Dalipal Holdings Limited 1921
HKEX · Çin Hong Kong ÖİB · Endüstriyel Hizmetler
HKD 3,02+0,01 (+%0,33)
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 3,02 | +%0,33 | HKD 2,98 | HKD 3,04 | HKD 2,90 | 410,00K |
| 2026-09-30 | HKD 3,01 | -%0,82 | HKD 3,15 | HKD 3,15 | HKD 2,94 | 452,00K |
| 2026-09-29 | HKD 3,04 | +%2,36 | HKD 2,94 | HKD 3,05 | HKD 2,94 | 458,00K |
| 2026-09-28 | HKD 2,96 | -%0,50 | HKD 2,96 | HKD 3,05 | HKD 2,90 | 712,00K |
| 2026-09-25 | HKD 2,98 | %0,00 | HKD 2,96 | HKD 3,02 | HKD 2,94 | 68,00K |
| 2026-09-24 | HKD 2,98 | -%0,83 | HKD 2,98 | HKD 3,05 | HKD 2,94 | 816,00K |
| 2026-09-23 | HKD 3,01 | +%1,01 | HKD 2,96 | HKD 3,05 | HKD 2,94 | 610,00K |
| 2026-09-22 | HKD 2,97 | -%1,33 | HKD 3,07 | HKD 3,08 | HKD 2,96 | 692,00K |
| 2026-09-21 | HKD 3,02 | -%3,83 | HKD 3,16 | HKD 3,16 | HKD 2,89 | 1,98M |
| 2026-09-18 | HKD 3,13 | -%0,32 | HKD 3,12 | HKD 3,16 | HKD 3,11 | 342,00K |
| 2026-09-17 | HKD 3,14 | -%0,16 | HKD 3,12 | HKD 3,18 | HKD 3,06 | 1,23M |
| 2026-09-16 | HKD 3,15 | +%2,11 | HKD 3,10 | HKD 3,15 | HKD 3,08 | 626,00K |
| 2026-09-15 | HKD 3,09 | -%7,91 | HKD 3,36 | HKD 3,36 | HKD 3,08 | 2,37M |
| 2026-09-14 | HKD 3,35 | -%2,19 | HKD 3,50 | HKD 3,54 | HKD 3,28 | 1,10M |
| 2026-09-11 | HKD 3,42 | -%0,15 | HKD 3,44 | HKD 3,56 | HKD 3,38 | 864,00K |
| 2026-09-10 | HKD 3,43 | +%2,24 | HKD 3,36 | HKD 3,48 | HKD 3,35 | 928,00K |
| 2026-09-09 | HKD 3,36 | +%1,67 | HKD 3,28 | HKD 3,43 | HKD 3,28 | 798,00K |
| 2026-09-08 | HKD 3,30 | -%2,08 | HKD 3,34 | HKD 3,38 | HKD 3,27 | 620,00K |
| 2026-09-07 | HKD 3,37 | -%2,18 | HKD 3,44 | HKD 3,45 | HKD 3,37 | 556,00K |
| 2026-09-04 | HKD 3,44 | -%2,27 | HKD 3,53 | HKD 3,54 | HKD 3,33 | 1,20M |
| 2026-09-03 | HKD 3,53 | +%1,88 | HKD 3,45 | HKD 3,54 | HKD 3,41 | 624,00K |
| 2026-09-02 | HKD 3,46 | -%6,49 | HKD 3,74 | HKD 3,80 | HKD 3,42 | 3,23M |
| 2026-09-01 | HKD 3,70 | +%0,95 | HKD 3,76 | HKD 3,88 | HKD 3,63 | 992,00K |
| 2026-08-31 | HKD 3,66 | -%7,68 | HKD 3,93 | HKD 3,99 | HKD 3,66 | 1,77M |
| 2026-08-28 | HKD 3,97 | +%1,28 | HKD 4,20 | HKD 4,20 | HKD 3,88 | 490,00K |
| 2026-08-27 | HKD 3,92 | +%0,77 | HKD 3,90 | HKD 4,00 | HKD 3,80 | 904,00K |
| 2026-08-26 | HKD 3,89 | +%1,17 | HKD 3,85 | HKD 4,08 | HKD 3,77 | 1,05M |
| 2026-08-25 | HKD 3,85 | -%3,87 | HKD 4,49 | HKD 4,49 | HKD 3,62 | 5,13M |
| 2026-08-24 | HKD 4,00 | -%4,99 | HKD 4,26 | HKD 4,26 | HKD 3,80 | 1,12M |
| 2026-08-21 | HKD 4,21 | +%1,32 | HKD 4,12 | HKD 4,22 | HKD 4,07 | 438,41K |
| 2026-08-20 | HKD 4,16 | -%2,35 | HKD 4,50 | HKD 4,50 | HKD 4,00 | 1,29M |
| 2026-08-19 | HKD 4,26 | -%5,76 | HKD 4,61 | HKD 4,61 | HKD 4,18 | 2,49M |
| 2026-08-18 | HKD 4,51 | +%2,96 | HKD 4,39 | HKD 4,60 | HKD 4,35 | 1,94M |
| 2026-08-17 | HKD 4,39 | +%2,21 | HKD 4,29 | HKD 4,39 | HKD 4,20 | 1,20M |
| 2026-08-14 | HKD 4,29 | -%0,23 | HKD 4,27 | HKD 4,36 | HKD 4,19 | 1,43M |
| 2026-08-13 | HKD 4,30 | +%4,12 | HKD 4,10 | HKD 4,33 | HKD 4,05 | 2,29M |
| 2026-08-12 | HKD 4,13 | +%7,27 | HKD 3,89 | HKD 4,15 | HKD 3,80 | 1,80M |
| 2026-08-11 | HKD 3,85 | +%1,99 | HKD 3,89 | HKD 3,96 | HKD 3,78 | 1,74M |
| 2026-08-10 | HKD 3,78 | +%2,17 | HKD 4,05 | HKD 4,05 | HKD 3,66 | 1,48M |
| 2026-08-07 | HKD 3,69 | +%1,23 | HKD 3,80 | HKD 3,80 | HKD 3,63 | 1,38M |
| 2026-08-06 | HKD 3,65 | +%0,27 | HKD 3,65 | HKD 3,73 | HKD 3,44 | 1,44M |
| 2026-08-05 | HKD 3,64 | +%6,12 | HKD 3,53 | HKD 3,64 | HKD 3,48 | 2,13M |
| 2026-08-04 | HKD 3,43 | +%3,31 | HKD 3,32 | HKD 3,53 | HKD 3,32 | 2,08M |
| 2026-08-03 | HKD 3,32 | +%1,84 | HKD 3,30 | HKD 3,33 | HKD 3,18 | 1,43M |
| 2026-07-31 | HKD 3,26 | +%2,84 | HKD 3,19 | HKD 3,32 | HKD 3,09 | 2,52M |
| 2026-07-30 | HKD 3,17 | -%0,31 | HKD 3,15 | HKD 3,22 | HKD 3,11 | 2,04M |
| 2026-07-29 | HKD 3,18 | -%2,15 | HKD 3,26 | HKD 3,34 | HKD 3,08 | 2,82M |
| 2026-07-28 | HKD 3,25 | +%0,62 | HKD 3,38 | HKD 3,38 | HKD 3,18 | 3,77M |
| 2026-07-27 | HKD 3,23 | +%1,57 | HKD 3,20 | HKD 3,26 | HKD 3,12 | 3,95M |
| 2026-07-24 | HKD 3,18 | -%9,40 | HKD 3,62 | HKD 3,62 | HKD 3,13 | 3,52M |
| 2026-07-23 | HKD 3,51 | -%2,23 | HKD 3,56 | HKD 3,79 | HKD 3,45 | 2,41M |
| 2026-07-22 | HKD 3,59 | +%3,76 | HKD 3,43 | HKD 3,64 | HKD 3,43 | 2,61M |
| 2026-07-21 | HKD 3,46 | +%5,17 | HKD 3,30 | HKD 3,55 | HKD 3,19 | 4,86M |
| 2026-07-20 | HKD 3,29 | +%0,61 | HKD 3,39 | HKD 3,50 | HKD 3,20 | 5,54M |
| 2026-07-17 | HKD 3,27 | -%0,61 | HKD 3,38 | HKD 3,38 | HKD 3,14 | 2,96M |
| 2026-07-16 | HKD 3,29 | +%5,79 | HKD 3,12 | HKD 3,34 | HKD 3,10 | 5,86M |
| 2026-07-15 | HKD 3,11 | -%2,51 | HKD 3,11 | HKD 3,33 | HKD 3,01 | 6,81M |
| 2026-07-14 | HKD 3,19 | +%5,63 | HKD 3,08 | HKD 3,44 | HKD 2,96 | 6,22M |
| 2026-07-13 | HKD 3,02 | -%0,98 | HKD 3,05 | HKD 3,08 | HKD 2,98 | 1,26M |
| 2026-07-10 | HKD 3,05 | -%0,33 | HKD 3,04 | HKD 3,15 | HKD 3,02 | 1,31M |
| 2026-07-09 | HKD 3,06 | +%0,66 | HKD 3,10 | HKD 3,12 | HKD 3,03 | 1,29M |
| 2026-07-08 | HKD 3,04 | -%2,88 | HKD 3,15 | HKD 3,17 | HKD 3,04 | 2,79M |
| 2026-07-07 | HKD 3,13 | +%0,97 | HKD 3,24 | HKD 3,24 | HKD 3,07 | 1,23M |
| 2026-07-06 | HKD 3,10 | -%0,32 | HKD 3,12 | HKD 3,15 | HKD 3,05 | 2,26M |
| 2026-07-03 | HKD 3,11 | +%0,32 | HKD 3,13 | HKD 3,13 | HKD 3,05 | 1,75M |
| 2026-07-02 | HKD 3,10 | -%1,59 | HKD 3,18 | HKD 3,27 | HKD 3,03 | 3,78M |
| 2026-06-30 | HKD 3,15 | +%1,29 | HKD 3,15 | HKD 3,19 | HKD 3,03 | 1,98M |
| 2026-06-29 | HKD 3,11 | -%0,32 | HKD 3,20 | HKD 3,32 | HKD 3,09 | 3,22M |
| 2026-06-26 | HKD 3,12 | +%4,70 | HKD 2,98 | HKD 3,34 | HKD 2,96 | 8,10M |
| 2026-06-25 | HKD 2,98 | -%0,33 | HKD 3,00 | HKD 3,00 | HKD 2,88 | 4,11M |
| 2026-06-24 | HKD 2,99 | +%3,46 | HKD 3,22 | HKD 3,22 | HKD 2,82 | 4,97M |
| 2026-06-23 | HKD 2,89 | +%3,58 | HKD 2,80 | HKD 2,96 | HKD 2,75 | 5,10M |
| 2026-06-22 | HKD 2,79 | -%3,79 | HKD 2,95 | HKD 2,95 | HKD 2,74 | 8,45M |
| 2026-06-18 | HKD 2,90 | -%1,36 | HKD 2,96 | HKD 2,96 | HKD 2,88 | 2,53M |
| 2026-06-17 | HKD 2,94 | -%1,67 | HKD 3,00 | HKD 3,02 | HKD 2,91 | 4,43M |
| 2026-06-16 | HKD 2,99 | -%0,99 | HKD 3,07 | HKD 3,07 | HKD 2,91 | 4,49M |
| 2026-06-15 | HKD 3,02 | -%1,31 | HKD 3,08 | HKD 3,09 | HKD 3,00 | 1,75M |
| 2026-06-12 | HKD 3,06 | -%0,65 | HKD 3,08 | HKD 3,11 | HKD 3,00 | 2,98M |
| 2026-06-11 | HKD 3,08 | -%0,65 | HKD 3,39 | HKD 3,39 | HKD 2,95 | 8,62M |
| 2026-06-10 | HKD 3,10 | -%1,27 | HKD 3,15 | HKD 3,18 | HKD 3,07 | 2,23M |
| 2026-06-09 | HKD 3,14 | -%2,79 | HKD 3,20 | HKD 3,23 | HKD 3,06 | 3,60M |
| 2026-06-08 | HKD 3,23 | +%0,62 | HKD 3,24 | HKD 3,36 | HKD 3,16 | 6,71M |
| 2026-06-05 | HKD 3,21 | +%0,63 | HKD 3,29 | HKD 3,29 | HKD 3,10 | 2,83M |
| 2026-06-04 | HKD 3,19 | -%1,85 | HKD 3,31 | HKD 3,31 | HKD 3,13 | 5,96M |
| 2026-06-03 | HKD 3,25 | -%5,80 | HKD 3,45 | HKD 3,57 | HKD 3,25 | 5,08M |
| 2026-06-02 | HKD 3,45 | +%3,60 | HKD 3,36 | HKD 3,46 | HKD 3,26 | 2,82M |
| 2026-06-01 | HKD 3,33 | +%4,72 | HKD 3,21 | HKD 3,41 | HKD 3,17 | 3,89M |
| 2026-05-29 | HKD 3,18 | +%3,25 | HKD 3,08 | HKD 3,19 | HKD 3,03 | 2,67M |
| 2026-05-28 | HKD 3,08 | -%2,22 | HKD 3,15 | HKD 3,28 | HKD 3,06 | 3,68M |
| 2026-05-27 | HKD 3,15 | +%5,35 | HKD 3,03 | HKD 3,19 | HKD 2,95 | 9,91M |