ZTO Express (Cayman), Inc. Class A 2057
HKEX · Çin Hong Kong ÖİB · Ulaştırma
HKD 153,10-1,30 (-%0,84)
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 153,10 | -%0,84 | HKD 154,10 | HKD 154,20 | HKD 152,40 | 916,04K |
| 2026-09-29 | HKD 154,40 | -%0,19 | HKD 154,40 | HKD 154,90 | HKD 152,80 | 1,51M |
| 2026-09-28 | HKD 154,70 | +%0,98 | HKD 154,50 | HKD 155,40 | HKD 153,50 | 2,80M |
| 2026-09-25 | HKD 153,20 | -%1,92 | HKD 151,90 | HKD 153,20 | HKD 150,00 | 1,70M |
| 2026-09-24 | HKD 156,20 | +%1,03 | HKD 154,10 | HKD 157,00 | HKD 153,90 | 2,62M |
| 2026-09-23 | HKD 154,60 | -%0,71 | HKD 156,20 | HKD 156,60 | HKD 153,50 | 2,83M |
| 2026-09-22 | HKD 155,70 | -%5,12 | HKD 154,10 | HKD 157,60 | HKD 152,00 | 9,72M |
| 2026-09-21 | HKD 164,10 | +%0,67 | HKD 163,60 | HKD 166,40 | HKD 163,40 | 2,25M |
| 2026-09-18 | HKD 163,00 | +%0,31 | HKD 164,00 | HKD 165,90 | HKD 162,80 | 2,13M |
| 2026-09-17 | HKD 162,50 | +%1,44 | HKD 158,10 | HKD 163,20 | HKD 157,30 | 2,37M |
| 2026-09-16 | HKD 160,20 | -%0,56 | HKD 164,90 | HKD 164,90 | HKD 158,70 | 1,39M |
| 2026-09-15 | HKD 161,10 | -%1,35 | HKD 163,90 | HKD 163,90 | HKD 161,00 | 1,11M |
| 2026-09-14 | HKD 163,30 | +%0,55 | HKD 161,20 | HKD 163,90 | HKD 161,10 | 1,20M |
| 2026-09-11 | HKD 162,40 | -%1,52 | HKD 164,30 | HKD 164,30 | HKD 161,30 | 2,05M |
| 2026-09-10 | HKD 164,90 | +%1,17 | HKD 161,20 | HKD 165,60 | HKD 160,30 | 1,97M |
| 2026-09-09 | HKD 163,00 | +%0,49 | HKD 162,20 | HKD 163,60 | HKD 161,00 | 1,61M |
| 2026-09-08 | HKD 162,20 | -%1,22 | HKD 163,90 | HKD 165,50 | HKD 162,00 | 1,01M |
| 2026-09-07 | HKD 164,20 | -%0,42 | HKD 164,90 | HKD 165,20 | HKD 162,70 | 1,27M |
| 2026-09-04 | HKD 164,90 | +%2,11 | HKD 163,80 | HKD 166,50 | HKD 163,60 | 2,11M |
| 2026-09-03 | HKD 161,50 | -%1,22 | HKD 165,60 | HKD 165,60 | HKD 161,00 | 1,19M |
| 2026-09-02 | HKD 163,50 | -%0,85 | HKD 165,00 | HKD 165,00 | HKD 162,00 | 1,05M |
| 2026-09-01 | HKD 164,90 | -%1,38 | HKD 167,20 | HKD 167,20 | HKD 164,50 | 1,47M |
| 2026-08-31 | HKD 167,20 | +%0,54 | HKD 166,30 | HKD 168,30 | HKD 165,60 | 2,58M |
| 2026-08-28 | HKD 166,30 | +%0,06 | HKD 166,20 | HKD 167,60 | HKD 164,30 | 1,23M |
| 2026-08-27 | HKD 166,20 | +%1,47 | HKD 166,60 | HKD 167,70 | HKD 165,60 | 1,91M |
| 2026-08-26 | HKD 163,80 | -%0,43 | HKD 167,00 | HKD 167,90 | HKD 163,70 | 1,91M |
| 2026-08-25 | HKD 164,50 | +%0,24 | HKD 165,30 | HKD 167,40 | HKD 164,00 | 1,27M |
| 2026-08-24 | HKD 164,10 | -%3,19 | HKD 167,50 | HKD 167,80 | HKD 163,60 | 2,28M |
| 2026-08-21 | HKD 169,50 | +%1,74 | HKD 168,40 | HKD 171,90 | HKD 167,90 | 1,71M |
| 2026-08-20 | HKD 166,60 | -%5,34 | HKD 171,50 | HKD 171,60 | HKD 164,70 | 2,95M |
| 2026-08-19 | HKD 176,00 | -%3,72 | HKD 182,80 | HKD 182,80 | HKD 173,00 | 3,31M |
| 2026-08-18 | HKD 182,80 | +%1,44 | HKD 180,20 | HKD 182,90 | HKD 177,60 | 1,24M |
| 2026-08-17 | HKD 180,20 | +%1,12 | HKD 181,30 | HKD 181,50 | HKD 179,30 | 891,47K |
| 2026-08-14 | HKD 178,20 | -%1,22 | HKD 180,10 | HKD 181,80 | HKD 177,80 | 1,15M |
| 2026-08-13 | HKD 180,40 | -%1,15 | HKD 181,00 | HKD 181,90 | HKD 180,10 | 1,17M |
| 2026-08-12 | HKD 182,50 | -%1,46 | HKD 183,90 | HKD 183,90 | HKD 180,00 | 1,51M |
| 2026-08-11 | HKD 185,20 | -%0,64 | HKD 186,20 | HKD 188,20 | HKD 184,50 | 672,77K |
| 2026-08-10 | HKD 186,40 | -%0,05 | HKD 184,70 | HKD 188,20 | HKD 184,50 | 1,01M |
| 2026-08-07 | HKD 186,50 | -%1,53 | HKD 189,20 | HKD 189,20 | HKD 185,10 | 842,98K |
| 2026-08-06 | HKD 189,40 | -%0,73 | HKD 187,00 | HKD 189,60 | HKD 186,30 | 1,39M |
| 2026-08-05 | HKD 190,80 | -%0,42 | HKD 189,50 | HKD 191,60 | HKD 187,20 | 1,18M |
| 2026-08-04 | HKD 191,60 | -%0,36 | HKD 193,20 | HKD 194,80 | HKD 191,00 | 792,85K |
| 2026-08-03 | HKD 192,30 | +%2,94 | HKD 188,20 | HKD 192,40 | HKD 187,80 | 1,12M |
| 2026-07-31 | HKD 186,80 | -%1,48 | HKD 187,50 | HKD 187,50 | HKD 183,30 | 2,01M |
| 2026-07-30 | HKD 189,60 | +%0,26 | HKD 188,50 | HKD 189,80 | HKD 183,70 | 1,57M |
| 2026-07-29 | HKD 189,10 | -%0,58 | HKD 188,30 | HKD 193,90 | HKD 188,30 | 1,42M |
| 2026-07-28 | HKD 190,20 | +%0,69 | HKD 187,90 | HKD 190,90 | HKD 185,50 | 1,23M |
| 2026-07-27 | HKD 188,90 | +%0,21 | HKD 188,50 | HKD 190,60 | HKD 187,70 | 434,69K |
| 2026-07-24 | HKD 188,50 | -%1,00 | HKD 190,20 | HKD 190,20 | HKD 187,50 | 502,12K |
| 2026-07-23 | HKD 190,40 | +%1,06 | HKD 191,20 | HKD 191,20 | HKD 188,50 | 666,18K |
| 2026-07-22 | HKD 188,40 | -%0,74 | HKD 186,60 | HKD 190,10 | HKD 186,60 | 978,44K |
| 2026-07-21 | HKD 189,80 | -%0,37 | HKD 190,50 | HKD 191,20 | HKD 186,90 | 829,11K |
| 2026-07-20 | HKD 190,50 | +%0,69 | HKD 189,20 | HKD 191,60 | HKD 188,00 | 2,10M |
| 2026-07-17 | HKD 189,20 | -%2,17 | HKD 193,40 | HKD 194,90 | HKD 187,30 | 1,25M |
| 2026-07-16 | HKD 193,40 | +%1,15 | HKD 192,70 | HKD 196,20 | HKD 192,00 | 2,44M |
| 2026-07-15 | HKD 191,20 | +%0,58 | HKD 190,80 | HKD 192,00 | HKD 189,80 | 1,85M |
| 2026-07-14 | HKD 190,10 | +%1,22 | HKD 187,80 | HKD 190,40 | HKD 183,50 | 2,06M |
| 2026-07-13 | HKD 187,80 | +%1,29 | HKD 185,40 | HKD 188,90 | HKD 185,40 | 971,93K |
| 2026-07-10 | HKD 185,40 | +%1,42 | HKD 184,00 | HKD 187,40 | HKD 183,10 | 1,21M |
| 2026-07-09 | HKD 182,80 | -%0,33 | HKD 183,40 | HKD 185,50 | HKD 182,20 | 1,17M |
| 2026-07-08 | HKD 183,40 | +%1,05 | HKD 181,50 | HKD 184,60 | HKD 181,50 | 1,03M |
| 2026-07-07 | HKD 181,50 | -%0,82 | HKD 180,00 | HKD 182,80 | HKD 179,30 | 1,01M |
| 2026-07-06 | HKD 183,00 | +%0,88 | HKD 178,60 | HKD 183,40 | HKD 178,60 | 987,74K |
| 2026-07-03 | HKD 181,40 | +%0,72 | HKD 180,40 | HKD 182,80 | HKD 180,30 | 642,25K |
| 2026-07-02 | HKD 180,10 | +%4,95 | HKD 176,20 | HKD 181,20 | HKD 175,80 | 2,52M |
| 2026-06-30 | HKD 171,60 | -%0,23 | HKD 171,20 | HKD 172,70 | HKD 170,70 | 1,82M |
| 2026-06-29 | HKD 172,00 | +%1,00 | HKD 172,60 | HKD 173,90 | HKD 170,30 | 1,23M |
| 2026-06-26 | HKD 170,30 | +%0,35 | HKD 171,00 | HKD 171,30 | HKD 168,10 | 1,84M |
| 2026-06-25 | HKD 169,70 | -%0,82 | HKD 173,00 | HKD 173,60 | HKD 168,80 | 1,31M |
| 2026-06-24 | HKD 171,10 | +%0,47 | HKD 170,90 | HKD 171,40 | HKD 169,30 | 551,53K |
| 2026-06-23 | HKD 170,30 | -%1,33 | HKD 172,90 | HKD 174,30 | HKD 169,20 | 1,04M |
| 2026-06-22 | HKD 172,60 | +%0,41 | HKD 175,40 | HKD 175,40 | HKD 168,60 | 1,14M |
| 2026-06-18 | HKD 171,90 | -%1,55 | HKD 173,60 | HKD 174,60 | HKD 170,30 | 2,84M |
| 2026-06-17 | HKD 174,60 | -%1,36 | HKD 179,80 | HKD 179,80 | HKD 174,20 | 1,11M |
| 2026-06-16 | HKD 177,00 | -%1,06 | HKD 178,90 | HKD 183,40 | HKD 175,80 | 1,05M |
| 2026-06-15 | HKD 178,90 | -%0,06 | HKD 181,80 | HKD 183,30 | HKD 178,20 | 1,45M |
| 2026-06-12 | HKD 179,00 | +%2,11 | HKD 177,60 | HKD 180,70 | HKD 175,10 | 1,66M |
| 2026-06-11 | HKD 175,30 | -%0,11 | HKD 175,20 | HKD 176,20 | HKD 173,60 | 1,54M |
| 2026-06-10 | HKD 175,50 | +%2,03 | HKD 174,20 | HKD 175,90 | HKD 172,00 | 1,07M |
| 2026-06-09 | HKD 172,00 | -%1,04 | HKD 173,00 | HKD 174,30 | HKD 171,50 | 1,38M |
| 2026-06-08 | HKD 173,80 | -%1,19 | HKD 172,20 | HKD 175,80 | HKD 171,40 | 1,40M |
| 2026-06-05 | HKD 175,90 | %0,00 | HKD 177,00 | HKD 177,90 | HKD 174,50 | 2,17M |
| 2026-06-04 | HKD 175,90 | -%0,40 | HKD 176,50 | HKD 178,70 | HKD 175,10 | 1,37M |
| 2026-06-03 | HKD 176,60 | -%0,51 | HKD 174,70 | HKD 178,80 | HKD 174,70 | 1,82M |
| 2026-06-02 | HKD 177,50 | +%2,13 | HKD 174,90 | HKD 178,40 | HKD 174,60 | 2,35M |
| 2026-06-01 | HKD 173,80 | +%0,06 | HKD 171,90 | HKD 174,00 | HKD 171,10 | 2,51M |
| 2026-05-29 | HKD 173,70 | -%0,23 | HKD 174,10 | HKD 176,50 | HKD 172,40 | 5,10M |
| 2026-05-28 | HKD 174,10 | -%0,91 | HKD 173,50 | HKD 175,30 | HKD 171,30 | 1,94M |
| 2026-05-27 | HKD 175,70 | -%1,40 | HKD 179,30 | HKD 179,40 | HKD 174,00 | 1,44M |
| 2026-05-26 | HKD 178,20 | -%0,22 | HKD 178,60 | HKD 180,30 | HKD 176,70 | 2,68M |