Chervon Holdings Limited 2285
HKEX · Çin Hong Kong ÖİB · Üretici İmalatı
HKD 27,52+1,46 (+%5,60)
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 27,52 | +%5,60 | HKD 26,10 | HKD 28,00 | HKD 25,98 | 2,60M |
| 2026-09-29 | HKD 26,06 | -%0,46 | HKD 26,26 | HKD 27,00 | HKD 25,60 | 1,13M |
| 2026-09-28 | HKD 26,18 | +%4,64 | HKD 25,04 | HKD 26,80 | HKD 24,90 | 2,90M |
| 2026-09-25 | HKD 25,02 | -%0,71 | HKD 24,76 | HKD 25,16 | HKD 24,60 | 1,58M |
| 2026-09-24 | HKD 25,20 | -%1,79 | HKD 25,66 | HKD 25,88 | HKD 25,08 | 437,90K |
| 2026-09-23 | HKD 25,66 | +%2,72 | HKD 24,98 | HKD 25,84 | HKD 24,48 | 1,04M |
| 2026-09-22 | HKD 24,98 | -%0,87 | HKD 25,32 | HKD 25,34 | HKD 24,34 | 1,45M |
| 2026-09-21 | HKD 25,20 | +%0,96 | HKD 24,96 | HKD 25,56 | HKD 24,00 | 3,10M |
| 2026-09-18 | HKD 24,96 | -%2,42 | HKD 25,60 | HKD 26,00 | HKD 24,08 | 2,99M |
| 2026-09-17 | HKD 25,58 | -%5,33 | HKD 27,16 | HKD 27,80 | HKD 25,30 | 5,20M |
| 2026-09-16 | HKD 27,02 | +%2,58 | HKD 26,50 | HKD 27,12 | HKD 26,10 | 6,83M |
| 2026-09-15 | HKD 26,34 | +%4,61 | HKD 25,30 | HKD 27,38 | HKD 25,28 | 3,54M |
| 2026-09-14 | HKD 25,18 | +%2,36 | HKD 24,50 | HKD 25,42 | HKD 23,40 | 3,98M |
| 2026-09-11 | HKD 24,60 | +%23,00 | HKD 23,00 | HKD 25,30 | HKD 21,20 | 19,29M |
| 2026-09-10 | HKD 20,00 | %0,00 | HKD 20,00 | HKD 20,98 | HKD 19,79 | 811,50K |
| 2026-09-09 | HKD 20,00 | -%1,38 | HKD 20,00 | HKD 20,26 | HKD 19,64 | 749,40K |
| 2026-09-08 | HKD 20,28 | -%0,10 | HKD 20,10 | HKD 20,32 | HKD 19,88 | 338,10K |
| 2026-09-07 | HKD 20,30 | +%0,50 | HKD 20,46 | HKD 20,80 | HKD 19,70 | 578,13K |
| 2026-09-04 | HKD 20,20 | +%0,90 | HKD 20,28 | HKD 20,46 | HKD 19,91 | 843,40K |
| 2026-09-03 | HKD 20,02 | +%1,21 | HKD 20,02 | HKD 20,30 | HKD 19,90 | 265,70K |
| 2026-09-02 | HKD 19,78 | %0,00 | HKD 19,69 | HKD 19,88 | HKD 19,50 | 743,70K |
| 2026-09-01 | HKD 19,78 | +%0,30 | HKD 19,75 | HKD 19,97 | HKD 19,54 | 499,00K |
| 2026-08-31 | HKD 19,72 | -%1,25 | HKD 19,78 | HKD 19,85 | HKD 19,30 | 533,10K |
| 2026-08-28 | HKD 19,97 | -%1,63 | HKD 20,00 | HKD 20,16 | HKD 19,77 | 534,40K |
| 2026-08-27 | HKD 20,30 | -%1,93 | HKD 20,66 | HKD 20,66 | HKD 20,18 | 356,00K |
| 2026-08-26 | HKD 20,70 | -%0,10 | HKD 20,72 | HKD 21,10 | HKD 20,36 | 838,10K |
| 2026-08-25 | HKD 20,72 | +%4,02 | HKD 20,28 | HKD 20,72 | HKD 19,96 | 728,60K |
| 2026-08-24 | HKD 19,92 | -%2,35 | HKD 20,26 | HKD 20,26 | HKD 19,73 | 1,22M |
| 2026-08-21 | HKD 20,40 | +%2,00 | HKD 19,61 | HKD 20,68 | HKD 19,61 | 904,20K |
| 2026-08-20 | HKD 20,00 | +%4,17 | HKD 19,11 | HKD 20,30 | HKD 18,90 | 1,46M |
| 2026-08-19 | HKD 19,20 | -%7,87 | HKD 20,44 | HKD 20,46 | HKD 18,93 | 3,43M |
| 2026-08-18 | HKD 20,84 | -%1,23 | HKD 21,22 | HKD 22,50 | HKD 20,50 | 1,86M |
| 2026-08-17 | HKD 21,10 | +%2,53 | HKD 20,56 | HKD 21,44 | HKD 20,56 | 700,87K |
| 2026-08-14 | HKD 20,58 | -%0,10 | HKD 20,60 | HKD 20,70 | HKD 20,16 | 461,20K |
| 2026-08-13 | HKD 20,60 | -%0,29 | HKD 20,86 | HKD 20,90 | HKD 20,28 | 566,60K |
| 2026-08-12 | HKD 20,66 | -%1,15 | HKD 21,00 | HKD 21,14 | HKD 20,42 | 902,90K |
| 2026-08-11 | HKD 20,90 | -%0,85 | HKD 21,08 | HKD 21,36 | HKD 20,74 | 277,50K |
| 2026-08-10 | HKD 21,08 | +%1,74 | HKD 20,98 | HKD 21,50 | HKD 20,84 | 740,70K |
| 2026-08-07 | HKD 20,72 | +%0,88 | HKD 20,36 | HKD 20,96 | HKD 20,14 | 546,20K |
| 2026-08-06 | HKD 20,54 | -%0,10 | HKD 20,80 | HKD 20,86 | HKD 20,30 | 398,40K |
| 2026-08-05 | HKD 20,56 | +%5,76 | HKD 19,66 | HKD 20,60 | HKD 19,31 | 731,80K |
| 2026-08-04 | HKD 19,44 | +%1,89 | HKD 19,00 | HKD 19,50 | HKD 18,89 | 441,90K |
| 2026-08-03 | HKD 19,08 | -%0,05 | HKD 19,09 | HKD 19,37 | HKD 18,68 | 414,71K |
| 2026-07-31 | HKD 19,09 | +%1,27 | HKD 19,49 | HKD 19,49 | HKD 18,60 | 502,10K |
| 2026-07-30 | HKD 18,85 | -%2,18 | HKD 19,43 | HKD 19,49 | HKD 18,81 | 427,60K |
| 2026-07-29 | HKD 19,27 | +%3,27 | HKD 18,61 | HKD 19,37 | HKD 18,35 | 419,40K |
| 2026-07-28 | HKD 18,66 | -%2,96 | HKD 19,31 | HKD 19,47 | HKD 18,58 | 292,10K |
| 2026-07-27 | HKD 19,23 | +%0,89 | HKD 19,05 | HKD 19,49 | HKD 18,99 | 623,70K |
| 2026-07-24 | HKD 19,06 | -%1,90 | HKD 19,19 | HKD 19,19 | HKD 18,81 | 302,50K |
| 2026-07-23 | HKD 19,43 | +%5,03 | HKD 18,22 | HKD 19,70 | HKD 18,22 | 722,20K |
| 2026-07-22 | HKD 18,50 | -%2,27 | HKD 18,87 | HKD 19,03 | HKD 18,49 | 499,70K |
| 2026-07-21 | HKD 18,93 | +%1,39 | HKD 19,01 | HKD 19,50 | HKD 18,40 | 494,70K |
| 2026-07-20 | HKD 18,67 | -%2,05 | HKD 19,07 | HKD 19,12 | HKD 18,31 | 759,94K |
| 2026-07-17 | HKD 19,06 | +%0,79 | HKD 19,54 | HKD 21,90 | HKD 18,76 | 2,72M |
| 2026-07-16 | HKD 18,91 | -%0,94 | HKD 19,09 | HKD 19,49 | HKD 18,68 | 592,90K |
| 2026-07-15 | HKD 19,09 | +%1,17 | HKD 19,20 | HKD 19,28 | HKD 18,89 | 454,80K |
| 2026-07-14 | HKD 18,87 | +%0,43 | HKD 19,30 | HKD 19,30 | HKD 18,02 | 730,27K |
| 2026-07-13 | HKD 18,79 | -%2,29 | HKD 19,28 | HKD 19,78 | HKD 18,65 | 708,50K |
| 2026-07-10 | HKD 19,23 | +%0,05 | HKD 19,22 | HKD 20,38 | HKD 18,81 | 856,80K |
| 2026-07-09 | HKD 19,22 | -%0,16 | HKD 19,25 | HKD 19,83 | HKD 18,48 | 1,01M |
| 2026-07-08 | HKD 19,25 | -%1,74 | HKD 20,26 | HKD 20,26 | HKD 19,09 | 1,32M |
| 2026-07-07 | HKD 19,59 | -%2,73 | HKD 19,94 | HKD 20,80 | HKD 19,42 | 4,10M |
| 2026-07-06 | HKD 20,14 | -%1,47 | HKD 19,41 | HKD 21,34 | HKD 19,41 | 2,85M |
| 2026-07-03 | HKD 20,44 | +%6,96 | HKD 18,70 | HKD 20,68 | HKD 18,70 | 3,07M |
| 2026-07-02 | HKD 19,11 | +%15,12 | HKD 17,09 | HKD 20,22 | HKD 17,09 | 5,82M |
| 2026-06-30 | HKD 16,60 | -%0,12 | HKD 16,65 | HKD 16,85 | HKD 16,38 | 846,06K |
| 2026-06-29 | HKD 16,62 | -%0,42 | HKD 16,79 | HKD 16,90 | HKD 16,30 | 700,30K |
| 2026-06-26 | HKD 16,69 | +%3,15 | HKD 16,04 | HKD 16,69 | HKD 15,55 | 1,70M |
| 2026-06-25 | HKD 16,18 | +%3,52 | HKD 15,63 | HKD 16,49 | HKD 15,62 | 1,19M |
| 2026-06-24 | HKD 15,63 | -%2,31 | HKD 16,20 | HKD 16,20 | HKD 15,52 | 678,20K |
| 2026-06-23 | HKD 16,00 | -%3,50 | HKD 17,20 | HKD 17,20 | HKD 15,71 | 851,00K |
| 2026-06-22 | HKD 16,58 | -%3,21 | HKD 17,13 | HKD 17,29 | HKD 16,08 | 1,30M |
| 2026-06-18 | HKD 17,13 | -%3,44 | HKD 17,51 | HKD 17,52 | HKD 16,72 | 1,75M |
| 2026-06-17 | HKD 17,74 | +%2,72 | HKD 17,90 | HKD 17,95 | HKD 17,28 | 1,06M |
| 2026-06-16 | HKD 17,27 | -%0,69 | HKD 17,00 | HKD 17,89 | HKD 17,00 | 1,17M |
| 2026-06-15 | HKD 17,39 | +%3,51 | HKD 17,00 | HKD 17,47 | HKD 16,34 | 1,06M |
| 2026-06-12 | HKD 16,80 | +%12,15 | HKD 15,46 | HKD 17,42 | HKD 15,41 | 3,57M |
| 2026-06-11 | HKD 14,98 | -%2,47 | HKD 15,36 | HKD 15,36 | HKD 14,79 | 1,38M |
| 2026-06-10 | HKD 15,36 | +%0,85 | HKD 15,00 | HKD 15,52 | HKD 14,96 | 659,60K |
| 2026-06-09 | HKD 15,23 | +%0,40 | HKD 15,82 | HKD 15,82 | HKD 14,52 | 895,90K |
| 2026-06-08 | HKD 15,17 | +%0,13 | HKD 14,72 | HKD 15,41 | HKD 14,56 | 1,11M |
| 2026-06-05 | HKD 15,15 | -%1,56 | HKD 15,05 | HKD 15,44 | HKD 15,05 | 812,20K |
| 2026-06-04 | HKD 15,39 | -%2,16 | HKD 15,54 | HKD 15,67 | HKD 15,18 | 1,15M |
| 2026-06-03 | HKD 15,73 | -%1,01 | HKD 15,67 | HKD 15,85 | HKD 15,50 | 504,20K |
| 2026-06-02 | HKD 15,89 | -%0,63 | HKD 15,81 | HKD 15,96 | HKD 15,65 | 426,30K |
| 2026-06-01 | HKD 15,99 | -%1,17 | HKD 16,52 | HKD 16,52 | HKD 15,61 | 841,10K |
| 2026-05-29 | HKD 16,18 | +%1,13 | HKD 16,00 | HKD 16,35 | HKD 15,64 | 1,59M |
| 2026-05-28 | HKD 16,00 | +%2,76 | HKD 15,32 | HKD 16,05 | HKD 14,74 | 2,21M |
| 2026-05-27 | HKD 15,57 | -%3,29 | HKD 16,10 | HKD 16,56 | HKD 15,50 | 575,40K |
| 2026-05-26 | HKD 16,10 | -%1,89 | HKD 16,20 | HKD 16,38 | HKD 15,80 | 1,09M |