GOGOX Holdings Limited 2246
HKEX · Çin Hong Kong ÖİB · Ulaştırma
HKD 1,14+0,04 (+%3,64)
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 1,14 | %0,00 | HKD 1,14 | HKD 1,14 | HKD 1,14 | 0 |
| 2026-09-29 | HKD 1,14 | +%3,64 | HKD 1,14 | HKD 1,14 | HKD 1,14 | 0 |
| 2026-09-28 | HKD 1,10 | -%3,51 | HKD 1,14 | HKD 1,14 | HKD 1,10 | 5,42K |
| 2026-09-25 | HKD 1,14 | -%0,87 | HKD 1,12 | HKD 1,14 | HKD 1,12 | 10,00K |
| 2026-09-24 | HKD 1,15 | +%0,88 | HKD 1,13 | HKD 1,15 | HKD 1,13 | 4,00K |
| 2026-09-23 | HKD 1,14 | -%2,98 | HKD 1,14 | HKD 1,14 | HKD 1,14 | 12,00K |
| 2026-09-22 | HKD 1,17 | -%0,42 | HKD 1,17 | HKD 1,17 | HKD 1,17 | 0 |
| 2026-09-21 | HKD 1,18 | +%2,61 | HKD 1,14 | HKD 1,18 | HKD 1,14 | 10,00K |
| 2026-09-18 | HKD 1,15 | -%4,17 | HKD 1,14 | HKD 1,16 | HKD 1,14 | 250,00K |
| 2026-09-17 | HKD 1,20 | +%3,45 | HKD 1,15 | HKD 1,20 | HKD 1,13 | 62,00K |
| 2026-09-16 | HKD 1,16 | -%1,69 | HKD 1,18 | HKD 1,17 | HKD 1,16 | 84,60K |
| 2026-09-15 | HKD 1,18 | %0,00 | HKD 1,16 | HKD 1,18 | HKD 1,16 | 6,00K |
| 2026-09-14 | HKD 1,18 | %0,00 | HKD 1,18 | HKD 1,18 | HKD 1,18 | 0 |
| 2026-09-11 | HKD 1,18 | -%1,67 | HKD 1,20 | HKD 1,20 | HKD 1,16 | 86,00K |
| 2026-09-10 | HKD 1,20 | +%3,45 | HKD 1,20 | HKD 1,20 | HKD 1,20 | 2,00K |
| 2026-09-09 | HKD 1,16 | -%1,69 | HKD 1,23 | HKD 1,25 | HKD 1,16 | 234,25K |
| 2026-09-08 | HKD 1,18 | +%3,51 | HKD 1,24 | HKD 1,25 | HKD 1,10 | 432,60K |
| 2026-09-07 | HKD 1,14 | +%0,44 | HKD 1,14 | HKD 1,14 | HKD 1,14 | 0 |
| 2026-09-04 | HKD 1,13 | -%0,87 | HKD 1,25 | HKD 1,25 | HKD 1,13 | 34,54K |
| 2026-09-03 | HKD 1,14 | +%1,33 | HKD 1,14 | HKD 1,14 | HKD 1,14 | 0 |
| 2026-09-02 | HKD 1,13 | -%5,83 | HKD 1,20 | HKD 1,20 | HKD 1,13 | 10,80K |
| 2026-09-01 | HKD 1,20 | %0,00 | HKD 1,20 | HKD 1,20 | HKD 1,20 | 0 |
| 2026-08-31 | HKD 1,20 | -%1,64 | HKD 1,22 | HKD 1,22 | HKD 1,10 | 524,00K |
| 2026-08-28 | HKD 1,22 | -%2,01 | HKD 1,28 | HKD 1,28 | HKD 1,18 | 54,20K |
| 2026-08-27 | HKD 1,25 | +%2,05 | HKD 1,25 | HKD 1,25 | HKD 1,18 | 14,00K |
| 2026-08-26 | HKD 1,22 | -%5,43 | HKD 1,25 | HKD 1,25 | HKD 1,22 | 5,34K |
| 2026-08-25 | HKD 1,29 | +%4,88 | HKD 1,30 | HKD 1,30 | HKD 1,30 | 2,00K |
| 2026-08-24 | HKD 1,23 | %0,00 | HKD 1,23 | HKD 1,23 | HKD 1,23 | 12,00K |
| 2026-08-21 | HKD 1,23 | +%0,41 | HKD 1,23 | HKD 1,23 | HKD 1,16 | 42,80K |
| 2026-08-20 | HKD 1,23 | +%0,41 | HKD 1,26 | HKD 1,26 | HKD 1,22 | 16,04K |
| 2026-08-19 | HKD 1,22 | -%6,87 | HKD 1,22 | HKD 1,22 | HKD 1,22 | 0 |
| 2026-08-18 | HKD 1,31 | +%9,17 | HKD 1,31 | HKD 1,32 | HKD 1,19 | 160,02K |
| 2026-08-17 | HKD 1,20 | %0,00 | HKD 1,16 | HKD 1,20 | HKD 1,16 | 16,00K |
| 2026-08-14 | HKD 1,20 | -%5,14 | HKD 1,15 | HKD 1,20 | HKD 1,13 | 22,40K |
| 2026-08-13 | HKD 1,26 | -%1,17 | HKD 1,26 | HKD 1,26 | HKD 1,26 | 0 |
| 2026-08-12 | HKD 1,28 | +%7,11 | HKD 1,24 | HKD 1,28 | HKD 1,20 | 25,80K |
| 2026-08-11 | HKD 1,20 | +%3,02 | HKD 1,12 | HKD 1,22 | HKD 1,12 | 92,54K |
| 2026-08-10 | HKD 1,16 | %0,00 | HKD 1,19 | HKD 1,20 | HKD 1,12 | 106,00K |
| 2026-08-07 | HKD 1,16 | %0,00 | HKD 1,16 | HKD 1,16 | HKD 1,16 | 0 |
| 2026-08-06 | HKD 1,16 | -%2,52 | HKD 1,13 | HKD 1,13 | HKD 1,13 | 3,52K |
| 2026-08-05 | HKD 1,19 | +%2,59 | HKD 1,15 | HKD 1,19 | HKD 1,15 | 10,00K |
| 2026-08-04 | HKD 1,16 | %0,00 | HKD 1,13 | HKD 1,16 | HKD 1,13 | 12,00K |
| 2026-08-03 | HKD 1,16 | %0,00 | HKD 1,16 | HKD 1,16 | HKD 1,16 | 2,00K |
| 2026-07-31 | HKD 1,16 | %0,00 | HKD 1,18 | HKD 1,23 | HKD 1,15 | 44,10K |
| 2026-07-30 | HKD 1,16 | +%1,75 | HKD 1,16 | HKD 1,16 | HKD 1,16 | 10,52K |
| 2026-07-29 | HKD 1,14 | -%0,87 | HKD 1,14 | HKD 1,20 | HKD 1,14 | 29,50K |
| 2026-07-28 | HKD 1,15 | -%6,50 | HKD 1,23 | HKD 1,23 | HKD 1,12 | 11,02K |
| 2026-07-27 | HKD 1,23 | +%6,03 | HKD 1,23 | HKD 1,23 | HKD 1,23 | 0 |
| 2026-07-24 | HKD 1,16 | +%1,75 | HKD 1,16 | HKD 1,16 | HKD 1,16 | 0 |
| 2026-07-23 | HKD 1,14 | -%0,87 | HKD 1,15 | HKD 1,16 | HKD 1,13 | 115,60K |
| 2026-07-22 | HKD 1,15 | -%4,96 | HKD 1,20 | HKD 1,20 | HKD 1,11 | 62,00K |
| 2026-07-21 | HKD 1,21 | %0,00 | HKD 1,21 | HKD 1,21 | HKD 1,21 | 0 |
| 2026-07-20 | HKD 1,21 | -%2,42 | HKD 1,21 | HKD 1,21 | HKD 1,21 | 2,12K |
| 2026-07-17 | HKD 1,24 | %0,00 | HKD 1,24 | HKD 1,24 | HKD 1,24 | 0 |
| 2026-07-16 | HKD 1,24 | -%3,12 | HKD 1,20 | HKD 1,20 | HKD 1,20 | 8,00K |
| 2026-07-15 | HKD 1,28 | %0,00 | HKD 1,28 | HKD 1,28 | HKD 1,28 | 4,00K |
| 2026-07-14 | HKD 1,28 | -%0,78 | HKD 1,28 | HKD 1,28 | HKD 1,28 | 0 |
| 2026-07-13 | HKD 1,29 | %0,00 | HKD 1,29 | HKD 1,29 | HKD 1,29 | 0 |
| 2026-07-10 | HKD 1,29 | -%0,77 | HKD 1,29 | HKD 1,29 | HKD 1,29 | 0 |
| 2026-07-09 | HKD 1,30 | %0,00 | HKD 1,30 | HKD 1,30 | HKD 1,30 | 0 |
| 2026-07-08 | HKD 1,30 | +%6,56 | HKD 1,30 | HKD 1,31 | HKD 1,30 | 8,00K |
| 2026-07-07 | HKD 1,22 | -%2,40 | HKD 1,25 | HKD 1,25 | HKD 1,12 | 23,15K |
| 2026-07-06 | HKD 1,25 | %0,00 | HKD 1,25 | HKD 1,25 | HKD 1,25 | 0 |
| 2026-07-03 | HKD 1,25 | %0,00 | HKD 1,25 | HKD 1,25 | HKD 1,25 | 10,00K |
| 2026-07-02 | HKD 1,25 | %0,00 | HKD 1,16 | HKD 1,25 | HKD 1,16 | 22,58K |
| 2026-06-30 | HKD 1,25 | +%6,84 | HKD 1,15 | HKD 1,25 | HKD 1,15 | 28,98K |
| 2026-06-29 | HKD 1,17 | +%5,41 | HKD 1,11 | HKD 1,25 | HKD 1,11 | 47,20K |
| 2026-06-26 | HKD 1,11 | -%5,93 | HKD 1,18 | HKD 1,18 | HKD 1,11 | 60,30K |
| 2026-06-25 | HKD 1,18 | -%5,60 | HKD 1,20 | HKD 1,23 | HKD 1,18 | 30,00K |
| 2026-06-24 | HKD 1,25 | -%1,57 | HKD 1,26 | HKD 1,26 | HKD 1,22 | 284,60K |
| 2026-06-23 | HKD 1,27 | -%5,22 | HKD 1,33 | HKD 1,33 | HKD 1,27 | 39,00K |
| 2026-06-22 | HKD 1,34 | -%1,47 | HKD 1,34 | HKD 1,34 | HKD 1,34 | 0 |
| 2026-06-18 | HKD 1,36 | -%3,55 | HKD 1,39 | HKD 1,39 | HKD 1,35 | 64,00K |
| 2026-06-17 | HKD 1,41 | -%2,08 | HKD 1,40 | HKD 1,41 | HKD 1,40 | 58,00K |
| 2026-06-16 | HKD 1,44 | -%5,88 | HKD 1,50 | HKD 1,50 | HKD 1,41 | 296,09K |
| 2026-06-15 | HKD 1,53 | -%1,92 | HKD 1,55 | HKD 1,55 | HKD 1,48 | 38,30K |
| 2026-06-12 | HKD 1,56 | -%0,64 | HKD 1,56 | HKD 1,56 | HKD 1,56 | 0 |
| 2026-06-11 | HKD 1,57 | -%2,48 | HKD 1,50 | HKD 1,59 | HKD 1,50 | 4,40K |
| 2026-06-10 | HKD 1,61 | -%2,42 | HKD 1,63 | HKD 1,63 | HKD 1,59 | 102,90K |
| 2026-06-09 | HKD 1,65 | -%0,60 | HKD 1,66 | HKD 1,66 | HKD 1,65 | 16,00K |
| 2026-06-08 | HKD 1,66 | -%0,60 | HKD 1,62 | HKD 1,67 | HKD 1,62 | 65,00K |
| 2026-06-05 | HKD 1,67 | %0,00 | HKD 1,67 | HKD 1,67 | HKD 1,67 | 0 |
| 2026-06-04 | HKD 1,67 | +%0,60 | HKD 1,65 | HKD 1,67 | HKD 1,65 | 22,00K |
| 2026-06-03 | HKD 1,66 | -%2,35 | HKD 1,70 | HKD 1,70 | HKD 1,66 | 21,00K |
| 2026-06-02 | HKD 1,70 | +%0,59 | HKD 1,66 | HKD 1,70 | HKD 1,66 | 21,06K |
| 2026-06-01 | HKD 1,69 | +%0,60 | HKD 1,70 | HKD 1,75 | HKD 1,68 | 97,08K |
| 2026-05-29 | HKD 1,68 | -%4,00 | HKD 1,75 | HKD 1,75 | HKD 1,68 | 389,60K |
| 2026-05-28 | HKD 1,75 | -%1,13 | HKD 1,77 | HKD 1,77 | HKD 1,75 | 55,10K |
| 2026-05-27 | HKD 1,77 | -%1,67 | HKD 1,80 | HKD 1,80 | HKD 1,75 | 48,04K |
| 2026-05-26 | HKD 1,80 | %0,00 | HKD 1,80 | HKD 1,80 | HKD 1,79 | 28,90K |