China Renaissance Holdings Limited 1911
HKEX · Çin Hong Kong ÖİB · Finans
HKD 3,55+0,16 (+%4,72)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 3,55 | +%4,72 | HKD 3,39 | HKD 3,61 | HKD 3,35 | 161,60K |
| 2026-09-29 | HKD 3,39 | -%0,88 | HKD 3,41 | HKD 3,49 | HKD 3,34 | 281,80K |
| 2026-09-28 | HKD 3,42 | %0,00 | HKD 3,46 | HKD 3,46 | HKD 3,36 | 483,20K |
| 2026-09-25 | HKD 3,42 | -%4,34 | HKD 3,62 | HKD 3,64 | HKD 3,42 | 293,60K |
| 2026-09-24 | HKD 3,58 | -%2,59 | HKD 3,72 | HKD 3,72 | HKD 3,55 | 216,00K |
| 2026-09-23 | HKD 3,67 | -%2,00 | HKD 3,74 | HKD 3,74 | HKD 3,52 | 281,70K |
| 2026-09-22 | HKD 3,74 | +%4,90 | HKD 3,42 | HKD 3,84 | HKD 3,42 | 813,90K |
| 2026-09-21 | HKD 3,57 | -%0,28 | HKD 3,88 | HKD 3,88 | HKD 3,47 | 596,80K |
| 2026-09-18 | HKD 3,58 | -%1,65 | HKD 3,84 | HKD 3,84 | HKD 3,58 | 477,80K |
| 2026-09-17 | HKD 3,64 | -%4,08 | HKD 3,80 | HKD 3,80 | HKD 3,59 | 467,00K |
| 2026-09-16 | HKD 3,80 | +%2,57 | HKD 3,71 | HKD 3,85 | HKD 3,66 | 401,90K |
| 2026-09-15 | HKD 3,70 | -%2,12 | HKD 3,78 | HKD 3,98 | HKD 3,65 | 310,40K |
| 2026-09-14 | HKD 3,78 | -%0,92 | HKD 3,85 | HKD 4,09 | HKD 3,69 | 385,60K |
| 2026-09-11 | HKD 3,82 | -%4,62 | HKD 3,86 | HKD 3,92 | HKD 3,72 | 307,20K |
| 2026-09-10 | HKD 4,00 | -%4,31 | HKD 4,18 | HKD 4,20 | HKD 3,70 | 979,70K |
| 2026-09-09 | HKD 4,18 | +%4,50 | HKD 3,95 | HKD 4,28 | HKD 3,95 | 1,30M |
| 2026-09-08 | HKD 4,00 | +%5,26 | HKD 3,72 | HKD 4,14 | HKD 3,72 | 2,58M |
| 2026-09-07 | HKD 3,80 | +%8,57 | HKD 3,52 | HKD 3,85 | HKD 3,50 | 1,44M |
| 2026-09-04 | HKD 3,50 | +%2,94 | HKD 3,40 | HKD 3,66 | HKD 3,40 | 744,36K |
| 2026-09-03 | HKD 3,40 | +%5,26 | HKD 3,30 | HKD 3,45 | HKD 3,30 | 351,50K |
| 2026-09-02 | HKD 3,23 | -%2,12 | HKD 3,23 | HKD 3,38 | HKD 3,22 | 164,30K |
| 2026-09-01 | HKD 3,30 | %0,00 | HKD 3,31 | HKD 3,46 | HKD 3,30 | 203,40K |
| 2026-08-31 | HKD 3,30 | -%3,37 | HKD 3,41 | HKD 3,41 | HKD 3,23 | 296,70K |
| 2026-08-28 | HKD 3,41 | -%4,34 | HKD 3,50 | HKD 3,50 | HKD 3,22 | 467,00K |
| 2026-08-27 | HKD 3,57 | +%2,88 | HKD 3,55 | HKD 3,58 | HKD 3,30 | 307,90K |
| 2026-08-26 | HKD 3,47 | -%1,00 | HKD 3,50 | HKD 3,54 | HKD 3,22 | 709,50K |
| 2026-08-25 | HKD 3,51 | +%2,19 | HKD 3,50 | HKD 3,60 | HKD 3,43 | 688,60K |
| 2026-08-24 | HKD 3,43 | +%7,69 | HKD 3,18 | HKD 3,50 | HKD 3,18 | 1,32M |
| 2026-08-21 | HKD 3,18 | +%2,74 | HKD 3,16 | HKD 3,19 | HKD 3,08 | 390,70K |
| 2026-08-20 | HKD 3,10 | +%1,47 | HKD 3,07 | HKD 3,23 | HKD 3,02 | 1,09M |
| 2026-08-19 | HKD 3,06 | +%3,21 | HKD 2,93 | HKD 3,10 | HKD 2,93 | 434,00K |
| 2026-08-18 | HKD 2,96 | -%1,00 | HKD 2,99 | HKD 3,05 | HKD 2,96 | 176,30K |
| 2026-08-17 | HKD 2,99 | -%0,17 | HKD 2,99 | HKD 3,00 | HKD 2,91 | 226,60K |
| 2026-08-14 | HKD 2,99 | -%0,66 | HKD 2,99 | HKD 2,99 | HKD 2,91 | 367,30K |
| 2026-08-13 | HKD 3,02 | +%0,67 | HKD 3,02 | HKD 3,05 | HKD 2,99 | 247,40K |
| 2026-08-12 | HKD 2,99 | -%1,80 | HKD 3,00 | HKD 3,06 | HKD 2,99 | 523,90K |
| 2026-08-11 | HKD 3,05 | %0,00 | HKD 3,05 | HKD 3,05 | HKD 3,00 | 39,10K |
| 2026-08-10 | HKD 3,05 | +%0,49 | HKD 3,00 | HKD 3,08 | HKD 3,00 | 111,60K |
| 2026-08-07 | HKD 3,04 | +%1,51 | HKD 3,05 | HKD 3,10 | HKD 2,99 | 148,30K |
| 2026-08-06 | HKD 2,99 | -%2,92 | HKD 3,06 | HKD 3,06 | HKD 2,99 | 261,10K |
| 2026-08-05 | HKD 3,08 | +%0,65 | HKD 3,03 | HKD 3,10 | HKD 2,98 | 716,80K |
| 2026-08-04 | HKD 3,06 | -%0,65 | HKD 3,02 | HKD 3,10 | HKD 2,96 | 569,20K |
| 2026-08-03 | HKD 3,08 | -%0,65 | HKD 2,98 | HKD 3,13 | HKD 2,98 | 182,60K |
| 2026-07-31 | HKD 3,10 | -%1,59 | HKD 3,00 | HKD 3,13 | HKD 3,00 | 392,80K |
| 2026-07-30 | HKD 3,15 | -%0,94 | HKD 3,15 | HKD 3,17 | HKD 3,05 | 173,00K |
| 2026-07-29 | HKD 3,18 | +%5,30 | HKD 3,06 | HKD 3,18 | HKD 2,90 | 176,20K |
| 2026-07-28 | HKD 3,02 | -%3,51 | HKD 3,03 | HKD 3,09 | HKD 2,99 | 221,10K |
| 2026-07-27 | HKD 3,13 | %0,00 | HKD 3,13 | HKD 3,16 | HKD 3,11 | 36,40K |
| 2026-07-24 | HKD 3,13 | -%1,88 | HKD 3,10 | HKD 3,15 | HKD 3,06 | 100,10K |
| 2026-07-23 | HKD 3,19 | +%3,57 | HKD 3,06 | HKD 3,19 | HKD 3,04 | 225,20K |
| 2026-07-22 | HKD 3,08 | -%1,91 | HKD 3,14 | HKD 3,14 | HKD 3,05 | 127,70K |
| 2026-07-21 | HKD 3,14 | -%0,95 | HKD 3,22 | HKD 3,22 | HKD 2,94 | 380,57K |
| 2026-07-20 | HKD 3,17 | +%4,28 | HKD 3,10 | HKD 3,19 | HKD 3,00 | 106,80K |
| 2026-07-17 | HKD 3,04 | -%0,98 | HKD 3,05 | HKD 3,05 | HKD 2,93 | 1,06M |
| 2026-07-16 | HKD 3,07 | -%2,23 | HKD 3,14 | HKD 3,20 | HKD 3,02 | 395,60K |
| 2026-07-15 | HKD 3,14 | +%2,28 | HKD 2,98 | HKD 3,23 | HKD 2,98 | 319,80K |
| 2026-07-14 | HKD 3,07 | -%0,97 | HKD 3,10 | HKD 3,13 | HKD 3,03 | 78,00K |
| 2026-07-13 | HKD 3,10 | -%1,59 | HKD 3,15 | HKD 3,17 | HKD 3,00 | 333,50K |
| 2026-07-10 | HKD 3,15 | +%0,64 | HKD 3,13 | HKD 3,19 | HKD 3,06 | 399,00K |
| 2026-07-09 | HKD 3,13 | +%2,29 | HKD 3,06 | HKD 3,14 | HKD 3,00 | 331,30K |
| 2026-07-08 | HKD 3,06 | +%4,44 | HKD 2,93 | HKD 3,24 | HKD 2,81 | 581,70K |
| 2026-07-07 | HKD 2,93 | +%0,34 | HKD 3,05 | HKD 3,05 | HKD 2,84 | 80,00K |
| 2026-07-06 | HKD 2,92 | -%2,99 | HKD 2,94 | HKD 2,99 | HKD 2,86 | 281,60K |
| 2026-07-03 | HKD 3,01 | -%0,66 | HKD 3,10 | HKD 3,10 | HKD 2,96 | 220,70K |
| 2026-07-02 | HKD 3,03 | +%3,06 | HKD 3,04 | HKD 3,14 | HKD 2,90 | 601,03K |
| 2026-06-30 | HKD 2,94 | -%3,29 | HKD 2,95 | HKD 3,06 | HKD 2,92 | 1,66M |
| 2026-06-29 | HKD 3,04 | +%0,66 | HKD 3,01 | HKD 3,11 | HKD 2,91 | 758,50K |
| 2026-06-26 | HKD 3,02 | +%1,34 | HKD 2,98 | HKD 3,14 | HKD 2,85 | 872,40K |
| 2026-06-25 | HKD 2,98 | -%6,29 | HKD 3,10 | HKD 3,34 | HKD 2,92 | 1,04M |
| 2026-06-24 | HKD 3,18 | -%4,22 | HKD 3,32 | HKD 3,36 | HKD 3,11 | 934,20K |
| 2026-06-23 | HKD 3,32 | -%2,64 | HKD 3,41 | HKD 3,41 | HKD 3,25 | 1,16M |
| 2026-06-22 | HKD 3,41 | +%3,02 | HKD 3,31 | HKD 3,43 | HKD 3,27 | 397,20K |
| 2026-06-18 | HKD 3,31 | -%4,06 | HKD 3,42 | HKD 3,42 | HKD 3,31 | 506,60K |
| 2026-06-17 | HKD 3,45 | -%1,99 | HKD 3,51 | HKD 3,55 | HKD 3,39 | 354,80K |
| 2026-06-16 | HKD 3,52 | -%2,76 | HKD 3,60 | HKD 3,62 | HKD 3,50 | 429,00K |
| 2026-06-15 | HKD 3,62 | +%3,43 | HKD 3,52 | HKD 3,64 | HKD 3,49 | 588,70K |
| 2026-06-12 | HKD 3,50 | +%2,64 | HKD 3,50 | HKD 3,60 | HKD 3,47 | 528,30K |
| 2026-06-11 | HKD 3,41 | -%1,16 | HKD 3,40 | HKD 3,44 | HKD 3,37 | 387,70K |
| 2026-06-10 | HKD 3,45 | -%1,71 | HKD 3,45 | HKD 3,49 | HKD 3,37 | 610,50K |
| 2026-06-09 | HKD 3,51 | -%2,50 | HKD 3,60 | HKD 3,65 | HKD 3,49 | 732,10K |
| 2026-06-08 | HKD 3,60 | -%2,17 | HKD 3,61 | HKD 3,61 | HKD 3,51 | 625,60K |
| 2026-06-05 | HKD 3,68 | -%0,54 | HKD 3,79 | HKD 3,92 | HKD 3,66 | 848,90K |
| 2026-06-04 | HKD 3,70 | +%10,12 | HKD 3,36 | HKD 3,80 | HKD 3,36 | 2,18M |
| 2026-06-03 | HKD 3,36 | +%4,35 | HKD 3,25 | HKD 3,39 | HKD 3,23 | 1,14M |
| 2026-06-02 | HKD 3,22 | -%0,31 | HKD 3,23 | HKD 3,35 | HKD 3,21 | 727,50K |
| 2026-06-01 | HKD 3,23 | -%3,00 | HKD 3,34 | HKD 3,36 | HKD 3,23 | 1,17M |
| 2026-05-29 | HKD 3,33 | -%2,06 | HKD 3,25 | HKD 3,49 | HKD 3,25 | 848,22K |
| 2026-05-28 | HKD 3,40 | +%1,49 | HKD 3,35 | HKD 3,48 | HKD 3,24 | 1,15M |
| 2026-05-27 | HKD 3,35 | -%2,05 | HKD 3,42 | HKD 3,46 | HKD 3,21 | 1,59M |
| 2026-05-26 | HKD 3,42 | -%5,26 | HKD 3,60 | HKD 3,60 | HKD 3,40 | 719,80K |