Pacific Basin Shipping Limited 2343
HKEX · Çin Hong Kong ÖİB · Ulaştırma
HKD 3,88-0,02 (-%0,51)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 3,90 | +%0,78 | HKD 3,85 | HKD 3,93 | HKD 3,82 | 12,48M |
| 2026-09-29 | HKD 3,87 | -%3,85 | HKD 4,02 | HKD 4,02 | HKD 3,85 | 10,85M |
| 2026-09-28 | HKD 4,03 | -%1,23 | HKD 4,11 | HKD 4,11 | HKD 4,01 | 10,41M |
| 2026-09-25 | HKD 4,07 | -%0,97 | HKD 4,09 | HKD 4,09 | HKD 4,01 | 13,67M |
| 2026-09-24 | HKD 4,11 | +%0,49 | HKD 4,09 | HKD 4,15 | HKD 4,01 | 11,37M |
| 2026-09-23 | HKD 4,09 | -%2,73 | HKD 4,21 | HKD 4,21 | HKD 4,04 | 13,21M |
| 2026-09-22 | HKD 4,21 | -%2,55 | HKD 4,30 | HKD 4,30 | HKD 4,15 | 9,58M |
| 2026-09-21 | HKD 4,32 | +%3,97 | HKD 4,17 | HKD 4,38 | HKD 4,14 | 12,64M |
| 2026-09-18 | HKD 4,16 | -%1,19 | HKD 4,21 | HKD 4,24 | HKD 4,14 | 27,65M |
| 2026-09-17 | HKD 4,20 | +%1,45 | HKD 4,15 | HKD 4,20 | HKD 4,01 | 17,68M |
| 2026-09-16 | HKD 4,14 | +%0,12 | HKD 4,16 | HKD 4,24 | HKD 4,12 | 16,20M |
| 2026-09-15 | HKD 4,14 | -%1,43 | HKD 4,20 | HKD 4,25 | HKD 4,09 | 15,60M |
| 2026-09-14 | HKD 4,20 | -%1,64 | HKD 4,20 | HKD 4,31 | HKD 4,15 | 10,10M |
| 2026-09-11 | HKD 4,27 | -%1,04 | HKD 4,32 | HKD 4,33 | HKD 4,25 | 9,10M |
| 2026-09-10 | HKD 4,32 | -%2,60 | HKD 4,43 | HKD 4,43 | HKD 4,23 | 31,99M |
| 2026-09-09 | HKD 4,43 | +%3,75 | HKD 4,26 | HKD 4,45 | HKD 4,21 | 29,81M |
| 2026-09-08 | HKD 4,27 | +%0,47 | HKD 4,23 | HKD 4,28 | HKD 4,13 | 8,70M |
| 2026-09-07 | HKD 4,25 | -%0,70 | HKD 4,22 | HKD 4,30 | HKD 4,20 | 11,74M |
| 2026-09-04 | HKD 4,28 | -%0,23 | HKD 4,39 | HKD 4,43 | HKD 4,20 | 24,53M |
| 2026-09-03 | HKD 4,29 | +%5,02 | HKD 4,09 | HKD 4,34 | HKD 4,09 | 27,39M |
| 2026-09-02 | HKD 4,09 | -%1,09 | HKD 4,18 | HKD 4,18 | HKD 4,05 | 9,53M |
| 2026-09-01 | HKD 4,13 | -%1,08 | HKD 4,13 | HKD 4,21 | HKD 4,11 | 19,50M |
| 2026-08-31 | HKD 4,18 | %0,00 | HKD 4,18 | HKD 4,22 | HKD 4,12 | 17,13M |
| 2026-08-28 | HKD 4,18 | +%0,60 | HKD 4,12 | HKD 4,19 | HKD 4,06 | 19,24M |
| 2026-08-27 | HKD 4,15 | +%0,85 | HKD 4,16 | HKD 4,20 | HKD 4,11 | 16,92M |
| 2026-08-26 | HKD 4,11 | -%1,56 | HKD 4,20 | HKD 4,23 | HKD 4,10 | 38,95M |
| 2026-08-25 | HKD 4,18 | -%0,59 | HKD 4,18 | HKD 4,33 | HKD 4,16 | 48,60M |
| 2026-08-24 | HKD 4,20 | -%0,59 | HKD 4,20 | HKD 4,30 | HKD 4,14 | 46,47M |
| 2026-08-21 | HKD 4,23 | +%5,22 | HKD 3,99 | HKD 4,23 | HKD 3,97 | 39,13M |
| 2026-08-20 | HKD 4,02 | -%2,19 | HKD 3,98 | HKD 4,09 | HKD 3,94 | 23,38M |
| 2026-08-19 | HKD 4,11 | +%0,98 | HKD 4,00 | HKD 4,14 | HKD 3,97 | 63,34M |
| 2026-08-18 | HKD 4,07 | +%2,01 | HKD 3,99 | HKD 4,09 | HKD 3,96 | 22,96M |
| 2026-08-17 | HKD 3,99 | +%2,70 | HKD 3,93 | HKD 3,99 | HKD 3,86 | 26,19M |
| 2026-08-14 | HKD 3,88 | +%0,26 | HKD 3,89 | HKD 3,99 | HKD 3,87 | 19,61M |
| 2026-08-13 | HKD 3,88 | -%2,76 | HKD 3,96 | HKD 3,97 | HKD 3,86 | 16,43M |
| 2026-08-12 | HKD 3,98 | +%0,13 | HKD 3,91 | HKD 4,01 | HKD 3,89 | 24,73M |
| 2026-08-11 | HKD 3,98 | +%1,40 | HKD 3,92 | HKD 4,05 | HKD 3,90 | 33,71M |
| 2026-08-10 | HKD 3,92 | +%3,29 | HKD 3,75 | HKD 4,01 | HKD 3,68 | 35,30M |
| 2026-08-07 | HKD 3,80 | +%13,77 | HKD 3,50 | HKD 3,98 | HKD 3,50 | 101,02M |
| 2026-08-06 | HKD 3,34 | +%0,75 | HKD 3,32 | HKD 3,37 | HKD 3,20 | 9,57M |
| 2026-08-05 | HKD 3,32 | +%2,00 | HKD 3,26 | HKD 3,39 | HKD 3,19 | 22,26M |
| 2026-08-04 | HKD 3,25 | +%1,25 | HKD 3,22 | HKD 3,27 | HKD 3,16 | 10,58M |
| 2026-08-03 | HKD 3,21 | -%2,13 | HKD 3,27 | HKD 3,29 | HKD 3,14 | 13,22M |
| 2026-07-31 | HKD 3,28 | +%1,55 | HKD 3,23 | HKD 3,28 | HKD 3,13 | 34,70M |
| 2026-07-30 | HKD 3,23 | -%2,42 | HKD 3,30 | HKD 3,30 | HKD 3,22 | 12,36M |
| 2026-07-29 | HKD 3,31 | -%0,60 | HKD 3,31 | HKD 3,36 | HKD 3,28 | 10,08M |
| 2026-07-28 | HKD 3,33 | +%0,30 | HKD 3,28 | HKD 3,33 | HKD 3,23 | 8,74M |
| 2026-07-27 | HKD 3,32 | +%0,61 | HKD 3,31 | HKD 3,35 | HKD 3,25 | 16,17M |
| 2026-07-24 | HKD 3,30 | -%1,49 | HKD 3,34 | HKD 3,40 | HKD 3,25 | 9,20M |
| 2026-07-23 | HKD 3,35 | +%1,52 | HKD 3,28 | HKD 3,36 | HKD 3,25 | 9,34M |
| 2026-07-22 | HKD 3,30 | +%5,43 | HKD 3,14 | HKD 3,33 | HKD 3,07 | 19,84M |
| 2026-07-21 | HKD 3,13 | +%1,29 | HKD 3,08 | HKD 3,15 | HKD 3,06 | 8,26M |
| 2026-07-20 | HKD 3,09 | -%0,32 | HKD 3,08 | HKD 3,12 | HKD 3,03 | 6,00M |
| 2026-07-17 | HKD 3,10 | -%0,96 | HKD 3,14 | HKD 3,14 | HKD 3,03 | 6,99M |
| 2026-07-16 | HKD 3,13 | -%2,80 | HKD 3,24 | HKD 3,24 | HKD 3,10 | 8,32M |
| 2026-07-15 | HKD 3,22 | +%5,23 | HKD 3,07 | HKD 3,26 | HKD 3,02 | 20,29M |
| 2026-07-14 | HKD 3,06 | +%2,34 | HKD 3,02 | HKD 3,06 | HKD 2,92 | 8,22M |
| 2026-07-13 | HKD 2,99 | -%0,66 | HKD 3,01 | HKD 3,04 | HKD 2,95 | 3,90M |
| 2026-07-10 | HKD 3,01 | -%0,66 | HKD 3,03 | HKD 3,06 | HKD 3,00 | 7,46M |
| 2026-07-09 | HKD 3,03 | -%0,98 | HKD 3,03 | HKD 3,07 | HKD 3,01 | 4,00M |
| 2026-07-08 | HKD 3,06 | +%2,68 | HKD 2,99 | HKD 3,11 | HKD 2,97 | 13,35M |
| 2026-07-07 | HKD 2,98 | %0,00 | HKD 2,98 | HKD 3,03 | HKD 2,88 | 15,36M |
| 2026-07-06 | HKD 2,98 | +%2,76 | HKD 2,89 | HKD 3,00 | HKD 2,87 | 13,86M |
| 2026-07-03 | HKD 2,90 | +%5,84 | HKD 2,75 | HKD 2,92 | HKD 2,75 | 14,68M |
| 2026-07-02 | HKD 2,74 | +%1,48 | HKD 2,69 | HKD 2,76 | HKD 2,68 | 9,34M |
| 2026-06-30 | HKD 2,70 | -%3,57 | HKD 2,85 | HKD 2,85 | HKD 2,62 | 30,40M |
| 2026-06-29 | HKD 2,80 | -%0,71 | HKD 2,82 | HKD 2,84 | HKD 2,76 | 9,29M |
| 2026-06-26 | HKD 2,82 | -%0,70 | HKD 2,84 | HKD 2,84 | HKD 2,75 | 14,55M |
| 2026-06-25 | HKD 2,84 | -%1,73 | HKD 2,93 | HKD 2,93 | HKD 2,82 | 24,85M |
| 2026-06-24 | HKD 2,89 | +%0,70 | HKD 2,91 | HKD 2,92 | HKD 2,84 | 18,71M |
| 2026-06-23 | HKD 2,87 | -%0,69 | HKD 2,91 | HKD 2,92 | HKD 2,85 | 9,70M |
| 2026-06-22 | HKD 2,89 | +%1,05 | HKD 2,86 | HKD 2,92 | HKD 2,81 | 25,06M |
| 2026-06-18 | HKD 2,86 | -%5,30 | HKD 3,00 | HKD 3,00 | HKD 2,85 | 18,90M |
| 2026-06-17 | HKD 3,02 | -%2,27 | HKD 3,08 | HKD 3,08 | HKD 3,00 | 11,67M |
| 2026-06-16 | HKD 3,09 | %0,00 | HKD 3,06 | HKD 3,09 | HKD 3,01 | 5,85M |
| 2026-06-15 | HKD 3,09 | -%0,32 | HKD 3,09 | HKD 3,21 | HKD 3,05 | 11,81M |
| 2026-06-12 | HKD 3,10 | +%2,65 | HKD 3,07 | HKD 3,10 | HKD 3,02 | 21,12M |
| 2026-06-11 | HKD 3,02 | +%5,59 | HKD 2,88 | HKD 3,06 | HKD 2,87 | 13,73M |
| 2026-06-10 | HKD 2,86 | %0,00 | HKD 2,80 | HKD 2,87 | HKD 2,75 | 9,55M |
| 2026-06-09 | HKD 2,86 | -%2,72 | HKD 2,94 | HKD 2,96 | HKD 2,79 | 22,56M |
| 2026-06-08 | HKD 2,94 | -%7,55 | HKD 3,15 | HKD 3,15 | HKD 2,92 | 9,71M |
| 2026-06-05 | HKD 3,18 | +%0,63 | HKD 3,23 | HKD 3,23 | HKD 3,15 | 4,90M |
| 2026-06-04 | HKD 3,16 | -%1,25 | HKD 3,17 | HKD 3,22 | HKD 3,15 | 11,00M |
| 2026-06-03 | HKD 3,20 | -%2,14 | HKD 3,24 | HKD 3,24 | HKD 3,17 | 5,45M |
| 2026-06-02 | HKD 3,27 | +%2,51 | HKD 3,18 | HKD 3,28 | HKD 3,17 | 8,65M |
| 2026-06-01 | HKD 3,19 | +%1,27 | HKD 3,13 | HKD 3,24 | HKD 3,13 | 8,01M |
| 2026-05-29 | HKD 3,15 | +%0,96 | HKD 3,14 | HKD 3,17 | HKD 3,11 | 19,79M |
| 2026-05-28 | HKD 3,12 | -%2,80 | HKD 3,18 | HKD 3,20 | HKD 3,09 | 16,80M |
| 2026-05-27 | HKD 3,21 | +%1,90 | HKD 3,17 | HKD 3,22 | HKD 3,12 | 11,93M |
| 2026-05-26 | HKD 3,15 | -%3,08 | HKD 3,25 | HKD 3,25 | HKD 3,13 | 19,67M |