MGM China Holdings Limited 2282
HKEX · Çin Hong Kong ÖİB · Tüketici Hizmetleri
HKD 9,80+0,22 (+%2,35)
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 9,80 | +%2,35 | HKD 9,57 | HKD 9,81 | HKD 9,52 | 4,30M |
| 2026-09-29 | HKD 9,57 | +%0,74 | HKD 9,56 | HKD 9,64 | HKD 9,52 | 2,36M |
| 2026-09-28 | HKD 9,50 | -%1,04 | HKD 9,60 | HKD 9,70 | HKD 9,49 | 2,78M |
| 2026-09-25 | HKD 9,60 | -%2,74 | HKD 9,74 | HKD 9,82 | HKD 9,51 | 3,93M |
| 2026-09-24 | HKD 9,87 | +%0,77 | HKD 9,69 | HKD 9,93 | HKD 9,61 | 4,86M |
| 2026-09-23 | HKD 9,80 | +%2,57 | HKD 9,60 | HKD 9,80 | HKD 9,54 | 7,88M |
| 2026-09-22 | HKD 9,55 | +%1,38 | HKD 9,44 | HKD 9,57 | HKD 9,36 | 3,85M |
| 2026-09-21 | HKD 9,42 | -%0,84 | HKD 9,58 | HKD 9,66 | HKD 9,40 | 4,67M |
| 2026-09-18 | HKD 9,50 | -%0,42 | HKD 9,60 | HKD 9,69 | HKD 9,43 | 14,52M |
| 2026-09-17 | HKD 9,54 | -%1,80 | HKD 9,68 | HKD 9,70 | HKD 9,50 | 8,72M |
| 2026-09-16 | HKD 9,72 | -%2,95 | HKD 9,98 | HKD 9,98 | HKD 9,72 | 7,82M |
| 2026-09-15 | HKD 10,01 | -%0,60 | HKD 10,16 | HKD 10,16 | HKD 9,95 | 6,98M |
| 2026-09-14 | HKD 10,07 | -%0,20 | HKD 10,08 | HKD 10,23 | HKD 9,90 | 4,39M |
| 2026-09-11 | HKD 10,09 | -%0,10 | HKD 10,02 | HKD 10,18 | HKD 9,94 | 2,42M |
| 2026-09-10 | HKD 10,10 | -%3,53 | HKD 10,38 | HKD 10,38 | HKD 10,02 | 4,05M |
| 2026-09-09 | HKD 10,47 | -%2,15 | HKD 10,70 | HKD 10,70 | HKD 10,34 | 3,79M |
| 2026-09-08 | HKD 10,70 | +%4,19 | HKD 10,25 | HKD 10,70 | HKD 10,16 | 9,87M |
| 2026-09-07 | HKD 10,27 | +%0,88 | HKD 10,15 | HKD 10,27 | HKD 10,09 | 3,06M |
| 2026-09-04 | HKD 10,18 | +%2,47 | HKD 10,00 | HKD 10,18 | HKD 9,97 | 4,04M |
| 2026-09-03 | HKD 9,94 | -%0,25 | HKD 10,01 | HKD 10,11 | HKD 9,90 | 2,98M |
| 2026-09-02 | HKD 9,96 | +%0,10 | HKD 9,90 | HKD 9,99 | HKD 9,76 | 2,74M |
| 2026-09-01 | HKD 9,95 | -%1,00 | HKD 10,05 | HKD 10,05 | HKD 9,94 | 4,31M |
| 2026-08-31 | HKD 10,05 | +%1,21 | HKD 9,93 | HKD 10,08 | HKD 9,88 | 6,07M |
| 2026-08-28 | HKD 9,93 | -%1,68 | HKD 10,05 | HKD 10,15 | HKD 9,93 | 5,19M |
| 2026-08-27 | HKD 10,10 | -%0,30 | HKD 10,10 | HKD 10,17 | HKD 10,03 | 4,58M |
| 2026-08-26 | HKD 10,13 | -%0,30 | HKD 10,16 | HKD 10,22 | HKD 10,10 | 2,74M |
| 2026-08-25 | HKD 10,16 | -%1,36 | HKD 10,30 | HKD 10,33 | HKD 10,09 | 3,06M |
| 2026-08-24 | HKD 10,30 | +%0,39 | HKD 10,20 | HKD 10,30 | HKD 10,10 | 2,27M |
| 2026-08-21 | HKD 10,26 | -%0,29 | HKD 10,20 | HKD 10,37 | HKD 10,20 | 1,81M |
| 2026-08-20 | HKD 10,29 | -%1,15 | HKD 10,28 | HKD 10,39 | HKD 10,21 | 3,09M |
| 2026-08-19 | HKD 10,41 | -%0,10 | HKD 10,42 | HKD 10,44 | HKD 10,26 | 3,75M |
| 2026-08-18 | HKD 10,42 | +%1,26 | HKD 10,29 | HKD 10,45 | HKD 10,20 | 2,72M |
| 2026-08-17 | HKD 10,29 | +%2,29 | HKD 10,24 | HKD 10,33 | HKD 10,13 | 3,79M |
| 2026-08-14 | HKD 10,06 | -%0,89 | HKD 10,20 | HKD 10,20 | HKD 10,03 | 3,75M |
| 2026-08-13 | HKD 10,15 | -%1,65 | HKD 10,33 | HKD 10,33 | HKD 10,14 | 3,31M |
| 2026-08-12 | HKD 10,32 | +%1,38 | HKD 10,17 | HKD 10,35 | HKD 10,07 | 4,90M |
| 2026-08-11 | HKD 10,18 | -%0,97 | HKD 10,30 | HKD 10,38 | HKD 10,08 | 7,32M |
| 2026-08-10 | HKD 10,28 | +%0,59 | HKD 10,26 | HKD 10,37 | HKD 10,07 | 7,29M |
| 2026-08-07 | HKD 10,22 | -%7,76 | HKD 11,00 | HKD 11,00 | HKD 10,16 | 13,54M |
| 2026-08-06 | HKD 11,08 | -%1,25 | HKD 11,10 | HKD 11,20 | HKD 10,98 | 4,45M |
| 2026-08-05 | HKD 11,22 | +%0,81 | HKD 11,30 | HKD 11,30 | HKD 11,09 | 5,33M |
| 2026-08-04 | HKD 11,13 | -%1,07 | HKD 11,25 | HKD 11,28 | HKD 11,00 | 3,97M |
| 2026-08-03 | HKD 11,25 | -%0,97 | HKD 11,36 | HKD 11,36 | HKD 11,05 | 5,12M |
| 2026-07-31 | HKD 11,36 | +%0,09 | HKD 11,35 | HKD 11,44 | HKD 11,06 | 3,50M |
| 2026-07-30 | HKD 11,35 | +%2,99 | HKD 11,10 | HKD 11,45 | HKD 11,00 | 8,17M |
| 2026-07-29 | HKD 11,02 | +%1,75 | HKD 10,85 | HKD 11,04 | HKD 10,85 | 3,76M |
| 2026-07-28 | HKD 10,83 | -%0,64 | HKD 10,90 | HKD 11,00 | HKD 10,73 | 2,97M |
| 2026-07-27 | HKD 10,90 | +%4,11 | HKD 10,48 | HKD 11,10 | HKD 10,48 | 10,48M |
| 2026-07-24 | HKD 10,47 | +%0,38 | HKD 10,43 | HKD 10,49 | HKD 10,29 | 3,96M |
| 2026-07-23 | HKD 10,43 | +%2,36 | HKD 10,19 | HKD 10,53 | HKD 10,10 | 5,15M |
| 2026-07-22 | HKD 10,19 | -%0,68 | HKD 10,26 | HKD 10,30 | HKD 10,08 | 5,78M |
| 2026-07-21 | HKD 10,26 | -%1,06 | HKD 10,37 | HKD 10,40 | HKD 10,18 | 4,79M |
| 2026-07-20 | HKD 10,37 | +%0,97 | HKD 10,27 | HKD 10,47 | HKD 10,17 | 2,93M |
| 2026-07-17 | HKD 10,27 | -%1,06 | HKD 10,38 | HKD 10,55 | HKD 10,18 | 4,03M |
| 2026-07-16 | HKD 10,38 | +%3,18 | HKD 10,06 | HKD 10,48 | HKD 10,06 | 4,48M |
| 2026-07-15 | HKD 10,06 | -%1,57 | HKD 10,29 | HKD 10,31 | HKD 10,00 | 4,73M |
| 2026-07-14 | HKD 10,22 | +%0,59 | HKD 10,18 | HKD 10,29 | HKD 9,94 | 4,69M |
| 2026-07-13 | HKD 10,16 | -%3,05 | HKD 10,48 | HKD 10,55 | HKD 10,07 | 4,23M |
| 2026-07-10 | HKD 10,48 | +%1,06 | HKD 10,38 | HKD 10,58 | HKD 10,28 | 2,52M |
| 2026-07-09 | HKD 10,37 | -%0,86 | HKD 10,42 | HKD 10,48 | HKD 10,34 | 3,10M |
| 2026-07-08 | HKD 10,46 | +%2,25 | HKD 10,23 | HKD 10,48 | HKD 10,14 | 3,60M |
| 2026-07-07 | HKD 10,23 | -%1,63 | HKD 10,40 | HKD 10,48 | HKD 10,10 | 3,93M |
| 2026-07-06 | HKD 10,40 | +%0,97 | HKD 10,30 | HKD 10,54 | HKD 10,15 | 9,68M |
| 2026-07-03 | HKD 10,30 | +%4,67 | HKD 9,88 | HKD 10,34 | HKD 9,88 | 4,23M |
| 2026-07-02 | HKD 9,84 | -%2,96 | HKD 10,05 | HKD 10,20 | HKD 9,78 | 7,90M |
| 2026-06-30 | HKD 10,14 | +%0,20 | HKD 10,05 | HKD 10,20 | HKD 10,02 | 5,36M |
| 2026-06-29 | HKD 10,12 | +%2,12 | HKD 9,76 | HKD 10,25 | HKD 9,76 | 4,81M |
| 2026-06-26 | HKD 9,91 | -%1,49 | HKD 10,05 | HKD 10,05 | HKD 9,75 | 6,16M |
| 2026-06-25 | HKD 10,06 | -%1,37 | HKD 10,24 | HKD 10,25 | HKD 10,00 | 5,04M |
| 2026-06-24 | HKD 10,20 | +%1,29 | HKD 10,07 | HKD 10,24 | HKD 9,97 | 4,22M |
| 2026-06-23 | HKD 10,07 | -%2,04 | HKD 10,27 | HKD 10,27 | HKD 9,97 | 3,35M |
| 2026-06-22 | HKD 10,28 | +%2,39 | HKD 10,14 | HKD 10,28 | HKD 9,88 | 8,71M |
| 2026-06-18 | HKD 10,04 | -%3,18 | HKD 10,37 | HKD 10,37 | HKD 9,93 | 8,60M |
| 2026-06-17 | HKD 10,37 | +%2,47 | HKD 10,24 | HKD 10,43 | HKD 10,12 | 5,83M |
| 2026-06-16 | HKD 10,12 | -%3,98 | HKD 10,41 | HKD 10,48 | HKD 10,08 | 10,53M |
| 2026-06-15 | HKD 10,54 | +%0,38 | HKD 10,57 | HKD 10,72 | HKD 10,44 | 4,79M |
| 2026-06-12 | HKD 10,50 | +%0,67 | HKD 10,43 | HKD 10,60 | HKD 10,38 | 6,05M |
| 2026-06-11 | HKD 10,43 | -%1,04 | HKD 10,50 | HKD 10,50 | HKD 10,29 | 5,14M |
| 2026-06-10 | HKD 10,54 | +%1,05 | HKD 10,35 | HKD 10,61 | HKD 10,12 | 7,57M |
| 2026-06-09 | HKD 10,43 | -%2,43 | HKD 10,69 | HKD 10,69 | HKD 10,18 | 9,55M |
| 2026-06-08 | HKD 10,69 | -%6,39 | HKD 10,95 | HKD 11,27 | HKD 10,51 | 26,09M |
| 2026-06-05 | HKD 11,42 | -%0,87 | HKD 11,52 | HKD 11,57 | HKD 11,28 | 25,18M |
| 2026-06-04 | HKD 11,52 | -%2,12 | HKD 11,67 | HKD 11,90 | HKD 11,52 | 7,05M |
| 2026-06-03 | HKD 11,77 | -%0,51 | HKD 11,50 | HKD 11,82 | HKD 11,50 | 10,71M |
| 2026-06-02 | HKD 11,83 | +%7,74 | HKD 11,36 | HKD 11,92 | HKD 11,31 | 19,99M |
| 2026-06-01 | HKD 10,98 | +%2,14 | HKD 10,75 | HKD 11,05 | HKD 10,75 | 6,72M |
| 2026-05-29 | HKD 10,75 | +%3,27 | HKD 10,41 | HKD 10,88 | HKD 10,41 | 10,25M |
| 2026-05-28 | HKD 10,41 | -%0,38 | HKD 10,46 | HKD 10,54 | HKD 10,33 | 5,76M |
| 2026-05-27 | HKD 10,45 | +%0,77 | HKD 10,37 | HKD 10,56 | HKD 10,36 | 2,65M |
| 2026-05-26 | HKD 10,37 | -%0,10 | HKD 10,38 | HKD 10,47 | HKD 10,12 | 4,62M |