Lung Fung Group Holdings Limited 2290
HKEX · Çin Hong Kong ÖİB · Dağıtım Hizmetleri
HKD 4,19+0,00 (+%0,12)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 4,18 | %0,00 | HKD 4,12 | HKD 4,23 | HKD 3,97 | 1,23M |
| 2026-09-30 | HKD 4,18 | -%0,48 | HKD 4,20 | HKD 4,37 | HKD 4,12 | 1,29M |
| 2026-09-29 | HKD 4,20 | -%3,11 | HKD 4,34 | HKD 4,36 | HKD 4,20 | 1,25M |
| 2026-09-28 | HKD 4,34 | +%1,05 | HKD 4,29 | HKD 4,46 | HKD 4,29 | 1,02M |
| 2026-09-25 | HKD 4,29 | -%6,33 | HKD 4,60 | HKD 4,60 | HKD 4,20 | 2,60M |
| 2026-09-24 | HKD 4,58 | +%4,93 | HKD 4,37 | HKD 4,61 | HKD 4,37 | 3,46M |
| 2026-09-23 | HKD 4,36 | +%1,63 | HKD 4,33 | HKD 4,46 | HKD 4,30 | 1,37M |
| 2026-09-22 | HKD 4,30 | -%3,37 | HKD 4,45 | HKD 4,50 | HKD 4,27 | 2,54M |
| 2026-09-21 | HKD 4,45 | +%7,76 | HKD 4,13 | HKD 4,53 | HKD 4,08 | 5,21M |
| 2026-09-18 | HKD 4,13 | -%7,20 | HKD 4,45 | HKD 4,61 | HKD 4,13 | 3,35M |
| 2026-09-17 | HKD 4,45 | +%9,48 | HKD 4,06 | HKD 4,49 | HKD 3,96 | 7,23M |
| 2026-09-16 | HKD 4,06 | +%5,45 | HKD 3,94 | HKD 4,06 | HKD 3,81 | 2,51M |
| 2026-09-15 | HKD 3,85 | +%0,52 | HKD 3,78 | HKD 3,88 | HKD 3,74 | 1,07M |
| 2026-09-14 | HKD 3,83 | +%2,00 | HKD 3,74 | HKD 3,89 | HKD 3,68 | 981,00K |
| 2026-09-11 | HKD 3,76 | -%1,96 | HKD 3,80 | HKD 3,82 | HKD 3,72 | 823,50K |
| 2026-09-10 | HKD 3,83 | -%2,17 | HKD 3,91 | HKD 3,91 | HKD 3,81 | 883,50K |
| 2026-09-09 | HKD 3,91 | -%4,40 | HKD 4,09 | HKD 4,09 | HKD 3,87 | 1,57M |
| 2026-09-08 | HKD 4,09 | +%1,11 | HKD 4,02 | HKD 4,19 | HKD 4,02 | 1,44M |
| 2026-09-07 | HKD 4,05 | +%0,37 | HKD 4,03 | HKD 4,10 | HKD 3,96 | 1,23M |
| 2026-09-04 | HKD 4,03 | -%1,59 | HKD 4,10 | HKD 4,27 | HKD 3,98 | 2,03M |
| 2026-09-03 | HKD 4,10 | +%2,37 | HKD 4,01 | HKD 4,15 | HKD 3,89 | 4,18M |
| 2026-09-02 | HKD 4,01 | +%3,89 | HKD 3,83 | HKD 4,01 | HKD 3,75 | 2,87M |
| 2026-09-01 | HKD 3,86 | +%2,80 | HKD 3,75 | HKD 3,89 | HKD 3,61 | 2,64M |
| 2026-08-31 | HKD 3,75 | -%1,32 | HKD 3,74 | HKD 3,82 | HKD 3,68 | 1,13M |
| 2026-08-28 | HKD 3,80 | +%2,98 | HKD 3,69 | HKD 3,80 | HKD 3,65 | 1,70M |
| 2026-08-27 | HKD 3,69 | -%1,86 | HKD 3,76 | HKD 3,76 | HKD 3,56 | 2,00M |
| 2026-08-26 | HKD 3,76 | +%1,08 | HKD 3,72 | HKD 3,82 | HKD 3,66 | 2,03M |
| 2026-08-25 | HKD 3,72 | -%3,75 | HKD 3,85 | HKD 3,87 | HKD 3,68 | 2,20M |
| 2026-08-24 | HKD 3,87 | +%0,65 | HKD 3,84 | HKD 3,94 | HKD 3,77 | 1,17M |
| 2026-08-21 | HKD 3,84 | -%1,92 | HKD 3,94 | HKD 4,02 | HKD 3,81 | 1,36M |
| 2026-08-20 | HKD 3,91 | +%4,96 | HKD 3,73 | HKD 3,98 | HKD 3,66 | 3,25M |
| 2026-08-19 | HKD 3,73 | -%1,06 | HKD 3,76 | HKD 3,85 | HKD 3,70 | 1,21M |
| 2026-08-18 | HKD 3,77 | +%1,89 | HKD 3,70 | HKD 3,88 | HKD 3,65 | 2,16M |
| 2026-08-17 | HKD 3,70 | -%1,33 | HKD 3,75 | HKD 3,83 | HKD 3,65 | 1,88M |
| 2026-08-14 | HKD 3,75 | -%3,47 | HKD 3,77 | HKD 3,88 | HKD 3,67 | 1,47M |
| 2026-08-13 | HKD 3,88 | +%5,00 | HKD 3,64 | HKD 3,96 | HKD 3,64 | 3,28M |
| 2026-08-12 | HKD 3,70 | -%3,39 | HKD 3,83 | HKD 3,83 | HKD 3,63 | 2,57M |
| 2026-08-11 | HKD 3,83 | +%10,85 | HKD 3,50 | HKD 3,95 | HKD 3,46 | 8,00M |
| 2026-08-10 | HKD 3,45 | +%4,70 | HKD 3,29 | HKD 3,48 | HKD 3,22 | 2,39M |
| 2026-08-07 | HKD 3,30 | -%2,65 | HKD 3,38 | HKD 3,38 | HKD 3,28 | 1,99M |
| 2026-08-06 | HKD 3,39 | -%0,29 | HKD 3,39 | HKD 3,49 | HKD 3,34 | 1,61M |
| 2026-08-05 | HKD 3,40 | -%1,02 | HKD 3,53 | HKD 3,53 | HKD 3,28 | 2,63M |
| 2026-08-04 | HKD 3,43 | -%0,87 | HKD 3,46 | HKD 3,56 | HKD 3,40 | 900,00K |
| 2026-08-03 | HKD 3,46 | -%3,48 | HKD 3,59 | HKD 3,68 | HKD 3,36 | 4,28M |
| 2026-07-31 | HKD 3,59 | +%0,28 | HKD 3,61 | HKD 3,74 | HKD 3,55 | 1,82M |
| 2026-07-30 | HKD 3,58 | +%1,42 | HKD 3,53 | HKD 3,64 | HKD 3,41 | 1,56M |
| 2026-07-29 | HKD 3,53 | -%2,75 | HKD 3,60 | HKD 3,69 | HKD 3,45 | 3,65M |
| 2026-07-28 | HKD 3,63 | -%7,40 | HKD 3,92 | HKD 3,96 | HKD 3,58 | 4,23M |
| 2026-07-27 | HKD 3,92 | -%1,26 | HKD 3,97 | HKD 4,14 | HKD 3,85 | 2,10M |
| 2026-07-24 | HKD 3,97 | -%0,50 | HKD 3,98 | HKD 4,04 | HKD 3,85 | 2,10M |
| 2026-07-23 | HKD 3,99 | %0,00 | HKD 3,98 | HKD 4,17 | HKD 3,88 | 3,82M |
| 2026-07-22 | HKD 3,99 | +%7,55 | HKD 3,75 | HKD 4,00 | HKD 3,65 | 5,81M |
| 2026-07-21 | HKD 3,71 | -%0,80 | HKD 3,76 | HKD 3,88 | HKD 3,70 | 2,20M |
| 2026-07-20 | HKD 3,74 | +%4,76 | HKD 3,57 | HKD 3,79 | HKD 3,57 | 2,80M |
| 2026-07-17 | HKD 3,57 | %0,00 | HKD 3,58 | HKD 3,67 | HKD 3,52 | 1,70M |
| 2026-07-16 | HKD 3,57 | -%2,72 | HKD 3,67 | HKD 3,78 | HKD 3,55 | 2,68M |
| 2026-07-15 | HKD 3,67 | +%3,67 | HKD 3,54 | HKD 3,77 | HKD 3,48 | 2,88M |
| 2026-07-14 | HKD 3,54 | -%1,94 | HKD 3,56 | HKD 3,63 | HKD 3,50 | 1,50M |
| 2026-07-13 | HKD 3,61 | %0,00 | HKD 3,61 | HKD 3,78 | HKD 3,60 | 2,18M |
| 2026-07-10 | HKD 3,61 | +%4,34 | HKD 3,41 | HKD 3,78 | HKD 3,40 | 3,80M |
| 2026-07-09 | HKD 3,46 | -%6,49 | HKD 3,70 | HKD 3,70 | HKD 3,38 | 3,11M |
| 2026-07-08 | HKD 3,70 | +%4,82 | HKD 3,50 | HKD 3,82 | HKD 3,40 | 4,58M |
| 2026-07-07 | HKD 3,53 | -%1,94 | HKD 3,60 | HKD 3,77 | HKD 3,50 | 3,97M |
| 2026-07-06 | HKD 3,60 | +%10,77 | HKD 3,25 | HKD 3,79 | HKD 3,04 | 11,30M |
| 2026-07-03 | HKD 3,25 | +%9,43 | HKD 2,97 | HKD 3,34 | HKD 2,89 | 10,38M |
| 2026-07-02 | HKD 2,97 | +%17,86 | HKD 2,52 | HKD 3,01 | HKD 2,52 | 11,50M |
| 2026-06-30 | HKD 2,52 | +%3,70 | HKD 2,65 | HKD 2,74 | HKD 2,44 | 7,07M |
| 2026-06-29 | HKD 2,43 | +%9,95 | HKD 2,20 | HKD 2,43 | HKD 2,15 | 4,25M |
| 2026-06-26 | HKD 2,21 | -%1,78 | HKD 2,24 | HKD 2,24 | HKD 2,09 | 1,86M |
| 2026-06-25 | HKD 2,25 | +%3,21 | HKD 2,18 | HKD 2,27 | HKD 2,11 | 2,33M |
| 2026-06-24 | HKD 2,18 | +%1,40 | HKD 2,15 | HKD 2,19 | HKD 2,09 | 1,94M |
| 2026-06-23 | HKD 2,15 | +%0,94 | HKD 2,13 | HKD 2,28 | HKD 2,09 | 4,70M |
| 2026-06-22 | HKD 2,13 | -%4,05 | HKD 2,22 | HKD 2,22 | HKD 2,01 | 3,43M |
| 2026-06-18 | HKD 2,22 | -%9,02 | HKD 2,44 | HKD 2,44 | HKD 2,18 | 4,72M |
| 2026-06-17 | HKD 2,44 | -%2,01 | HKD 2,49 | HKD 2,54 | HKD 2,39 | 2,54M |
| 2026-06-16 | HKD 2,49 | +%1,63 | HKD 2,45 | HKD 2,62 | HKD 2,41 | 3,77M |
| 2026-06-15 | HKD 2,45 | -%9,93 | HKD 2,72 | HKD 2,72 | HKD 2,44 | 7,62M |
| 2026-06-12 | HKD 2,72 | -%1,09 | HKD 2,75 | HKD 2,88 | HKD 2,70 | 3,98M |
| 2026-06-11 | HKD 2,75 | -%7,09 | HKD 2,95 | HKD 2,95 | HKD 2,74 | 4,54M |
| 2026-06-10 | HKD 2,96 | +%8,82 | HKD 2,72 | HKD 2,97 | HKD 2,53 | 9,74M |
| 2026-06-09 | HKD 2,72 | +%11,93 | HKD 2,43 | HKD 2,95 | HKD 2,37 | 20,95M |
| 2026-06-08 | HKD 2,43 | -%13,52 | HKD 2,78 | HKD 2,85 | HKD 2,36 | 26,23M |
| 2026-06-05 | HKD 2,81 | — | HKD 4,32 | HKD 4,60 | HKD 2,80 | 85,47M |