Sands China Ltd. 1928
HKEX · Çin Hong Kong ÖİB · Tüketici Hizmetleri
HKD 11,85+0,06 (+%0,51)
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 11,85 | +%0,51 | HKD 11,72 | HKD 11,96 | HKD 11,67 | 19,04M |
| 2026-09-29 | HKD 11,79 | -%1,17 | HKD 11,93 | HKD 11,93 | HKD 11,75 | 14,48M |
| 2026-09-28 | HKD 11,93 | +%0,17 | HKD 11,94 | HKD 12,10 | HKD 11,91 | 14,54M |
| 2026-09-25 | HKD 11,91 | -%1,08 | HKD 12,04 | HKD 12,04 | HKD 11,81 | 15,67M |
| 2026-09-24 | HKD 12,04 | -%0,25 | HKD 12,07 | HKD 12,12 | HKD 11,92 | 12,07M |
| 2026-09-23 | HKD 12,07 | -%0,74 | HKD 12,16 | HKD 12,16 | HKD 11,96 | 27,34M |
| 2026-09-22 | HKD 12,16 | +%0,50 | HKD 12,18 | HKD 12,45 | HKD 12,03 | 32,73M |
| 2026-09-21 | HKD 12,10 | -%1,14 | HKD 12,25 | HKD 12,29 | HKD 12,05 | 30,82M |
| 2026-09-18 | HKD 12,24 | +%0,33 | HKD 12,20 | HKD 12,36 | HKD 12,18 | 31,21M |
| 2026-09-17 | HKD 12,20 | +%0,99 | HKD 12,00 | HKD 12,22 | HKD 11,88 | 25,20M |
| 2026-09-16 | HKD 12,08 | -%5,63 | HKD 12,37 | HKD 12,37 | HKD 12,03 | 26,16M |
| 2026-09-15 | HKD 12,80 | -%1,54 | HKD 13,07 | HKD 13,07 | HKD 12,77 | 21,96M |
| 2026-09-14 | HKD 13,00 | -%2,69 | HKD 13,38 | HKD 13,38 | HKD 12,85 | 33,88M |
| 2026-09-11 | HKD 13,36 | -%0,15 | HKD 13,32 | HKD 13,47 | HKD 13,27 | 13,89M |
| 2026-09-10 | HKD 13,38 | -%2,97 | HKD 13,64 | HKD 13,66 | HKD 13,38 | 23,31M |
| 2026-09-09 | HKD 13,79 | -%1,71 | HKD 13,86 | HKD 14,00 | HKD 13,65 | 20,55M |
| 2026-09-08 | HKD 14,03 | -%1,06 | HKD 14,01 | HKD 14,19 | HKD 13,95 | 10,50M |
| 2026-09-07 | HKD 14,18 | +%0,35 | HKD 14,30 | HKD 14,30 | HKD 14,07 | 6,82M |
| 2026-09-04 | HKD 14,13 | +%0,21 | HKD 14,18 | HKD 14,30 | HKD 14,12 | 17,27M |
| 2026-09-03 | HKD 14,10 | +%1,00 | HKD 14,10 | HKD 14,26 | HKD 14,04 | 13,73M |
| 2026-09-02 | HKD 13,96 | +%1,31 | HKD 13,78 | HKD 14,03 | HKD 13,52 | 23,03M |
| 2026-09-01 | HKD 13,78 | -%1,92 | HKD 14,05 | HKD 14,15 | HKD 13,75 | 13,97M |
| 2026-08-31 | HKD 14,05 | +%0,36 | HKD 14,00 | HKD 14,09 | HKD 13,77 | 16,72M |
| 2026-08-28 | HKD 14,00 | -%0,85 | HKD 14,02 | HKD 14,09 | HKD 13,77 | 15,26M |
| 2026-08-27 | HKD 14,12 | -%2,01 | HKD 14,63 | HKD 14,63 | HKD 14,05 | 17,06M |
| 2026-08-26 | HKD 14,41 | -%0,48 | HKD 14,62 | HKD 14,64 | HKD 14,41 | 13,54M |
| 2026-08-25 | HKD 14,48 | -%1,03 | HKD 14,76 | HKD 14,76 | HKD 14,22 | 10,18M |
| 2026-08-24 | HKD 14,63 | -%0,14 | HKD 14,65 | HKD 14,74 | HKD 14,47 | 10,41M |
| 2026-08-21 | HKD 14,65 | +%1,17 | HKD 14,48 | HKD 14,85 | HKD 14,46 | 9,30M |
| 2026-08-20 | HKD 14,48 | +%0,21 | HKD 14,73 | HKD 14,73 | HKD 14,36 | 7,59M |
| 2026-08-19 | HKD 14,45 | +%0,56 | HKD 14,38 | HKD 14,59 | HKD 14,23 | 9,05M |
| 2026-08-18 | HKD 14,37 | -%0,96 | HKD 14,48 | HKD 14,48 | HKD 14,30 | 12,22M |
| 2026-08-17 | HKD 14,51 | +%2,47 | HKD 14,40 | HKD 14,99 | HKD 14,29 | 14,64M |
| 2026-08-14 | HKD 14,16 | -%1,26 | HKD 14,44 | HKD 14,44 | HKD 14,12 | 6,99M |
| 2026-08-13 | HKD 14,34 | -%1,58 | HKD 14,40 | HKD 14,66 | HKD 14,30 | 13,38M |
| 2026-08-12 | HKD 14,57 | +%1,18 | HKD 14,26 | HKD 14,64 | HKD 14,18 | 12,40M |
| 2026-08-11 | HKD 14,40 | +%0,63 | HKD 14,33 | HKD 14,49 | HKD 14,22 | 8,41M |
| 2026-08-10 | HKD 14,31 | +%0,77 | HKD 14,30 | HKD 14,35 | HKD 14,13 | 5,54M |
| 2026-08-07 | HKD 14,20 | -%1,93 | HKD 14,48 | HKD 14,48 | HKD 14,16 | 15,28M |
| 2026-08-06 | HKD 14,48 | +%0,42 | HKD 14,27 | HKD 14,57 | HKD 14,24 | 12,30M |
| 2026-08-05 | HKD 14,42 | +%1,41 | HKD 14,20 | HKD 14,43 | HKD 14,06 | 13,07M |
| 2026-08-04 | HKD 14,22 | -%1,86 | HKD 14,52 | HKD 14,58 | HKD 14,06 | 17,16M |
| 2026-08-03 | HKD 14,49 | -%1,56 | HKD 14,72 | HKD 14,72 | HKD 14,33 | 13,16M |
| 2026-07-31 | HKD 14,72 | -%2,65 | HKD 15,03 | HKD 15,06 | HKD 14,58 | 18,86M |
| 2026-07-30 | HKD 15,12 | +%1,00 | HKD 15,15 | HKD 15,24 | HKD 14,91 | 17,90M |
| 2026-07-29 | HKD 14,97 | +%2,96 | HKD 14,83 | HKD 15,12 | HKD 14,65 | 19,99M |
| 2026-07-28 | HKD 14,54 | +%0,69 | HKD 14,54 | HKD 14,70 | HKD 14,43 | 11,33M |
| 2026-07-27 | HKD 14,44 | +%3,29 | HKD 13,99 | HKD 14,75 | HKD 13,99 | 27,07M |
| 2026-07-24 | HKD 13,98 | +%0,87 | HKD 13,70 | HKD 14,17 | HKD 13,58 | 27,19M |
| 2026-07-23 | HKD 13,86 | +%5,00 | HKD 13,18 | HKD 13,94 | HKD 13,02 | 36,28M |
| 2026-07-22 | HKD 13,20 | -%1,93 | HKD 13,43 | HKD 13,43 | HKD 13,12 | 11,00M |
| 2026-07-21 | HKD 13,46 | +%0,67 | HKD 13,32 | HKD 13,60 | HKD 13,15 | 11,51M |
| 2026-07-20 | HKD 13,37 | +%2,22 | HKD 13,17 | HKD 13,40 | HKD 13,12 | 18,13M |
| 2026-07-17 | HKD 13,08 | -%1,73 | HKD 13,31 | HKD 13,40 | HKD 12,96 | 13,98M |
| 2026-07-16 | HKD 13,31 | +%2,78 | HKD 12,99 | HKD 13,49 | HKD 12,99 | 20,13M |
| 2026-07-15 | HKD 12,95 | -%1,75 | HKD 13,18 | HKD 13,18 | HKD 12,87 | 25,28M |
| 2026-07-14 | HKD 13,18 | -%0,30 | HKD 13,25 | HKD 13,25 | HKD 12,87 | 12,60M |
| 2026-07-13 | HKD 13,22 | -%0,90 | HKD 13,33 | HKD 13,46 | HKD 13,14 | 13,35M |
| 2026-07-10 | HKD 13,34 | +%1,06 | HKD 13,10 | HKD 13,40 | HKD 13,10 | 10,13M |
| 2026-07-09 | HKD 13,20 | -%2,51 | HKD 13,42 | HKD 13,44 | HKD 13,17 | 16,20M |
| 2026-07-08 | HKD 13,54 | +%3,20 | HKD 13,04 | HKD 13,70 | HKD 13,04 | 15,47M |
| 2026-07-07 | HKD 13,12 | -%1,87 | HKD 13,36 | HKD 13,47 | HKD 13,05 | 15,51M |
| 2026-07-06 | HKD 13,37 | -%1,11 | HKD 13,60 | HKD 13,73 | HKD 13,33 | 11,13M |
| 2026-07-03 | HKD 13,52 | +%3,05 | HKD 13,15 | HKD 13,64 | HKD 13,15 | 12,25M |
| 2026-07-02 | HKD 13,12 | +%0,54 | HKD 13,35 | HKD 13,38 | HKD 12,95 | 18,80M |
| 2026-06-30 | HKD 13,05 | -%1,95 | HKD 13,31 | HKD 13,31 | HKD 12,99 | 14,66M |
| 2026-06-29 | HKD 13,31 | +%3,18 | HKD 13,06 | HKD 13,39 | HKD 13,06 | 12,85M |
| 2026-06-26 | HKD 12,90 | -%2,35 | HKD 13,21 | HKD 13,21 | HKD 12,77 | 18,60M |
| 2026-06-25 | HKD 13,21 | -%0,38 | HKD 13,36 | HKD 13,36 | HKD 13,11 | 15,27M |
| 2026-06-24 | HKD 13,26 | -%0,60 | HKD 13,40 | HKD 13,52 | HKD 13,13 | 17,20M |
| 2026-06-23 | HKD 13,34 | -%1,69 | HKD 13,57 | HKD 13,65 | HKD 13,28 | 14,41M |
| 2026-06-22 | HKD 13,57 | -%2,30 | HKD 13,89 | HKD 13,89 | HKD 13,38 | 16,66M |
| 2026-06-18 | HKD 13,89 | -%3,07 | HKD 14,10 | HKD 14,13 | HKD 13,71 | 37,02M |
| 2026-06-17 | HKD 14,33 | +%1,13 | HKD 14,22 | HKD 14,34 | HKD 14,07 | 11,05M |
| 2026-06-16 | HKD 14,17 | -%0,63 | HKD 14,26 | HKD 14,36 | HKD 14,00 | 20,90M |
| 2026-06-15 | HKD 14,26 | -%2,99 | HKD 14,86 | HKD 14,91 | HKD 14,18 | 16,13M |
| 2026-06-12 | HKD 14,70 | +%1,24 | HKD 14,80 | HKD 14,86 | HKD 14,61 | 10,89M |
| 2026-06-11 | HKD 14,52 | -%2,48 | HKD 14,73 | HKD 14,77 | HKD 14,45 | 16,30M |
| 2026-06-10 | HKD 14,89 | +%0,61 | HKD 14,80 | HKD 14,90 | HKD 14,53 | 12,50M |
| 2026-06-09 | HKD 14,80 | -%0,13 | HKD 14,85 | HKD 14,98 | HKD 14,66 | 10,47M |
| 2026-06-08 | HKD 14,82 | -%2,56 | HKD 15,00 | HKD 15,00 | HKD 14,62 | 21,93M |
| 2026-06-05 | HKD 15,21 | -%3,49 | HKD 15,76 | HKD 15,76 | HKD 15,10 | 22,25M |
| 2026-06-04 | HKD 15,76 | -%1,68 | HKD 15,80 | HKD 16,23 | HKD 15,71 | 13,69M |
| 2026-06-03 | HKD 16,03 | -%1,96 | HKD 16,21 | HKD 16,33 | HKD 15,85 | 14,78M |
| 2026-06-02 | HKD 16,35 | +%2,83 | HKD 15,90 | HKD 16,40 | HKD 15,90 | 20,64M |
| 2026-06-01 | HKD 15,90 | +%3,72 | HKD 15,32 | HKD 16,00 | HKD 15,10 | 15,18M |
| 2026-05-29 | HKD 15,33 | +%2,89 | HKD 14,90 | HKD 15,44 | HKD 14,86 | 15,66M |
| 2026-05-28 | HKD 14,90 | -%0,93 | HKD 14,90 | HKD 15,00 | HKD 14,73 | 9,71M |
| 2026-05-27 | HKD 15,04 | -%0,40 | HKD 15,01 | HKD 15,17 | HKD 14,94 | 9,82M |
| 2026-05-26 | HKD 15,10 | -%0,26 | HKD 15,20 | HKD 15,20 | HKD 14,81 | 10,01M |