Zhong An Intelligent Living Service Limited 2271
HKEX · Çin Hong Kong ÖİB · Finans
HKD 3,68+0,18 (+%5,14)
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 3,68 | +%5,14 | HKD 3,50 | HKD 3,68 | HKD 3,49 | 994,00K |
| 2026-09-30 | HKD 3,50 | -%0,43 | HKD 3,51 | HKD 3,52 | HKD 3,42 | 496,00K |
| 2026-09-29 | HKD 3,52 | +%2,93 | HKD 3,37 | HKD 3,54 | HKD 3,37 | 2,15M |
| 2026-09-28 | HKD 3,41 | +%5,08 | HKD 3,25 | HKD 3,50 | HKD 3,20 | 1,37M |
| 2026-09-25 | HKD 3,25 | -%4,41 | HKD 3,40 | HKD 3,40 | HKD 3,05 | 298,00K |
| 2026-09-24 | HKD 3,40 | +%6,42 | HKD 3,09 | HKD 3,45 | HKD 3,09 | 660,00K |
| 2026-09-23 | HKD 3,19 | +%4,41 | HKD 3,07 | HKD 3,26 | HKD 3,07 | 784,00K |
| 2026-09-22 | HKD 3,06 | -%0,33 | HKD 3,07 | HKD 3,10 | HKD 3,00 | 5,91M |
| 2026-09-21 | HKD 3,07 | +%3,37 | HKD 2,97 | HKD 3,20 | HKD 2,97 | 1,14M |
| 2026-09-18 | HKD 2,97 | -%1,16 | HKD 3,01 | HKD 3,01 | HKD 2,94 | 263,20K |
| 2026-09-17 | HKD 3,01 | +%0,84 | HKD 2,95 | HKD 3,01 | HKD 2,95 | 324,00K |
| 2026-09-16 | HKD 2,98 | +%0,68 | HKD 3,00 | HKD 3,00 | HKD 2,94 | 266,00K |
| 2026-09-15 | HKD 2,96 | -%1,17 | HKD 2,96 | HKD 3,03 | HKD 2,88 | 278,00K |
| 2026-09-14 | HKD 2,99 | +%2,04 | HKD 2,93 | HKD 3,05 | HKD 2,89 | 288,00K |
| 2026-09-11 | HKD 2,93 | -%5,17 | HKD 3,09 | HKD 3,20 | HKD 2,92 | 2,90M |
| 2026-09-10 | HKD 3,10 | +%11,33 | HKD 2,81 | HKD 3,35 | HKD 2,81 | 532,00K |
| 2026-09-09 | HKD 2,78 | -%1,24 | HKD 2,70 | HKD 2,80 | HKD 2,70 | 492,00K |
| 2026-09-08 | HKD 2,82 | -%0,53 | HKD 2,80 | HKD 2,85 | HKD 2,79 | 444,00K |
| 2026-09-07 | HKD 2,83 | -%1,74 | HKD 2,87 | HKD 2,87 | HKD 2,80 | 500,00K |
| 2026-09-04 | HKD 2,88 | +%0,17 | HKD 2,87 | HKD 2,89 | HKD 2,85 | 272,00K |
| 2026-09-03 | HKD 2,88 | -%0,17 | HKD 2,88 | HKD 2,88 | HKD 2,80 | 258,00K |
| 2026-09-02 | HKD 2,88 | -%2,21 | HKD 2,94 | HKD 2,94 | HKD 2,87 | 308,00K |
| 2026-09-01 | HKD 2,94 | +%1,20 | HKD 2,89 | HKD 3,00 | HKD 2,86 | 3,98M |
| 2026-08-31 | HKD 2,91 | +%0,69 | HKD 2,90 | HKD 3,00 | HKD 2,87 | 352,00K |
| 2026-08-28 | HKD 2,89 | +%1,94 | HKD 2,84 | HKD 2,89 | HKD 2,84 | 214,00K |
| 2026-08-27 | HKD 2,84 | -%1,56 | HKD 2,93 | HKD 2,94 | HKD 2,84 | 82,00K |
| 2026-08-26 | HKD 2,88 | +%0,70 | HKD 2,85 | HKD 3,50 | HKD 2,80 | 1,29M |
| 2026-08-25 | HKD 2,86 | %0,00 | HKD 2,89 | HKD 2,89 | HKD 2,83 | 358,00K |
| 2026-08-24 | HKD 2,86 | -%1,72 | HKD 2,91 | HKD 2,91 | HKD 2,86 | 352,00K |
| 2026-08-21 | HKD 2,91 | -%0,85 | HKD 2,94 | HKD 2,95 | HKD 2,87 | 348,00K |
| 2026-08-20 | HKD 2,93 | -%0,84 | HKD 2,98 | HKD 2,98 | HKD 2,90 | 370,00K |
| 2026-08-19 | HKD 2,96 | -%0,17 | HKD 2,97 | HKD 3,01 | HKD 2,95 | 338,00K |
| 2026-08-18 | HKD 2,96 | -%0,50 | HKD 3,00 | HKD 3,00 | HKD 2,96 | 336,00K |
| 2026-08-17 | HKD 2,98 | -%0,67 | HKD 3,01 | HKD 3,01 | HKD 2,96 | 338,00K |
| 2026-08-14 | HKD 3,00 | +%2,04 | HKD 2,88 | HKD 3,04 | HKD 2,88 | 270,00K |
| 2026-08-13 | HKD 2,94 | +%2,08 | HKD 2,88 | HKD 2,94 | HKD 2,88 | 78,00K |
| 2026-08-12 | HKD 2,88 | -%0,69 | HKD 2,90 | HKD 2,94 | HKD 2,80 | 370,00K |
| 2026-08-11 | HKD 2,90 | -%3,33 | HKD 3,00 | HKD 3,01 | HKD 2,90 | 342,00K |
| 2026-08-10 | HKD 3,00 | -%5,66 | HKD 3,19 | HKD 3,19 | HKD 3,00 | 336,00K |
| 2026-08-07 | HKD 3,18 | +%6,71 | HKD 3,00 | HKD 3,18 | HKD 3,00 | 334,00K |
| 2026-08-06 | HKD 2,98 | +%3,47 | HKD 2,88 | HKD 2,98 | HKD 2,88 | 346,00K |
| 2026-08-05 | HKD 2,88 | +%1,41 | HKD 2,86 | HKD 2,94 | HKD 2,86 | 466,00K |
| 2026-08-04 | HKD 2,84 | -%0,35 | HKD 2,87 | HKD 2,88 | HKD 2,84 | 422,00K |
| 2026-08-03 | HKD 2,85 | %0,00 | HKD 2,84 | HKD 2,85 | HKD 2,64 | 506,00K |
| 2026-07-31 | HKD 2,85 | -%6,25 | HKD 3,06 | HKD 3,07 | HKD 2,85 | 410,00K |
| 2026-07-30 | HKD 3,04 | -%1,30 | HKD 3,11 | HKD 3,11 | HKD 3,02 | 416,00K |
| 2026-07-29 | HKD 3,08 | %0,00 | HKD 3,08 | HKD 3,10 | HKD 2,96 | 468,00K |
| 2026-07-28 | HKD 3,08 | +%0,33 | HKD 3,10 | HKD 3,13 | HKD 3,01 | 404,00K |
| 2026-07-27 | HKD 3,07 | -%1,29 | HKD 3,14 | HKD 3,15 | HKD 3,05 | 398,00K |
| 2026-07-24 | HKD 3,11 | -%2,20 | HKD 3,16 | HKD 3,17 | HKD 3,09 | 394,00K |
| 2026-07-23 | HKD 3,18 | %0,00 | HKD 3,21 | HKD 3,24 | HKD 3,17 | 386,00K |
| 2026-07-22 | HKD 3,18 | -%1,24 | HKD 3,21 | HKD 3,24 | HKD 3,18 | 390,00K |
| 2026-07-21 | HKD 3,22 | +%0,62 | HKD 3,19 | HKD 3,25 | HKD 3,18 | 380,00K |
| 2026-07-20 | HKD 3,20 | -%1,54 | HKD 3,25 | HKD 3,27 | HKD 3,20 | 390,00K |
| 2026-07-17 | HKD 3,25 | +%0,93 | HKD 3,26 | HKD 3,30 | HKD 3,23 | 372,00K |
| 2026-07-16 | HKD 3,22 | +%1,26 | HKD 3,16 | HKD 3,31 | HKD 3,12 | 372,00K |
| 2026-07-15 | HKD 3,18 | -%3,64 | HKD 3,32 | HKD 3,33 | HKD 3,02 | 388,00K |
| 2026-07-14 | HKD 3,30 | +%0,61 | HKD 3,29 | HKD 3,37 | HKD 3,27 | 370,00K |
| 2026-07-13 | HKD 3,28 | %0,00 | HKD 3,29 | HKD 3,35 | HKD 3,27 | 548,00K |
| 2026-07-10 | HKD 3,28 | %0,00 | HKD 3,34 | HKD 3,34 | HKD 3,26 | 840,00K |
| 2026-07-09 | HKD 3,28 | -%2,67 | HKD 3,37 | HKD 3,40 | HKD 3,25 | 770,00K |
| 2026-07-08 | HKD 3,37 | -%2,32 | HKD 3,45 | HKD 3,46 | HKD 3,33 | 858,00K |
| 2026-07-07 | HKD 3,45 | +%4,55 | HKD 3,51 | HKD 3,59 | HKD 3,45 | 1,42M |
| 2026-07-06 | HKD 3,30 | -%5,44 | HKD 3,46 | HKD 3,46 | HKD 3,30 | 12,00K |
| 2026-07-03 | HKD 3,49 | -%0,29 | HKD 3,49 | HKD 3,49 | HKD 3,49 | 0 |
| 2026-07-02 | HKD 3,50 | +%1,45 | HKD 3,12 | HKD 3,50 | HKD 3,12 | 112,00K |
| 2026-06-30 | HKD 3,45 | -%0,58 | HKD 3,47 | HKD 3,47 | HKD 3,45 | 78,00K |
| 2026-06-29 | HKD 3,47 | -%2,80 | HKD 3,49 | HKD 3,49 | HKD 3,47 | 24,00K |
| 2026-06-26 | HKD 3,57 | +%3,48 | HKD 3,45 | HKD 3,68 | HKD 3,45 | 3,13M |
| 2026-06-25 | HKD 3,45 | -%1,99 | HKD 3,51 | HKD 3,51 | HKD 3,41 | 92,00K |
| 2026-06-24 | HKD 3,52 | +%12,46 | HKD 3,14 | HKD 3,52 | HKD 3,02 | 438,00K |
| 2026-06-23 | HKD 3,13 | -%0,63 | HKD 3,13 | HKD 3,13 | HKD 3,13 | 0 |
| 2026-06-22 | HKD 3,15 | %0,00 | HKD 3,15 | HKD 3,15 | HKD 3,00 | 136,00K |
| 2026-06-18 | HKD 3,15 | -%1,56 | HKD 3,08 | HKD 3,25 | HKD 3,08 | 24,00K |
| 2026-06-17 | HKD 3,20 | %0,00 | HKD 3,20 | HKD 3,20 | HKD 3,20 | 14,03K |
| 2026-06-16 | HKD 3,20 | -%2,44 | HKD 3,00 | HKD 3,28 | HKD 3,00 | 204,00K |
| 2026-06-15 | HKD 3,28 | +%3,80 | HKD 3,16 | HKD 3,28 | HKD 3,28 | 16,00K |
| 2026-06-12 | HKD 3,16 | %0,00 | HKD 3,03 | HKD 3,30 | HKD 3,16 | 152,00K |
| 2026-06-11 | HKD 3,16 | -%2,77 | HKD 3,25 | HKD 3,25 | HKD 3,10 | 156,00K |
| 2026-06-10 | HKD 3,25 | +%2,52 | HKD 3,17 | HKD 3,25 | HKD 3,09 | 160,00K |
| 2026-06-09 | HKD 3,17 | +%3,59 | HKD 3,06 | HKD 3,24 | HKD 3,06 | 212,00K |
| 2026-06-08 | HKD 3,06 | +%2,00 | HKD 3,02 | HKD 3,13 | HKD 3,02 | 88,00K |
| 2026-06-05 | HKD 3,00 | +%3,81 | HKD 2,97 | HKD 3,20 | HKD 2,95 | 402,00K |
| 2026-06-04 | HKD 2,89 | +%4,33 | HKD 2,94 | HKD 3,00 | HKD 2,88 | 892,00K |
| 2026-06-03 | HKD 2,77 | %0,00 | HKD 2,76 | HKD 2,87 | HKD 2,63 | 176,00K |
| 2026-06-02 | HKD 2,77 | -%15,03 | HKD 3,26 | HKD 3,99 | HKD 2,70 | 7,99M |
| 2026-06-01 | HKD 3,26 | +%20,74 | HKD 2,70 | HKD 3,30 | HKD 2,70 | 2,63M |
| 2026-05-29 | HKD 2,70 | +%25,58 | HKD 2,22 | HKD 2,90 | HKD 1,88 | 5,82M |
| 2026-05-28 | HKD 2,15 | -%14,00 | HKD 2,59 | HKD 2,70 | HKD 2,00 | 2,02M |
| 2026-05-27 | HKD 2,50 | +%4,17 | HKD 2,45 | HKD 2,70 | HKD 2,40 | 549,00K |