China Lesso Group Holdings Limited 2128
HKEX · Çin Hong Kong ÖİB · Üretici İmalatı
HKD 3,16-0,15 (-%4,39)
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 3,16 | -%4,39 | HKD 3,33 | HKD 3,33 | HKD 3,10 | 4,70M |
| 2026-09-30 | HKD 3,31 | +%1,69 | HKD 3,25 | HKD 3,32 | HKD 3,18 | 7,38M |
| 2026-09-29 | HKD 3,25 | +%3,01 | HKD 3,22 | HKD 3,30 | HKD 3,17 | 13,64M |
| 2026-09-28 | HKD 3,15 | -%1,56 | HKD 3,22 | HKD 3,24 | HKD 3,14 |
| 4,36M |
| 2026-09-25 | HKD 3,20 | -%0,47 | HKD 3,20 | HKD 3,21 | HKD 3,08 | 6,64M |
| 2026-09-24 | HKD 3,22 | +%4,89 | HKD 3,06 | HKD 3,23 | HKD 3,05 | 26,38M |
| 2026-09-23 | HKD 3,07 | -%2,23 | HKD 3,16 | HKD 3,19 | HKD 3,07 | 8,08M |
| 2026-09-22 | HKD 3,14 | -%2,64 | HKD 3,23 | HKD 3,24 | HKD 3,14 | 5,67M |
| 2026-09-21 | HKD 3,22 | +%1,90 | HKD 3,15 | HKD 3,26 | HKD 3,14 | 12,50M |
| 2026-09-18 | HKD 3,16 | +%2,26 | HKD 3,10 | HKD 3,20 | HKD 3,10 | 15,19M |
| 2026-09-17 | HKD 3,10 | -%0,96 | HKD 3,18 | HKD 3,18 | HKD 3,04 | 9,66M |
| 2026-09-16 | HKD 3,13 | +%0,48 | HKD 3,11 | HKD 3,14 | HKD 3,08 | 4,02M |
| 2026-09-15 | HKD 3,11 | -%1,74 | HKD 3,18 | HKD 3,19 | HKD 3,09 | 12,78M |
| 2026-09-14 | HKD 3,16 | -%0,94 | HKD 3,20 | HKD 3,23 | HKD 3,13 | 4,57M |
| 2026-09-11 | HKD 3,19 | -%3,47 | HKD 3,28 | HKD 3,34 | HKD 3,18 | 6,72M |
| 2026-09-10 | HKD 3,31 | -%1,34 | HKD 3,32 | HKD 3,34 | HKD 3,28 | 3,74M |
| 2026-09-09 | HKD 3,36 | -%0,15 | HKD 3,33 | HKD 3,37 | HKD 3,31 | 5,80M |
| 2026-09-08 | HKD 3,36 | -%2,47 | HKD 3,42 | HKD 3,42 | HKD 3,32 | 9,62M |
| 2026-09-07 | HKD 3,44 | -%0,29 | HKD 3,45 | HKD 3,51 | HKD 3,40 | 3,36M |
| 2026-09-04 | HKD 3,45 | -%0,72 | HKD 3,50 | HKD 3,58 | HKD 3,45 | 11,02M |
| 2026-09-03 | HKD 3,48 | +%6,91 | HKD 3,30 | HKD 3,48 | HKD 3,28 | 17,51M |
| 2026-09-02 | HKD 3,26 | -%3,41 | HKD 3,37 | HKD 3,37 | HKD 3,18 | 22,99M |
| 2026-09-01 | HKD 3,37 | -%7,03 | HKD 3,63 | HKD 3,63 | HKD 3,37 | 29,01M |
| 2026-08-31 | HKD 3,63 | -%9,03 | HKD 3,91 | HKD 3,92 | HKD 3,62 | 14,67M |
| 2026-08-28 | HKD 3,98 | -%1,36 | HKD 3,99 | HKD 4,05 | HKD 3,89 | 10,91M |
| 2026-08-27 | HKD 4,04 | -%0,37 | HKD 4,00 | HKD 4,05 | HKD 3,91 | 5,32M |
| 2026-08-26 | HKD 4,05 | +%4,11 | HKD 3,93 | HKD 4,10 | HKD 3,91 | 8,36M |
| 2026-08-25 | HKD 3,89 | -%0,89 | HKD 4,00 | HKD 4,00 | HKD 3,88 | 3,59M |
| 2026-08-24 | HKD 3,93 | -%4,38 | HKD 4,18 | HKD 4,18 | HKD 3,93 | 5,19M |
| 2026-08-21 | HKD 4,11 | +%1,48 | HKD 4,10 | HKD 4,12 | HKD 4,05 | 3,64M |
| 2026-08-20 | HKD 4,05 | -%1,34 | HKD 4,07 | HKD 4,18 | HKD 4,02 | 5,37M |
| 2026-08-19 | HKD 4,11 | +%0,49 | HKD 4,02 | HKD 4,11 | HKD 4,01 | 4,66M |
| 2026-08-18 | HKD 4,09 | -%0,49 | HKD 4,09 | HKD 4,11 | HKD 4,00 | 3,29M |
| 2026-08-17 | HKD 4,11 | +%2,37 | HKD 4,00 | HKD 4,14 | HKD 4,00 | 3,60M |
| 2026-08-14 | HKD 4,01 | -%0,12 | HKD 3,98 | HKD 4,03 | HKD 3,96 | 3,85M |
| 2026-08-13 | HKD 4,01 | -%2,07 | HKD 4,07 | HKD 4,10 | HKD 4,00 | 3,98M |
| 2026-08-12 | HKD 4,10 | +%2,50 | HKD 3,98 | HKD 4,10 | HKD 3,89 | 5,26M |
| 2026-08-11 | HKD 4,00 | -%1,36 | HKD 4,07 | HKD 4,09 | HKD 3,98 | 3,67M |
| 2026-08-10 | HKD 4,05 | +%0,62 | HKD 4,04 | HKD 4,14 | HKD 4,02 | 3,02M |
| 2026-08-07 | HKD 4,03 | -%1,23 | HKD 4,04 | HKD 4,04 | HKD 3,95 | 5,62M |
| 2026-08-06 | HKD 4,08 | -%1,57 | HKD 4,14 | HKD 4,14 | HKD 4,01 | 5,47M |
| 2026-08-05 | HKD 4,14 | +%0,48 | HKD 4,10 | HKD 4,15 | HKD 4,07 | 2,82M |
| 2026-08-04 | HKD 4,13 | +%0,49 | HKD 4,15 | HKD 4,16 | HKD 4,03 | 3,58M |
| 2026-08-03 | HKD 4,11 | +%1,36 | HKD 4,04 | HKD 4,11 | HKD 4,01 | 4,36M |
| 2026-07-31 | HKD 4,05 | -%1,22 | HKD 4,10 | HKD 4,13 | HKD 4,02 | 4,55M |
| 2026-07-30 | HKD 4,10 | +%0,99 | HKD 4,06 | HKD 4,16 | HKD 4,05 | 9,20M |
| 2026-07-29 | HKD 4,06 | +%2,01 | HKD 4,00 | HKD 4,08 | HKD 4,00 | 2,69M |
| 2026-07-28 | HKD 3,98 | %0,00 | HKD 3,96 | HKD 4,00 | HKD 3,91 | 4,95M |
| 2026-07-27 | HKD 3,98 | -%0,75 | HKD 3,98 | HKD 4,02 | HKD 3,93 | 2,69M |
| 2026-07-24 | HKD 4,01 | -%1,23 | HKD 4,02 | HKD 4,05 | HKD 3,94 | 5,19M |
| 2026-07-23 | HKD 4,06 | +%1,75 | HKD 4,04 | HKD 4,12 | HKD 3,97 | 7,85M |
| 2026-07-22 | HKD 3,99 | +%1,53 | HKD 3,90 | HKD 4,09 | HKD 3,88 | 7,41M |
| 2026-07-21 | HKD 3,93 | +%1,03 | HKD 3,89 | HKD 3,97 | HKD 3,87 | 6,59M |
| 2026-07-20 | HKD 3,89 | +%0,78 | HKD 3,81 | HKD 3,91 | HKD 3,81 | 5,19M |
| 2026-07-17 | HKD 3,86 | -%3,50 | HKD 4,00 | HKD 4,01 | HKD 3,77 | 6,54M |
| 2026-07-16 | HKD 4,00 | +%1,52 | HKD 3,93 | HKD 4,05 | HKD 3,92 | 5,83M |
| 2026-07-15 | HKD 3,94 | +%3,14 | HKD 3,82 | HKD 3,96 | HKD 3,79 | 8,21M |
| 2026-07-14 | HKD 3,82 | +%4,66 | HKD 3,66 | HKD 3,86 | HKD 3,59 | 9,97M |
| 2026-07-13 | HKD 3,65 | -%2,41 | HKD 3,75 | HKD 3,78 | HKD 3,61 | 11,30M |
| 2026-07-10 | HKD 3,74 | +%1,91 | HKD 3,70 | HKD 3,77 | HKD 3,59 | 10,21M |
| 2026-07-09 | HKD 3,67 | -%2,65 | HKD 3,79 | HKD 3,79 | HKD 3,57 | 14,63M |
| 2026-07-08 | HKD 3,77 | -%1,31 | HKD 3,84 | HKD 3,84 | HKD 3,67 | 11,03M |
| 2026-07-07 | HKD 3,82 | %0,00 | HKD 3,83 | HKD 3,89 | HKD 3,71 | 14,49M |
| 2026-07-06 | HKD 3,82 | +%1,60 | HKD 3,79 | HKD 3,85 | HKD 3,73 | 21,05M |
| 2026-07-03 | HKD 3,76 | +%0,53 | HKD 3,75 | HKD 3,88 | HKD 3,70 | 12,53M |
| 2026-07-02 | HKD 3,74 | +%5,06 | HKD 3,56 | HKD 3,77 | HKD 3,52 | 19,53M |
| 2026-06-30 | HKD 3,56 | -%2,20 | HKD 3,55 | HKD 3,61 | HKD 3,48 | 17,14M |
| 2026-06-29 | HKD 3,64 | %0,00 | HKD 3,65 | HKD 3,67 | HKD 3,53 | 8,29M |
| 2026-06-26 | HKD 3,64 | -%3,70 | HKD 3,78 | HKD 3,78 | HKD 3,60 | 11,55M |
| 2026-06-25 | HKD 3,78 | -%1,31 | HKD 3,83 | HKD 3,83 | HKD 3,66 | 14,18M |
| 2026-06-24 | HKD 3,83 | -%1,79 | HKD 3,90 | HKD 3,92 | HKD 3,79 | 7,01M |
| 2026-06-23 | HKD 3,90 | -%1,27 | HKD 3,98 | HKD 3,98 | HKD 3,85 | 6,91M |
| 2026-06-22 | HKD 3,95 | -%1,25 | HKD 4,03 | HKD 4,03 | HKD 3,86 | 9,26M |
| 2026-06-18 | HKD 4,00 | -%9,30 | HKD 4,41 | HKD 4,41 | HKD 3,93 | 26,54M |
| 2026-06-17 | HKD 4,41 | +%2,80 | HKD 4,31 | HKD 4,54 | HKD 4,21 | 10,77M |
| 2026-06-16 | HKD 4,29 | +%1,18 | HKD 4,26 | HKD 4,30 | HKD 4,19 | 6,42M |
| 2026-06-15 | HKD 4,24 | +%1,44 | HKD 4,28 | HKD 4,40 | HKD 4,16 | 7,79M |
| 2026-06-12 | HKD 4,18 | +%1,21 | HKD 4,18 | HKD 4,23 | HKD 4,12 | 3,75M |
| 2026-06-11 | HKD 4,13 | -%0,48 | HKD 4,15 | HKD 4,15 | HKD 4,00 | 6,82M |
| 2026-06-10 | HKD 4,15 | -%2,12 | HKD 4,20 | HKD 4,20 | HKD 4,06 | 7,47M |
| 2026-06-09 | HKD 4,24 | +%3,41 | HKD 4,10 | HKD 4,28 | HKD 3,99 | 11,38M |
| 2026-06-08 | HKD 4,10 | -%6,82 | HKD 4,19 | HKD 4,19 | HKD 4,03 | 8,05M |
| 2026-06-05 | HKD 4,40 | -%1,79 | HKD 4,52 | HKD 4,52 | HKD 4,38 | 8,46M |
| 2026-06-04 | HKD 4,48 | -%0,44 | HKD 4,49 | HKD 4,49 | HKD 4,42 | 7,01M |
| 2026-06-03 | HKD 4,50 | -%0,88 | HKD 4,54 | HKD 4,54 | HKD 4,41 | 8,30M |
| 2026-06-02 | HKD 4,54 | -%0,44 | HKD 4,53 | HKD 4,60 | HKD 4,45 | 10,22M |
| 2026-06-01 | HKD 4,56 | -%1,30 | HKD 4,62 | HKD 4,66 | HKD 4,51 | 5,94M |
| 2026-05-29 | HKD 4,62 | +%4,05 | HKD 4,55 | HKD 4,78 | HKD 4,55 | 17,89M |
| 2026-05-28 | HKD 4,44 | -%2,84 | HKD 4,52 | HKD 4,52 | HKD 4,35 | 10,45M |
| 2026-05-27 | HKD 4,57 | -%1,30 | HKD 4,60 | HKD 4,63 | HKD 4,51 | 6,55M |