Guan Chao Holdings Limited 1872
HKEX · Çin Hong Kong ÖİB · Perakende Ticaret
HKD 3,94+0,14 (+%3,68)
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 3,80 | -%4,04 | HKD 3,97 | HKD 3,97 | HKD 3,75 | 390,00K |
| 2026-09-29 | HKD 3,96 | -%0,50 | HKD 3,97 | HKD 3,97 | HKD 3,95 | 360,00K |
| 2026-09-28 | HKD 3,98 | -%0,38 | HKD 4,01 | HKD 4,01 | HKD 3,76 | 395,00K |
| 2026-09-25 | HKD 3,99 | +%1,52 | HKD 3,99 | HKD 3,99 | HKD 3,91 | 350,00K |
| 2026-09-24 | HKD 3,93 | -%1,99 | HKD 4,01 | HKD 4,01 | HKD 3,80 | 1,08M |
| 2026-09-23 | HKD 4,01 | +%1,65 | HKD 3,93 | HKD 4,01 | HKD 3,85 | 380,00K |
| 2026-09-22 | HKD 3,95 | -%3,19 | HKD 4,16 | HKD 4,16 | HKD 3,95 | 389,31K |
| 2026-09-21 | HKD 4,08 | -%6,85 | HKD 4,39 | HKD 4,40 | HKD 4,08 | 395,00K |
| 2026-09-18 | HKD 4,38 | +%4,41 | HKD 4,30 | HKD 4,39 | HKD 4,13 | 1,18M |
| 2026-09-17 | HKD 4,20 | +%2,57 | HKD 4,20 | HKD 4,24 | HKD 4,03 | 1,16M |
| 2026-09-16 | HKD 4,09 | +%3,54 | HKD 4,10 | HKD 4,37 | HKD 4,00 | 1,14M |
| 2026-09-15 | HKD 3,95 | -%3,66 | HKD 4,16 | HKD 4,19 | HKD 3,95 | 361,00K |
| 2026-09-14 | HKD 4,10 | +%1,99 | HKD 4,10 | HKD 4,16 | HKD 4,00 | 355,00K |
| 2026-09-11 | HKD 4,02 | -%2,43 | HKD 4,18 | HKD 4,18 | HKD 3,97 | 405,00K |
| 2026-09-10 | HKD 4,12 | -%3,29 | HKD 4,40 | HKD 4,40 | HKD 3,95 | 995,00K |
| 2026-09-09 | HKD 4,26 | +%4,16 | HKD 4,20 | HKD 4,26 | HKD 4,04 | 1,07M |
| 2026-09-08 | HKD 4,09 | -%2,50 | HKD 4,10 | HKD 4,31 | HKD 4,05 | 800,00K |
| 2026-09-07 | HKD 4,20 | +%1,57 | HKD 4,26 | HKD 4,32 | HKD 4,03 | 385,00K |
| 2026-09-04 | HKD 4,13 | -%3,50 | HKD 4,40 | HKD 4,40 | HKD 4,09 | 850,00K |
| 2026-09-03 | HKD 4,28 | +%1,18 | HKD 4,30 | HKD 4,30 | HKD 4,12 | 1,58M |
| 2026-09-02 | HKD 4,23 | +%2,05 | HKD 4,20 | HKD 4,25 | HKD 3,94 | 1,88M |
| 2026-09-01 | HKD 4,14 | -%0,60 | HKD 4,20 | HKD 4,20 | HKD 4,03 | 1,30M |
| 2026-08-31 | HKD 4,17 | -%9,94 | HKD 4,50 | HKD 4,78 | HKD 4,05 | 520,00K |
| 2026-08-28 | HKD 4,63 | -%8,59 | HKD 5,07 | HKD 5,16 | HKD 4,60 | 445,00K |
| 2026-08-27 | HKD 5,07 | +%1,91 | HKD 5,05 | HKD 5,44 | HKD 4,88 | 885,00K |
| 2026-08-26 | HKD 4,97 | +%5,74 | HKD 4,80 | HKD 5,05 | HKD 4,74 | 480,00K |
| 2026-08-25 | HKD 4,70 | +%16,05 | HKD 4,12 | HKD 4,75 | HKD 4,09 | 860,50K |
| 2026-08-24 | HKD 4,05 | -%1,22 | HKD 4,11 | HKD 4,20 | HKD 4,03 | 370,00K |
| 2026-08-21 | HKD 4,10 | -%1,68 | HKD 4,21 | HKD 4,30 | HKD 4,10 | 375,00K |
| 2026-08-20 | HKD 4,17 | -%1,88 | HKD 4,28 | HKD 4,30 | HKD 4,05 | 355,00K |
| 2026-08-19 | HKD 4,25 | -%2,07 | HKD 4,37 | HKD 4,38 | HKD 4,13 | 405,00K |
| 2026-08-18 | HKD 4,34 | %0,00 | HKD 4,38 | HKD 4,38 | HKD 4,00 | 540,00K |
| 2026-08-17 | HKD 4,34 | +%0,93 | HKD 4,30 | HKD 4,39 | HKD 4,29 | 360,00K |
| 2026-08-14 | HKD 4,30 | +%1,18 | HKD 4,25 | HKD 4,33 | HKD 4,10 | 520,00K |
| 2026-08-13 | HKD 4,25 | +%9,54 | HKD 3,90 | HKD 4,25 | HKD 3,88 | 760,00K |
| 2026-08-12 | HKD 3,88 | -%0,26 | HKD 3,95 | HKD 3,98 | HKD 3,83 | 380,00K |
| 2026-08-11 | HKD 3,89 | -%0,38 | HKD 3,90 | HKD 3,94 | HKD 3,80 | 355,00K |
| 2026-08-10 | HKD 3,90 | +%1,17 | HKD 3,90 | HKD 3,99 | HKD 3,82 | 355,00K |
| 2026-08-07 | HKD 3,86 | -%4,22 | HKD 3,93 | HKD 4,03 | HKD 3,80 | 405,00K |
| 2026-08-06 | HKD 4,03 | -%1,59 | HKD 4,09 | HKD 4,14 | HKD 3,91 | 555,00K |
| 2026-08-05 | HKD 4,09 | -%1,09 | HKD 4,14 | HKD 4,27 | HKD 3,85 | 615,00K |
| 2026-08-04 | HKD 4,14 | +%3,63 | HKD 4,10 | HKD 4,26 | HKD 3,97 | 495,00K |
| 2026-08-03 | HKD 3,99 | +%2,44 | HKD 3,80 | HKD 4,29 | HKD 3,74 | 4,73M |
| 2026-07-31 | HKD 3,90 | -%7,58 | HKD 4,01 | HKD 4,29 | HKD 3,90 | 545,00K |
| 2026-07-30 | HKD 4,22 | -%4,09 | HKD 4,22 | HKD 4,22 | HKD 3,88 | 545,00K |
| 2026-07-29 | HKD 4,40 | +%10,00 | HKD 4,08 | HKD 4,49 | HKD 4,01 | 910,00K |
| 2026-07-28 | HKD 4,00 | +%17,99 | HKD 3,49 | HKD 4,04 | HKD 3,24 | 1,36M |
| 2026-07-27 | HKD 3,39 | +%3,67 | HKD 3,35 | HKD 3,41 | HKD 3,19 | 770,00K |
| 2026-07-24 | HKD 3,27 | +%11,60 | HKD 3,08 | HKD 3,29 | HKD 2,86 | 4,88M |
| 2026-07-23 | HKD 2,93 | -%8,44 | HKD 3,22 | HKD 3,22 | HKD 2,82 | 1,35M |
| 2026-07-22 | HKD 3,20 | -%6,43 | HKD 3,60 | HKD 3,60 | HKD 3,20 | 3,98M |
| 2026-07-21 | HKD 3,42 | +%5,88 | HKD 3,28 | HKD 3,65 | HKD 2,75 | 3,39M |
| 2026-07-20 | HKD 3,23 | +%6,25 | HKD 3,12 | HKD 3,37 | HKD 3,12 | 470,00K |
| 2026-07-17 | HKD 3,04 | -%2,88 | HKD 3,30 | HKD 3,58 | HKD 2,90 | 600,00K |
| 2026-07-16 | HKD 3,13 | +%2,62 | HKD 3,12 | HKD 3,35 | HKD 3,06 | 413,00K |
| 2026-07-15 | HKD 3,05 | -%8,41 | HKD 3,49 | HKD 3,49 | HKD 2,42 | 2,45M |
| 2026-07-14 | HKD 3,33 | -%7,50 | HKD 3,63 | HKD 3,63 | HKD 3,20 | 695,00K |
| 2026-07-13 | HKD 3,60 | -%4,26 | HKD 3,85 | HKD 4,00 | HKD 3,48 | 822,00K |
| 2026-07-10 | HKD 3,76 | -%13,16 | HKD 4,50 | HKD 4,50 | HKD 3,25 | 3,46M |
| 2026-07-09 | HKD 4,33 | -%3,78 | HKD 4,60 | HKD 4,60 | HKD 3,85 | 1,29M |
| 2026-07-08 | HKD 4,50 | -%1,75 | HKD 4,65 | HKD 4,72 | HKD 4,22 | 1,82M |
| 2026-07-07 | HKD 4,58 | +%1,33 | HKD 4,52 | HKD 4,74 | HKD 4,39 | 2,59M |
| 2026-07-06 | HKD 4,52 | -%0,66 | HKD 4,75 | HKD 4,75 | HKD 4,40 | 1,63M |
| 2026-07-03 | HKD 4,55 | -%3,60 | HKD 4,72 | HKD 4,74 | HKD 4,55 | 445,00K |
| 2026-07-02 | HKD 4,72 | -%9,92 | HKD 5,30 | HKD 5,47 | HKD 4,60 | 1,08M |
| 2026-06-30 | HKD 5,24 | -%0,38 | HKD 5,26 | HKD 6,28 | HKD 5,10 | 1,40M |
| 2026-06-29 | HKD 5,26 | -%0,19 | HKD 5,26 | HKD 5,27 | HKD 4,97 | 350,00K |
| 2026-06-26 | HKD 5,27 | +%1,74 | HKD 5,16 | HKD 5,29 | HKD 4,92 | 472,00K |
| 2026-06-25 | HKD 5,18 | -%0,38 | HKD 5,28 | HKD 5,28 | HKD 4,70 | 930,00K |
| 2026-06-24 | HKD 5,20 | +%0,19 | HKD 5,29 | HKD 5,59 | HKD 4,62 | 12,01M |
| 2026-06-23 | HKD 5,19 | -%2,08 | HKD 5,29 | HKD 5,29 | HKD 4,88 | 480,00K |
| 2026-06-22 | HKD 5,30 | -%2,75 | HKD 5,60 | HKD 5,61 | HKD 4,78 | 1,03M |
| 2026-06-18 | HKD 5,45 | +%9,00 | HKD 5,08 | HKD 5,70 | HKD 5,06 | 580,00K |
| 2026-06-17 | HKD 5,00 | +%6,84 | HKD 4,81 | HKD 5,29 | HKD 4,70 | 665,00K |
| 2026-06-16 | HKD 4,68 | +%28,22 | HKD 3,74 | HKD 5,40 | HKD 3,65 | 1,77M |
| 2026-06-15 | HKD 3,65 | -%12,68 | HKD 4,18 | HKD 4,46 | HKD 3,33 | 3,73M |
| 2026-06-12 | HKD 4,18 | -%11,44 | HKD 4,71 | HKD 4,78 | HKD 4,00 | 1,82M |
| 2026-06-11 | HKD 4,72 | -%11,61 | HKD 5,39 | HKD 5,45 | HKD 4,69 | 2,18M |
| 2026-06-10 | HKD 5,34 | +%1,14 | HKD 5,11 | HKD 5,50 | HKD 5,10 | 645,00K |
| 2026-06-09 | HKD 5,28 | -%10,05 | HKD 5,86 | HKD 6,27 | HKD 5,10 | 2,90M |
| 2026-06-08 | HKD 5,87 | -%5,02 | HKD 5,88 | HKD 6,04 | HKD 5,51 | 1,71M |
| 2026-06-05 | HKD 6,18 | +%1,64 | HKD 6,10 | HKD 6,60 | HKD 6,01 | 1,57M |
| 2026-06-04 | HKD 6,08 | -%7,74 | HKD 6,70 | HKD 7,25 | HKD 6,03 | 5,70M |
| 2026-06-03 | HKD 6,59 | +%8,03 | HKD 6,25 | HKD 6,75 | HKD 5,99 | 3,12M |
| 2026-06-02 | HKD 6,10 | +%0,49 | HKD 6,02 | HKD 6,21 | HKD 5,92 | 9,50M |
| 2026-06-01 | HKD 6,07 | -%14,75 | HKD 7,00 | HKD 7,12 | HKD 5,89 | 3,78M |
| 2026-05-29 | HKD 7,12 | +%24,91 | HKD 5,70 | HKD 7,12 | HKD 5,58 | 2,15M |
| 2026-05-28 | HKD 5,70 | +%8,78 | HKD 5,27 | HKD 5,75 | HKD 5,20 | 530,00K |
| 2026-05-27 | HKD 5,24 | +%3,15 | HKD 5,15 | HKD 5,35 | HKD 4,74 | 1,92M |
| 2026-05-26 | HKD 5,08 | -%10,41 | HKD 5,67 | HKD 5,79 | HKD 5,00 | 2,81M |