Ten Pao Group Holdings Limited 1979
HKEX · Çin Hong Kong ÖİB · Elektronik Teknoloji
HKD 1,46-0,01 (-%0,68)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1,47 | -%2,00 | HKD 1,51 | HKD 1,51 | HKD 1,47 | 172,00K |
| 2026-09-29 | HKD 1,50 | -%0,33 | HKD 1,50 | HKD 1,50 | HKD 1,41 | 480,00K |
| 2026-09-28 | HKD 1,50 | +%0,33 | HKD 1,51 | HKD 1,52 | HKD 1,50 | 80,00K |
| 2026-09-25 | HKD 1,50 | -%1,96 | HKD 1,53 | HKD 1,53 | HKD 1,50 |
| 144,00K |
| 2026-09-24 | HKD 1,53 | +%0,66 | HKD 1,52 | HKD 1,53 | HKD 1,50 | 192,00K |
| 2026-09-23 | HKD 1,52 | +%0,66 | HKD 1,52 | HKD 1,52 | HKD 1,52 | 0 |
| 2026-09-22 | HKD 1,51 | -%0,98 | HKD 1,52 | HKD 1,54 | HKD 1,51 | 328,00K |
| 2026-09-21 | HKD 1,52 | +%1,33 | HKD 1,53 | HKD 1,53 | HKD 1,50 | 620,00K |
| 2026-09-18 | HKD 1,50 | -%0,99 | HKD 1,53 | HKD 1,53 | HKD 1,50 | 416,00K |
| 2026-09-17 | HKD 1,52 | -%1,30 | HKD 1,52 | HKD 1,52 | HKD 1,52 | 4,00K |
| 2026-09-16 | HKD 1,54 | %0,00 | HKD 1,52 | HKD 1,54 | HKD 1,52 | 380,00K |
| 2026-09-15 | HKD 1,54 | -%0,32 | HKD 1,54 | HKD 1,54 | HKD 1,54 | 20,00K |
| 2026-09-14 | HKD 1,54 | -%1,59 | HKD 1,57 | HKD 1,57 | HKD 1,53 | 212,00K |
| 2026-09-11 | HKD 1,57 | -%2,18 | HKD 1,61 | HKD 1,61 | HKD 1,56 | 200,00K |
| 2026-09-10 | HKD 1,61 | -%2,13 | HKD 1,64 | HKD 1,64 | HKD 1,58 | 228,00K |
| 2026-09-09 | HKD 1,64 | +%0,31 | HKD 1,60 | HKD 1,64 | HKD 1,59 | 188,00K |
| 2026-09-08 | HKD 1,63 | -%0,61 | HKD 1,64 | HKD 1,64 | HKD 1,60 | 288,00K |
| 2026-09-07 | HKD 1,64 | -%1,79 | HKD 1,67 | HKD 1,67 | HKD 1,60 | 496,00K |
| 2026-09-04 | HKD 1,67 | %0,00 | HKD 1,67 | HKD 1,68 | HKD 1,65 | 168,00K |
| 2026-09-03 | HKD 1,67 | +%0,30 | HKD 1,66 | HKD 1,68 | HKD 1,63 | 508,38K |
| 2026-09-02 | HKD 1,67 | -%2,34 | HKD 1,70 | HKD 1,70 | HKD 1,66 | 540,00K |
| 2026-09-01 | HKD 1,71 | -%3,39 | HKD 1,76 | HKD 1,76 | HKD 1,71 | 40,00K |
| 2026-08-31 | HKD 1,77 | -%1,12 | HKD 1,75 | HKD 1,79 | HKD 1,71 | 496,00K |
| 2026-08-28 | HKD 1,79 | -%0,56 | HKD 1,79 | HKD 1,80 | HKD 1,75 | 780,00K |
| 2026-08-27 | HKD 1,80 | %0,00 | HKD 1,80 | HKD 1,80 | HKD 1,76 | 292,00K |
| 2026-08-26 | HKD 1,80 | %0,00 | HKD 1,79 | HKD 1,80 | HKD 1,78 | 1,33M |
| 2026-08-25 | HKD 1,80 | +%0,28 | HKD 1,77 | HKD 1,80 | HKD 1,77 | 528,00K |
| 2026-08-24 | HKD 1,79 | +%0,84 | HKD 1,79 | HKD 1,80 | HKD 1,77 | 356,00K |
| 2026-08-21 | HKD 1,78 | %0,00 | HKD 1,75 | HKD 1,78 | HKD 1,73 | 648,00K |
| 2026-08-20 | HKD 1,78 | -%1,66 | HKD 1,80 | HKD 1,82 | HKD 1,73 | 1,21M |
| 2026-08-19 | HKD 1,81 | +%0,84 | HKD 1,77 | HKD 1,82 | HKD 1,76 | 2,05M |
| 2026-08-18 | HKD 1,79 | +%3,16 | HKD 1,72 | HKD 1,82 | HKD 1,72 | 1,23M |
| 2026-08-17 | HKD 1,74 | +%1,46 | HKD 1,73 | HKD 1,75 | HKD 1,70 | 432,00K |
| 2026-08-14 | HKD 1,72 | +%3,63 | HKD 1,70 | HKD 1,74 | HKD 1,68 | 572,00K |
| 2026-08-13 | HKD 1,65 | -%3,22 | HKD 1,68 | HKD 1,72 | HKD 1,65 | 448,00K |
| 2026-08-12 | HKD 1,71 | -%0,58 | HKD 1,72 | HKD 1,74 | HKD 1,67 | 798,00K |
| 2026-08-11 | HKD 1,72 | +%0,29 | HKD 1,72 | HKD 1,74 | HKD 1,71 | 768,00K |
| 2026-08-10 | HKD 1,72 | +%3,63 | HKD 1,69 | HKD 1,74 | HKD 1,66 | 644,00K |
| 2026-08-07 | HKD 1,65 | +%0,91 | HKD 1,64 | HKD 1,66 | HKD 1,63 | 408,00K |
| 2026-08-06 | HKD 1,64 | -%1,80 | HKD 1,65 | HKD 1,66 | HKD 1,63 | 1,28M |
| 2026-08-05 | HKD 1,67 | +%4,37 | HKD 1,60 | HKD 1,70 | HKD 1,60 | 596,00K |
| 2026-08-04 | HKD 1,60 | %0,00 | HKD 1,61 | HKD 1,61 | HKD 1,59 | 314,46K |
| 2026-08-03 | HKD 1,60 | -%4,76 | HKD 1,70 | HKD 1,70 | HKD 1,59 | 1,47M |
| 2026-07-31 | HKD 1,68 | -%1,18 | HKD 1,76 | HKD 1,76 | HKD 1,63 | 548,00K |
| 2026-07-30 | HKD 1,70 | +%1,19 | HKD 1,67 | HKD 1,70 | HKD 1,62 | 1,46M |
| 2026-07-29 | HKD 1,68 | -%5,08 | HKD 1,77 | HKD 1,77 | HKD 1,68 | 1,37M |
| 2026-07-28 | HKD 1,77 | -%2,75 | HKD 1,79 | HKD 1,80 | HKD 1,72 | 582,00K |
| 2026-07-27 | HKD 1,82 | -%2,67 | HKD 1,86 | HKD 1,87 | HKD 1,82 | 112,00K |
| 2026-07-24 | HKD 1,87 | +%8,09 | HKD 1,71 | HKD 1,88 | HKD 1,70 | 1,36M |
| 2026-07-23 | HKD 1,73 | -%2,26 | HKD 1,73 | HKD 1,82 | HKD 1,69 | 2,95M |
| 2026-07-22 | HKD 1,77 | %0,00 | HKD 1,77 | HKD 1,83 | HKD 1,68 | 5,86M |
| 2026-07-21 | HKD 1,77 | -%3,28 | HKD 1,82 | HKD 1,85 | HKD 1,75 | 3,00M |
| 2026-07-20 | HKD 1,83 | -%2,14 | HKD 1,87 | HKD 1,87 | HKD 1,76 | 1,28M |
| 2026-07-17 | HKD 1,87 | +%2,75 | HKD 1,80 | HKD 1,92 | HKD 1,77 | 1,71M |
| 2026-07-16 | HKD 1,82 | -%0,55 | HKD 1,85 | HKD 1,85 | HKD 1,78 | 496,00K |
| 2026-07-15 | HKD 1,83 | -%4,69 | HKD 1,88 | HKD 1,90 | HKD 1,81 | 2,00M |
| 2026-07-14 | HKD 1,92 | %0,00 | HKD 1,84 | HKD 1,92 | HKD 1,81 | 1,75M |
| 2026-07-13 | HKD 1,92 | -%4,00 | HKD 1,75 | HKD 1,99 | HKD 1,60 | 4,08M |
| 2026-07-10 | HKD 2,00 | %0,00 | HKD 1,99 | HKD 2,04 | HKD 1,96 | 232,00K |
| 2026-07-09 | HKD 2,00 | +%2,04 | HKD 1,95 | HKD 2,00 | HKD 1,94 | 1,36M |
| 2026-07-08 | HKD 1,96 | -%0,51 | HKD 1,96 | HKD 2,01 | HKD 1,96 | 176,00K |
| 2026-07-07 | HKD 1,97 | -%1,01 | HKD 1,99 | HKD 2,00 | HKD 1,93 | 380,00K |
| 2026-07-06 | HKD 1,99 | -%1,49 | HKD 1,97 | HKD 2,02 | HKD 1,97 | 164,00K |
| 2026-07-03 | HKD 2,02 | -%0,98 | HKD 2,02 | HKD 2,05 | HKD 1,98 | 412,00K |
| 2026-07-02 | HKD 2,04 | -%3,77 | HKD 2,12 | HKD 2,14 | HKD 2,02 | 752,00K |
| 2026-06-30 | HKD 2,12 | +%4,43 | HKD 1,97 | HKD 2,12 | HKD 1,97 | 636,00K |
| 2026-06-29 | HKD 2,03 | +%2,01 | HKD 2,02 | HKD 2,09 | HKD 1,96 | 996,00K |
| 2026-06-26 | HKD 1,99 | -%4,78 | HKD 2,02 | HKD 2,04 | HKD 1,96 | 956,00K |
| 2026-06-25 | HKD 2,09 | +%2,45 | HKD 2,06 | HKD 2,09 | HKD 2,00 | 1,44M |
| 2026-06-24 | HKD 2,04 | -%3,32 | HKD 2,10 | HKD 2,14 | HKD 2,00 | 1,48M |
| 2026-06-23 | HKD 2,11 | -%1,86 | HKD 2,17 | HKD 2,20 | HKD 2,06 | 964,00K |
| 2026-06-22 | HKD 2,15 | -%8,51 | HKD 2,33 | HKD 2,33 | HKD 2,15 | 1,31M |
| 2026-06-18 | HKD 2,35 | -%0,84 | HKD 2,37 | HKD 2,37 | HKD 2,30 | 1,13M |
| 2026-06-17 | HKD 2,37 | -%2,87 | HKD 2,46 | HKD 2,51 | HKD 2,33 | 876,00K |
| 2026-06-16 | HKD 2,44 | +%2,09 | HKD 2,40 | HKD 2,47 | HKD 2,33 | 2,04M |
| 2026-06-15 | HKD 2,39 | -%2,45 | HKD 2,52 | HKD 2,52 | HKD 2,34 | 2,34M |
| 2026-06-12 | HKD 2,45 | -%3,16 | HKD 2,56 | HKD 2,56 | HKD 2,43 | 1,99M |
| 2026-06-11 | HKD 2,53 | -%1,94 | HKD 2,56 | HKD 2,56 | HKD 2,49 | 584,00K |
| 2026-06-10 | HKD 2,58 | -%1,53 | HKD 2,56 | HKD 2,58 | HKD 2,49 | 1,29M |
| 2026-06-09 | HKD 2,62 | +%1,55 | HKD 2,60 | HKD 2,65 | HKD 2,54 | 820,00K |
| 2026-06-08 | HKD 2,58 | -%6,18 | HKD 2,71 | HKD 2,71 | HKD 2,55 | 1,79M |
| 2026-06-05 | HKD 2,75 | -%2,48 | HKD 2,84 | HKD 2,84 | HKD 2,71 | 1,13M |
| 2026-06-04 | HKD 2,82 | %0,00 | HKD 2,77 | HKD 2,92 | HKD 2,74 | 3,48M |
| 2026-06-03 | HKD 2,82 | -%0,70 | HKD 2,80 | HKD 2,83 | HKD 2,76 | 1,48M |
| 2026-06-02 | HKD 2,84 | +%1,07 | HKD 2,83 | HKD 2,90 | HKD 2,71 | 2,52M |
| 2026-06-01 | HKD 2,81 | +%1,08 | HKD 2,85 | HKD 2,87 | HKD 2,71 | 4,04M |
| 2026-05-29 | HKD 2,78 | -%4,14 | HKD 2,93 | HKD 2,98 | HKD 2,68 | 6,90M |
| 2026-05-28 | HKD 2,90 | +%0,69 | HKD 2,90 | HKD 3,08 | HKD 2,78 | 5,37M |
| 2026-05-27 | HKD 2,88 | +%3,97 | HKD 2,80 | HKD 3,02 | HKD 2,68 | 5,82M |
| 2026-05-26 | HKD 2,77 | -%8,28 | HKD 3,08 | HKD 3,08 | HKD 2,72 | 5,76M |