CNNC International Limited 2302
HKEX · Çin Hong Kong ÖİB · Enerji Dışı Mineraller
HKD 3,16+0,02 (+%0,80)
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 3,07 | -%1,92 | HKD 3,09 | HKD 3,13 | HKD 3,02 | 91,00K |
| 2026-09-30 | HKD 3,13 | -%0,63 | HKD 3,15 | HKD 3,30 | HKD 3,11 | 118,01K |
| 2026-09-29 | HKD 3,15 | %0,00 | HKD 3,28 | HKD 3,28 | HKD 3,15 | 112,00K |
| 2026-09-28 | HKD 3,15 | -%3,08 | HKD 3,35 | HKD 3,35 | HKD 3,14 | 279,00K |
| 2026-09-25 | HKD 3,25 | +%1,25 | HKD 3,20 | HKD 3,26 | HKD 3,11 | 277,00K |
| 2026-09-24 | HKD 3,21 | -%1,68 | HKD 3,27 | HKD 3,27 | HKD 3,20 | 132,00K |
| 2026-09-23 | HKD 3,27 | -%5,50 | HKD 3,46 | HKD 3,47 | HKD 3,26 | 404,00K |
| 2026-09-22 | HKD 3,45 | -%2,95 | HKD 3,53 | HKD 3,56 | HKD 3,45 | 185,00K |
| 2026-09-21 | HKD 3,56 | -%1,11 | HKD 3,58 | HKD 3,62 | HKD 3,56 | 285,00K |
| 2026-09-18 | HKD 3,60 | +%3,45 | HKD 3,60 | HKD 3,73 | HKD 3,48 | 303,00K |
| 2026-09-17 | HKD 3,48 | +%0,58 | HKD 3,50 | HKD 3,63 | HKD 3,45 | 157,00K |
| 2026-09-16 | HKD 3,46 | -%2,54 | HKD 3,55 | HKD 3,62 | HKD 3,45 | 453,00K |
| 2026-09-15 | HKD 3,55 | -%1,39 | HKD 3,60 | HKD 3,62 | HKD 3,55 | 268,00K |
| 2026-09-14 | HKD 3,60 | -%0,14 | HKD 3,61 | HKD 3,70 | HKD 3,59 | 366,00K |
| 2026-09-11 | HKD 3,61 | -%3,61 | HKD 3,70 | HKD 3,70 | HKD 3,55 | 742,00K |
| 2026-09-10 | HKD 3,74 | -%2,98 | HKD 3,83 | HKD 3,83 | HKD 3,73 | 108,00K |
| 2026-09-09 | HKD 3,86 | +%1,31 | HKD 3,83 | HKD 3,92 | HKD 3,78 | 218,00K |
| 2026-09-08 | HKD 3,81 | +%0,93 | HKD 3,77 | HKD 3,88 | HKD 3,77 | 110,00K |
| 2026-09-07 | HKD 3,77 | -%1,44 | HKD 3,80 | HKD 3,81 | HKD 3,73 | 164,00K |
| 2026-09-04 | HKD 3,83 | +%0,66 | HKD 3,83 | HKD 3,92 | HKD 3,78 | 479,00K |
| 2026-09-03 | HKD 3,80 | +%0,13 | HKD 3,81 | HKD 3,88 | HKD 3,80 | 225,30K |
| 2026-09-02 | HKD 3,80 | -%3,44 | HKD 3,92 | HKD 3,93 | HKD 3,79 | 1,31M |
| 2026-09-01 | HKD 3,93 | -%1,75 | HKD 4,00 | HKD 4,09 | HKD 3,91 | 243,00K |
| 2026-08-31 | HKD 4,00 | -%2,79 | HKD 4,10 | HKD 4,11 | HKD 3,98 | 408,50K |
| 2026-08-28 | HKD 4,11 | -%2,49 | HKD 4,21 | HKD 4,21 | HKD 4,06 | 411,00K |
| 2026-08-27 | HKD 4,22 | +%2,43 | HKD 4,10 | HKD 4,26 | HKD 4,10 | 289,01K |
| 2026-08-26 | HKD 4,12 | +%0,98 | HKD 4,28 | HKD 4,34 | HKD 4,07 | 795,50K |
| 2026-08-25 | HKD 4,08 | -%4,67 | HKD 4,21 | HKD 4,23 | HKD 4,07 | 596,00K |
| 2026-08-24 | HKD 4,28 | -%0,47 | HKD 4,30 | HKD 4,42 | HKD 4,16 | 563,00K |
| 2026-08-21 | HKD 4,30 | +%2,87 | HKD 4,08 | HKD 4,35 | HKD 4,06 | 592,00K |
| 2026-08-20 | HKD 4,18 | +%0,72 | HKD 4,15 | HKD 4,33 | HKD 4,11 | 475,00K |
| 2026-08-19 | HKD 4,15 | -%3,60 | HKD 4,15 | HKD 4,18 | HKD 4,07 | 463,00K |
| 2026-08-18 | HKD 4,30 | -%2,16 | HKD 4,40 | HKD 4,41 | HKD 4,21 | 451,00K |
| 2026-08-17 | HKD 4,40 | +%5,01 | HKD 4,20 | HKD 4,41 | HKD 4,19 | 515,00K |
| 2026-08-14 | HKD 4,19 | -%0,36 | HKD 4,11 | HKD 4,28 | HKD 4,05 | 569,00K |
| 2026-08-13 | HKD 4,20 | -%4,21 | HKD 4,38 | HKD 4,38 | HKD 4,10 | 441,00K |
| 2026-08-12 | HKD 4,39 | +%2,09 | HKD 4,30 | HKD 4,50 | HKD 4,30 | 386,00K |
| 2026-08-11 | HKD 4,30 | -%3,15 | HKD 4,44 | HKD 4,57 | HKD 4,26 | 434,00K |
| 2026-08-10 | HKD 4,44 | +%6,99 | HKD 4,15 | HKD 4,50 | HKD 4,15 | 851,00K |
| 2026-08-07 | HKD 4,15 | +%0,61 | HKD 4,13 | HKD 4,25 | HKD 4,09 | 1,50M |
| 2026-08-06 | HKD 4,13 | -%4,73 | HKD 4,33 | HKD 4,33 | HKD 4,07 | 1,12M |
| 2026-08-05 | HKD 4,33 | +%5,35 | HKD 4,12 | HKD 4,38 | HKD 4,12 | 1,23M |
| 2026-08-04 | HKD 4,11 | +%1,23 | HKD 4,06 | HKD 4,21 | HKD 4,06 | 1,18M |
| 2026-08-03 | HKD 4,06 | +%1,25 | HKD 4,09 | HKD 4,24 | HKD 4,03 | 386,00K |
| 2026-07-31 | HKD 4,01 | +%2,30 | HKD 4,00 | HKD 4,08 | HKD 4,00 | 1,09M |
| 2026-07-30 | HKD 3,92 | +%2,08 | HKD 3,95 | HKD 4,04 | HKD 3,86 | 366,00K |
| 2026-07-29 | HKD 3,84 | -%2,04 | HKD 3,85 | HKD 3,90 | HKD 3,76 | 976,00K |
| 2026-07-28 | HKD 3,92 | -%5,31 | HKD 4,15 | HKD 4,15 | HKD 3,84 | 552,00K |
| 2026-07-27 | HKD 4,14 | -%2,82 | HKD 4,00 | HKD 4,22 | HKD 3,99 | 258,00K |
| 2026-07-24 | HKD 4,26 | -%2,96 | HKD 4,21 | HKD 4,32 | HKD 4,17 | 377,00K |
| 2026-07-23 | HKD 4,39 | +%3,54 | HKD 4,21 | HKD 4,44 | HKD 4,19 | 515,00K |
| 2026-07-22 | HKD 4,24 | +%6,27 | HKD 3,98 | HKD 4,38 | HKD 3,98 | 1,21M |
| 2026-07-21 | HKD 3,99 | +%4,18 | HKD 3,86 | HKD 4,17 | HKD 3,83 | 1,46M |
| 2026-07-20 | HKD 3,83 | +%1,86 | HKD 3,76 | HKD 3,92 | HKD 3,75 | 419,00K |
| 2026-07-17 | HKD 3,76 | -%7,84 | HKD 4,08 | HKD 4,08 | HKD 3,70 | 1,10M |
| 2026-07-16 | HKD 4,08 | +%2,51 | HKD 3,99 | HKD 4,15 | HKD 3,87 | 439,00K |
| 2026-07-15 | HKD 3,98 | +%2,58 | HKD 3,90 | HKD 4,00 | HKD 3,83 | 1,86M |
| 2026-07-14 | HKD 3,88 | -%0,77 | HKD 3,93 | HKD 3,93 | HKD 3,69 | 1,05M |
| 2026-07-13 | HKD 3,91 | -%4,40 | HKD 4,06 | HKD 4,06 | HKD 3,82 | 1,35M |
| 2026-07-10 | HKD 4,09 | +%0,99 | HKD 4,07 | HKD 4,15 | HKD 3,98 | 1,65M |
| 2026-07-09 | HKD 4,05 | -%3,57 | HKD 4,10 | HKD 4,13 | HKD 3,91 | 1,88M |
| 2026-07-08 | HKD 4,20 | +%2,44 | HKD 4,43 | HKD 4,43 | HKD 4,12 | 283,00K |
| 2026-07-07 | HKD 4,10 | -%5,09 | HKD 4,23 | HKD 4,26 | HKD 4,01 | 1,02M |
| 2026-07-06 | HKD 4,32 | +%1,65 | HKD 4,30 | HKD 4,43 | HKD 4,26 | 557,00K |
| 2026-07-03 | HKD 4,25 | +%1,43 | HKD 4,22 | HKD 4,32 | HKD 4,17 | 678,00K |
| 2026-07-02 | HKD 4,19 | -%0,24 | HKD 4,21 | HKD 4,30 | HKD 4,15 | 250,00K |
| 2026-06-30 | HKD 4,20 | +%4,22 | HKD 4,03 | HKD 4,50 | HKD 4,00 | 1,26M |
| 2026-06-29 | HKD 4,03 | +%4,68 | HKD 3,96 | HKD 4,30 | HKD 3,82 | 1,20M |
| 2026-06-26 | HKD 3,85 | -%4,47 | HKD 4,01 | HKD 4,03 | HKD 3,75 | 1,47M |
| 2026-06-25 | HKD 4,03 | -%9,44 | HKD 4,48 | HKD 4,48 | HKD 4,00 | 1,91M |
| 2026-06-24 | HKD 4,45 | +%4,95 | HKD 4,20 | HKD 4,55 | HKD 4,20 | 782,00K |
| 2026-06-23 | HKD 4,24 | -%0,47 | HKD 4,25 | HKD 4,36 | HKD 4,10 | 589,00K |
| 2026-06-22 | HKD 4,26 | +%8,12 | HKD 4,02 | HKD 4,35 | HKD 3,90 | 1,07M |
| 2026-06-18 | HKD 3,94 | -%3,67 | HKD 4,14 | HKD 4,15 | HKD 3,93 | 548,80K |
| 2026-06-17 | HKD 4,09 | -%2,15 | HKD 4,25 | HKD 4,25 | HKD 4,03 | 353,00K |
| 2026-06-16 | HKD 4,18 | -%3,69 | HKD 4,34 | HKD 4,34 | HKD 4,13 | 332,00K |
| 2026-06-15 | HKD 4,34 | +%2,84 | HKD 4,25 | HKD 4,37 | HKD 4,23 | 696,20K |
| 2026-06-12 | HKD 4,22 | +%4,46 | HKD 4,04 | HKD 4,32 | HKD 4,10 | 484,00K |
| 2026-06-11 | HKD 4,04 | -%4,72 | HKD 4,24 | HKD 4,24 | HKD 3,96 | 872,30K |
| 2026-06-10 | HKD 4,24 | +%0,95 | HKD 4,06 | HKD 4,32 | HKD 3,88 | 1,51M |
| 2026-06-09 | HKD 4,20 | %0,00 | HKD 4,08 | HKD 4,34 | HKD 4,08 | 327,00K |
| 2026-06-08 | HKD 4,20 | -%5,41 | HKD 4,38 | HKD 4,38 | HKD 4,05 | 939,00K |
| 2026-06-05 | HKD 4,44 | +%1,37 | HKD 4,39 | HKD 4,65 | HKD 4,33 | 653,00K |
| 2026-06-04 | HKD 4,38 | -%7,01 | HKD 4,69 | HKD 4,71 | HKD 4,33 | 1,06M |
| 2026-06-03 | HKD 4,71 | +%2,61 | HKD 4,66 | HKD 5,09 | HKD 4,65 | 1,81M |
| 2026-06-02 | HKD 4,59 | -%0,22 | HKD 4,60 | HKD 4,68 | HKD 4,43 | 468,00K |
| 2026-06-01 | HKD 4,60 | +%9,00 | HKD 4,27 | HKD 4,66 | HKD 4,27 | 1,01M |
| 2026-05-29 | HKD 4,22 | -%2,31 | HKD 4,32 | HKD 4,32 | HKD 4,21 | 859,00K |
| 2026-05-28 | HKD 4,32 | -%4,00 | HKD 4,59 | HKD 4,59 | HKD 4,28 | 821,00K |
| 2026-05-27 | HKD 4,50 | -%2,17 | HKD 4,63 | HKD 4,70 | HKD 4,50 | 542,00K |