Zhong Ju Investment Group Limited 1959
HKEX · Çin Hong Kong ÖİB · Perakende Ticaret
HKD 4,36-0,08 (-%1,91)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 4,36 | -%1,91 | HKD 4,36 | HKD 4,36 | HKD 4,36 | 2,00K |
| 2026-09-30 | HKD 4,45 | -%0,45 | HKD 4,43 | HKD 4,53 | HKD 4,30 | 238,00K |
| 2026-09-29 | HKD 4,47 | -%1,33 | HKD 4,30 | HKD 4,51 | HKD 4,30 | 42,00K |
| 2026-09-28 | HKD 4,53 | %0,00 | HKD 4,36 | HKD 4,53 | HKD 4,34 | 34,00K |
| 2026-09-25 | HKD 4,53 | +%0,78 | HKD 4,36 | HKD 4,60 | HKD 4,36 | 24,00K |
| 2026-09-24 | HKD 4,49 | %0,00 | HKD 4,49 | HKD 4,49 | HKD 4,49 | 0 |
| 2026-09-23 | HKD 4,49 | -%1,54 | HKD 4,39 | HKD 4,56 | HKD 4,36 | 100,00K |
| 2026-09-22 | HKD 4,56 | %0,00 | HKD 4,07 | HKD 4,68 | HKD 4,06 | 110,00K |
| 2026-09-21 | HKD 4,56 | %0,00 | HKD 4,56 | HKD 4,56 | HKD 4,56 | 2,00K |
| 2026-09-18 | HKD 4,56 | %0,00 | HKD 4,55 | HKD 4,68 | HKD 4,40 | 702,00K |
| 2026-09-17 | HKD 4,56 | -%0,11 | HKD 4,40 | HKD 4,59 | HKD 4,40 | 778,00K |
| 2026-09-16 | HKD 4,57 | -%0,76 | HKD 4,48 | HKD 4,60 | HKD 4,45 | 1,00M |
| 2026-09-15 | HKD 4,60 | %0,00 | HKD 4,55 | HKD 4,63 | HKD 4,40 | 120,00K |
| 2026-09-14 | HKD 4,60 | -%1,08 | HKD 4,65 | HKD 4,65 | HKD 4,51 | 42,00K |
| 2026-09-11 | HKD 4,65 | +%1,20 | HKD 4,30 | HKD 4,67 | HKD 4,30 | 56,00K |
| 2026-09-10 | HKD 4,59 | +%5,39 | HKD 4,36 | HKD 4,68 | HKD 4,36 | 850,00K |
| 2026-09-09 | HKD 4,36 | -%0,11 | HKD 4,01 | HKD 4,54 | HKD 3,96 | 268,00K |
| 2026-09-08 | HKD 4,36 | %0,00 | HKD 4,36 | HKD 4,36 | HKD 4,36 | 0 |
| 2026-09-07 | HKD 4,36 | -%3,00 | HKD 4,13 | HKD 4,49 | HKD 4,11 | 226,00K |
| 2026-09-04 | HKD 4,50 | +%3,57 | HKD 4,33 | HKD 4,54 | HKD 3,81 | 508,00K |
| 2026-09-03 | HKD 4,34 | %0,00 | HKD 4,34 | HKD 4,34 | HKD 4,34 | 0 |
| 2026-09-02 | HKD 4,34 | -%1,14 | HKD 4,30 | HKD 4,44 | HKD 4,30 | 180,00K |
| 2026-09-01 | HKD 4,39 | -%1,90 | HKD 4,39 | HKD 4,39 | HKD 4,39 | 0 |
| 2026-08-31 | HKD 4,48 | %0,00 | HKD 4,45 | HKD 4,48 | HKD 4,45 | 10,00K |
| 2026-08-28 | HKD 4,48 | -%2,61 | HKD 4,49 | HKD 4,65 | HKD 4,48 | 38,00K |
| 2026-08-27 | HKD 4,60 | %0,00 | HKD 4,51 | HKD 4,74 | HKD 4,59 | 94,00K |
| 2026-08-26 | HKD 4,60 | -%2,02 | HKD 4,60 | HKD 4,70 | HKD 4,60 | 126,00K |
| 2026-08-25 | HKD 4,70 | %0,00 | HKD 4,88 | HKD 4,88 | HKD 4,64 | 256,30K |
| 2026-08-24 | HKD 4,70 | -%0,11 | HKD 4,68 | HKD 4,84 | HKD 4,50 | 1,64M |
| 2026-08-21 | HKD 4,70 | +%6,33 | HKD 4,42 | HKD 4,75 | HKD 4,10 | 914,00K |
| 2026-08-20 | HKD 4,42 | -%0,23 | HKD 4,30 | HKD 4,43 | HKD 4,01 | 548,00K |
| 2026-08-19 | HKD 4,43 | +%4,24 | HKD 4,00 | HKD 4,43 | HKD 4,00 | 406,00K |
| 2026-08-18 | HKD 4,25 | +%0,24 | HKD 4,35 | HKD 4,35 | HKD 4,20 | 52,00K |
| 2026-08-17 | HKD 4,24 | -%3,64 | HKD 3,50 | HKD 4,37 | HKD 3,50 | 860,00K |
| 2026-08-14 | HKD 4,40 | +%19,24 | HKD 3,98 | HKD 4,40 | HKD 3,80 | 1,30M |
| 2026-08-13 | HKD 3,69 | +%6,34 | HKD 3,48 | HKD 3,98 | HKD 3,48 | 468,00K |
| 2026-08-12 | HKD 3,47 | -%0,14 | HKD 3,47 | HKD 3,47 | HKD 3,47 | 0 |
| 2026-08-11 | HKD 3,47 | +%2,21 | HKD 3,48 | HKD 3,48 | HKD 3,39 | 36,00K |
| 2026-08-10 | HKD 3,40 | -%0,73 | HKD 3,12 | HKD 3,44 | HKD 3,00 | 438,00K |
| 2026-08-07 | HKD 3,42 | -%4,86 | HKD 3,50 | HKD 3,60 | HKD 3,37 | 198,00K |
| 2026-08-06 | HKD 3,60 | -%4,76 | HKD 3,80 | HKD 3,80 | HKD 3,48 | 290,00K |
| 2026-08-05 | HKD 3,78 | -%1,31 | HKD 3,62 | HKD 3,84 | HKD 3,58 | 372,00K |
| 2026-08-04 | HKD 3,83 | -%1,29 | HKD 3,88 | HKD 3,88 | HKD 3,61 | 114,00K |
| 2026-08-03 | HKD 3,88 | -%1,27 | HKD 3,93 | HKD 3,93 | HKD 3,62 | 383,70K |
| 2026-07-31 | HKD 3,93 | +%3,42 | HKD 3,80 | HKD 4,28 | HKD 3,45 | 2,75M |
| 2026-07-30 | HKD 3,80 | +%43,94 | HKD 2,60 | HKD 3,80 | HKD 2,60 | 3,01M |
| 2026-07-29 | HKD 2,64 | +%33,33 | HKD 1,99 | HKD 2,65 | HKD 1,98 | 1,32M |
| 2026-07-28 | HKD 1,98 | +%0,51 | HKD 2,03 | HKD 2,05 | HKD 1,97 | 1,59M |
| 2026-07-27 | HKD 1,97 | -%3,90 | HKD 2,05 | HKD 2,10 | HKD 1,85 | 4,49M |
| 2026-07-24 | HKD 2,05 | -%9,69 | HKD 2,10 | HKD 2,10 | HKD 2,05 | 22,00K |
| 2026-07-23 | HKD 2,27 | +%16,41 | HKD 2,00 | HKD 2,75 | HKD 1,99 | 1,24M |
| 2026-07-22 | HKD 1,95 | +%4,28 | HKD 1,87 | HKD 1,97 | HKD 1,85 | 166,00K |
| 2026-07-21 | HKD 1,87 | +%11,98 | HKD 1,72 | HKD 2,00 | HKD 1,68 | 250,00K |
| 2026-07-20 | HKD 1,67 | +%4,37 | HKD 1,68 | HKD 1,68 | HKD 1,62 | 4,69M |
| 2026-07-17 | HKD 1,60 | +%3,23 | HKD 1,56 | HKD 1,66 | HKD 1,45 | 164,00K |
| 2026-07-16 | HKD 1,55 | +%3,33 | HKD 1,57 | HKD 1,57 | HKD 1,55 | 46,00K |
| 2026-07-15 | HKD 1,50 | +%4,17 | HKD 1,42 | HKD 1,75 | HKD 1,39 | 262,00K |
| 2026-07-14 | HKD 1,44 | -%8,86 | HKD 1,47 | HKD 1,50 | HKD 1,20 | 506,00K |
| 2026-07-13 | HKD 1,58 | -%3,07 | HKD 1,60 | HKD 1,60 | HKD 0,92 | 2,06M |
| 2026-07-10 | HKD 1,63 | -%9,44 | HKD 1,80 | HKD 1,98 | HKD 1,61 | 160,00K |
| 2026-07-09 | HKD 1,80 | -%4,26 | HKD 1,85 | HKD 1,85 | HKD 1,70 | 102,00K |
| 2026-07-08 | HKD 1,88 | %0,00 | HKD 1,88 | HKD 1,89 | HKD 1,88 | 38,00K |
| 2026-07-07 | HKD 1,88 | -%5,05 | HKD 1,90 | HKD 1,90 | HKD 1,88 | 20,00K |
| 2026-07-06 | HKD 1,98 | +%0,51 | HKD 2,00 | HKD 2,10 | HKD 1,99 | 266,00K |
| 2026-07-03 | HKD 1,97 | %0,00 | HKD 1,97 | HKD 1,97 | HKD 1,97 | 46,00K |
| 2026-07-02 | HKD 1,97 | -%10,05 | HKD 2,00 | HKD 2,08 | HKD 1,93 | 46,00K |
| 2026-06-30 | HKD 2,19 | +%3,30 | HKD 2,00 | HKD 2,19 | HKD 2,00 | 160,00K |
| 2026-06-29 | HKD 2,12 | -%2,75 | HKD 2,12 | HKD 2,12 | HKD 2,12 | 0 |
| 2026-06-26 | HKD 2,18 | -%4,80 | HKD 2,20 | HKD 2,20 | HKD 1,96 | 164,00K |
| 2026-06-25 | HKD 2,29 | %0,00 | HKD 2,24 | HKD 2,29 | HKD 2,20 | 146,00K |
| 2026-06-24 | HKD 2,29 | +%14,50 | HKD 1,72 | HKD 2,36 | HKD 1,72 | 5,00M |
| 2026-06-23 | HKD 2,00 | -%13,04 | HKD 2,20 | HKD 2,20 | HKD 2,00 | 78,00K |
| 2026-06-22 | HKD 2,30 | -%6,12 | HKD 2,44 | HKD 2,44 | HKD 2,34 | 14,00K |
| 2026-06-18 | HKD 2,45 | %0,00 | HKD 2,50 | HKD 2,51 | HKD 2,45 | 504,00K |
| 2026-06-17 | HKD 2,45 | -%0,81 | HKD 2,45 | HKD 2,45 | HKD 2,45 | 34,00K |
| 2026-06-16 | HKD 2,47 | -%3,52 | HKD 2,56 | HKD 2,56 | HKD 2,47 | 519,18K |
| 2026-06-15 | HKD 2,56 | +%28,00 | HKD 2,00 | HKD 2,82 | HKD 1,76 | 1,01M |
| 2026-06-12 | HKD 2,00 | -%7,41 | HKD 2,00 | HKD 2,16 | HKD 2,00 | 276,00K |
| 2026-06-11 | HKD 2,16 | -%2,26 | HKD 2,03 | HKD 2,20 | HKD 2,03 | 130,00K |
| 2026-06-10 | HKD 2,21 | -%0,45 | HKD 2,20 | HKD 2,23 | HKD 1,65 | 2,02M |
| 2026-06-09 | HKD 2,22 | -%5,53 | HKD 2,30 | HKD 2,37 | HKD 1,51 | 2,15M |
| 2026-06-08 | HKD 2,35 | -%16,67 | HKD 2,76 | HKD 2,89 | HKD 2,08 | 2,08M |
| 2026-06-05 | HKD 2,82 | -%3,09 | HKD 2,60 | HKD 2,95 | HKD 2,60 | 5,09M |
| 2026-06-04 | HKD 2,91 | +%11,49 | HKD 2,58 | HKD 2,98 | HKD 2,58 | 3,33M |
| 2026-06-03 | HKD 2,61 | -%5,09 | HKD 2,72 | HKD 2,74 | HKD 2,54 | 2,51M |
| 2026-06-02 | HKD 2,75 | -%6,14 | HKD 2,88 | HKD 2,92 | HKD 2,74 | 3,93M |
| 2026-06-01 | HKD 2,93 | -%2,98 | HKD 2,93 | HKD 3,10 | HKD 2,78 | 2,65M |
| 2026-05-29 | HKD 3,02 | -%8,48 | HKD 3,30 | HKD 3,30 | HKD 2,96 | 2,11M |
| 2026-05-28 | HKD 3,30 | -%10,33 | HKD 3,67 | HKD 3,68 | HKD 3,30 | 470,00K |
| 2026-05-27 | HKD 3,68 | +%6,36 | HKD 3,77 | HKD 3,85 | HKD 3,56 | 264,00K |