China Risun Group Ltd. 1907
HKEX · Çin Hong Kong ÖİB · Enerji Mineralleri
HKD 1,670,00 (%0,00)
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1,66 | %0,00 | HKD 1,73 | HKD 1,73 | HKD 1,64 | 749,00K |
| 2026-09-30 | HKD 1,66 | +%2,78 | HKD 1,63 | HKD 1,69 | HKD 1,61 | 6,25M |
| 2026-09-29 | HKD 1,62 | -%1,82 | HKD 1,63 | HKD 1,65 | HKD 1,62 | 4,27M |
| 2026-09-28 | HKD 1,65 | +%2,17 | HKD 1,61 | HKD 1,67 | HKD 1,57 |
| 9,13M |
| 2026-09-25 | HKD 1,62 | +%0,94 | HKD 1,59 | HKD 1,63 | HKD 1,54 | 3,18M |
| 2026-09-24 | HKD 1,60 | -%1,23 | HKD 1,64 | HKD 1,64 | HKD 1,59 | 9,24M |
| 2026-09-23 | HKD 1,62 | -%4,71 | HKD 1,72 | HKD 1,72 | HKD 1,62 | 10,86M |
| 2026-09-22 | HKD 1,70 | -%2,86 | HKD 1,76 | HKD 1,75 | HKD 1,69 | 10,14M |
| 2026-09-21 | HKD 1,75 | -%1,41 | HKD 1,77 | HKD 1,78 | HKD 1,73 | 12,05M |
| 2026-09-18 | HKD 1,77 | -%1,11 | HKD 1,78 | HKD 1,79 | HKD 1,75 | 11,13M |
| 2026-09-17 | HKD 1,79 | -%0,28 | HKD 1,83 | HKD 1,83 | HKD 1,76 | 4,51M |
| 2026-09-16 | HKD 1,80 | +%1,98 | HKD 1,76 | HKD 1,81 | HKD 1,76 | 6,41M |
| 2026-09-15 | HKD 1,76 | -%1,94 | HKD 1,79 | HKD 1,81 | HKD 1,75 | 10,78M |
| 2026-09-14 | HKD 1,80 | -%3,23 | HKD 1,86 | HKD 1,86 | HKD 1,77 | 13,68M |
| 2026-09-11 | HKD 1,86 | -%3,63 | HKD 1,93 | HKD 1,95 | HKD 1,82 | 19,07M |
| 2026-09-10 | HKD 1,93 | -%3,02 | HKD 1,90 | HKD 2,03 | HKD 1,90 | 16,61M |
| 2026-09-09 | HKD 1,99 | +%3,11 | HKD 1,95 | HKD 2,01 | HKD 1,92 | 27,78M |
| 2026-09-08 | HKD 1,93 | +%1,31 | HKD 1,90 | HKD 1,96 | HKD 1,90 | 20,81M |
| 2026-09-07 | HKD 1,90 | +%1,06 | HKD 1,88 | HKD 1,92 | HKD 1,88 | 19,93M |
| 2026-09-04 | HKD 1,88 | +%2,45 | HKD 1,86 | HKD 1,90 | HKD 1,85 | 38,01M |
| 2026-09-03 | HKD 1,84 | -%2,65 | HKD 1,89 | HKD 1,89 | HKD 1,83 | 27,26M |
| 2026-09-02 | HKD 1,89 | -%7,13 | HKD 2,08 | HKD 2,08 | HKD 1,88 | 22,04M |
| 2026-09-01 | HKD 2,04 | +%1,24 | HKD 2,00 | HKD 2,08 | HKD 1,99 | 52,92M |
| 2026-08-31 | HKD 2,01 | -%1,71 | HKD 2,05 | HKD 2,06 | HKD 1,99 | 25,82M |
| 2026-08-28 | HKD 2,05 | +%2,51 | HKD 2,05 | HKD 2,06 | HKD 1,99 | 33,69M |
| 2026-08-27 | HKD 2,00 | +%4,18 | HKD 1,96 | HKD 2,01 | HKD 1,90 | 17,22M |
| 2026-08-26 | HKD 1,91 | -%2,79 | HKD 1,92 | HKD 1,99 | HKD 1,90 | 10,06M |
| 2026-08-25 | HKD 1,97 | -%1,01 | HKD 1,99 | HKD 2,03 | HKD 1,96 | 28,40M |
| 2026-08-24 | HKD 1,99 | +%0,25 | HKD 1,92 | HKD 2,02 | HKD 1,92 | 24,96M |
| 2026-08-21 | HKD 1,99 | +%1,79 | HKD 1,99 | HKD 2,01 | HKD 1,95 | 37,54M |
| 2026-08-20 | HKD 1,95 | +%1,56 | HKD 1,92 | HKD 1,96 | HKD 1,90 | 29,98M |
| 2026-08-19 | HKD 1,92 | +%3,78 | HKD 1,84 | HKD 1,95 | HKD 1,84 | 32,01M |
| 2026-08-18 | HKD 1,85 | +%1,65 | HKD 1,83 | HKD 1,86 | HKD 1,82 | 29,21M |
| 2026-08-17 | HKD 1,82 | -%1,09 | HKD 1,86 | HKD 1,86 | HKD 1,82 | 8,67M |
| 2026-08-14 | HKD 1,84 | -%2,90 | HKD 1,88 | HKD 1,89 | HKD 1,84 | 10,67M |
| 2026-08-13 | HKD 1,89 | +%0,53 | HKD 1,88 | HKD 1,91 | HKD 1,85 | 23,30M |
| 2026-08-12 | HKD 1,88 | +%1,34 | HKD 1,87 | HKD 1,89 | HKD 1,81 | 32,76M |
| 2026-08-11 | HKD 1,86 | -%9,93 | HKD 2,09 | HKD 2,09 | HKD 1,85 | 36,57M |
| 2026-08-10 | HKD 2,07 | +%4,03 | HKD 2,00 | HKD 2,09 | HKD 1,98 | 38,46M |
| 2026-08-07 | HKD 1,99 | +%0,51 | HKD 2,00 | HKD 2,00 | HKD 1,93 | 26,96M |
| 2026-08-06 | HKD 1,98 | +%2,86 | HKD 1,93 | HKD 2,00 | HKD 1,91 | 35,69M |
| 2026-08-05 | HKD 1,92 | +%3,50 | HKD 1,85 | HKD 1,93 | HKD 1,85 | 27,89M |
| 2026-08-04 | HKD 1,86 | +%1,64 | HKD 1,80 | HKD 1,86 | HKD 1,80 | 21,19M |
| 2026-08-03 | HKD 1,83 | -%1,35 | HKD 1,85 | HKD 1,85 | HKD 1,78 | 17,05M |
| 2026-07-31 | HKD 1,85 | +%0,54 | HKD 1,84 | HKD 1,86 | HKD 1,83 | 6,41M |
| 2026-07-30 | HKD 1,84 | -%1,08 | HKD 1,91 | HKD 1,91 | HKD 1,83 | 17,66M |
| 2026-07-29 | HKD 1,86 | +%0,54 | HKD 1,87 | HKD 1,89 | HKD 1,85 | 15,66M |
| 2026-07-28 | HKD 1,85 | -%2,63 | HKD 1,88 | HKD 1,88 | HKD 1,83 | 3,45M |
| 2026-07-27 | HKD 1,90 | -%2,56 | HKD 1,93 | HKD 1,93 | HKD 1,84 | 7,60M |
| 2026-07-24 | HKD 1,95 | -%2,99 | HKD 2,02 | HKD 2,02 | HKD 1,93 | 12,15M |
| 2026-07-23 | HKD 2,01 | +%1,52 | HKD 1,98 | HKD 2,05 | HKD 1,94 | 29,53M |
| 2026-07-22 | HKD 1,98 | +%4,21 | HKD 1,91 | HKD 2,01 | HKD 1,91 | 28,99M |
| 2026-07-21 | HKD 1,90 | %0,00 | HKD 1,87 | HKD 1,96 | HKD 1,86 | 36,60M |
| 2026-07-20 | HKD 1,90 | +%5,56 | HKD 1,81 | HKD 1,93 | HKD 1,80 | 28,95M |
| 2026-07-17 | HKD 1,80 | -%4,26 | HKD 1,90 | HKD 1,90 | HKD 1,78 | 13,03M |
| 2026-07-16 | HKD 1,88 | +%0,53 | HKD 1,87 | HKD 1,89 | HKD 1,84 | 17,14M |
| 2026-07-15 | HKD 1,87 | -%4,59 | HKD 1,99 | HKD 1,99 | HKD 1,85 | 8,69M |
| 2026-07-14 | HKD 1,96 | +%6,52 | HKD 1,90 | HKD 2,00 | HKD 1,87 | 36,18M |
| 2026-07-13 | HKD 1,84 | -%2,65 | HKD 1,96 | HKD 1,98 | HKD 1,81 | 17,11M |
| 2026-07-10 | HKD 1,89 | %0,00 | HKD 1,87 | HKD 1,92 | HKD 1,84 | 16,88M |
| 2026-07-09 | HKD 1,89 | %0,00 | HKD 1,90 | HKD 1,94 | HKD 1,88 | 20,43M |
| 2026-07-08 | HKD 1,89 | +%2,16 | HKD 1,85 | HKD 1,91 | HKD 1,85 | 16,70M |
| 2026-07-07 | HKD 1,85 | -%0,54 | HKD 1,88 | HKD 1,89 | HKD 1,81 | 5,73M |
| 2026-07-06 | HKD 1,86 | -%1,06 | HKD 1,88 | HKD 1,92 | HKD 1,83 | 13,63M |
| 2026-07-03 | HKD 1,88 | -%4,08 | HKD 1,91 | HKD 1,98 | HKD 1,88 | 14,18M |
| 2026-07-02 | HKD 1,96 | +%2,08 | HKD 1,92 | HKD 2,01 | HKD 1,92 | 22,02M |
| 2026-06-30 | HKD 1,92 | -%1,54 | HKD 1,95 | HKD 1,95 | HKD 1,85 | 17,84M |
| 2026-06-29 | HKD 1,95 | -%4,41 | HKD 2,06 | HKD 2,06 | HKD 1,92 | 25,05M |
| 2026-06-26 | HKD 2,04 | -%8,52 | HKD 2,23 | HKD 2,22 | HKD 2,03 | 18,71M |
| 2026-06-25 | HKD 2,23 | +%0,90 | HKD 2,21 | HKD 2,23 | HKD 2,14 | 21,21M |
| 2026-06-24 | HKD 2,21 | -%0,45 | HKD 2,22 | HKD 2,23 | HKD 2,15 | 22,22M |
| 2026-06-23 | HKD 2,22 | +%2,78 | HKD 2,15 | HKD 2,22 | HKD 2,11 | 11,22M |
| 2026-06-22 | HKD 2,16 | +%1,89 | HKD 2,15 | HKD 2,18 | HKD 2,06 | 18,20M |
| 2026-06-18 | HKD 2,12 | %0,00 | HKD 2,13 | HKD 2,14 | HKD 2,05 | 23,09M |
| 2026-06-17 | HKD 2,12 | -%6,61 | HKD 2,25 | HKD 2,25 | HKD 2,11 | 28,42M |
| 2026-06-16 | HKD 2,27 | -%5,02 | HKD 2,35 | HKD 2,38 | HKD 2,26 | 13,36M |
| 2026-06-15 | HKD 2,39 | -%2,85 | HKD 2,42 | HKD 2,46 | HKD 2,37 | 13,59M |
| 2026-06-12 | HKD 2,46 | -%0,40 | HKD 2,46 | HKD 2,51 | HKD 2,43 | 22,24M |
| 2026-06-11 | HKD 2,47 | -%1,20 | HKD 2,50 | HKD 2,56 | HKD 2,42 | 10,70M |
| 2026-06-10 | HKD 2,50 | -%1,96 | HKD 2,56 | HKD 2,56 | HKD 2,47 | 16,65M |
| 2026-06-09 | HKD 2,55 | -%3,04 | HKD 2,55 | HKD 2,59 | HKD 2,47 | 14,71M |
| 2026-06-08 | HKD 2,63 | -%1,87 | HKD 2,67 | HKD 2,68 | HKD 2,57 | 21,59M |
| 2026-06-05 | HKD 2,68 | -%2,55 | HKD 2,76 | HKD 2,80 | HKD 2,64 | 19,43M |
| 2026-06-04 | HKD 2,75 | -%0,36 | HKD 2,77 | HKD 2,77 | HKD 2,68 | 21,06M |
| 2026-06-03 | HKD 2,76 | +%5,75 | HKD 2,62 | HKD 2,81 | HKD 2,58 | 27,34M |
| 2026-06-02 | HKD 2,61 | -%1,88 | HKD 2,67 | HKD 2,69 | HKD 2,59 | 15,06M |
| 2026-06-01 | HKD 2,66 | +%5,56 | HKD 2,57 | HKD 2,69 | HKD 2,54 | 41,11M |
| 2026-05-29 | HKD 2,52 | -%1,18 | HKD 2,51 | HKD 2,57 | HKD 2,51 | 14,56M |
| 2026-05-28 | HKD 2,55 | -%1,92 | HKD 2,59 | HKD 2,61 | HKD 2,53 | 13,84M |
| 2026-05-27 | HKD 2,60 | -%1,14 | HKD 2,62 | HKD 2,62 | HKD 2,55 | 8,06M |