DOWELL SERVICE GROUP CO. LIMITED Class H 2352
HKEX · Çin Hong Kong ÖİB · Finans
HKD 4,20+0,20 (+%5,00)
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 4,20 | +%5,00 | HKD 4,01 | HKD 4,20 | HKD 4,20 | 1,20K |
| 2026-09-29 | HKD 4,00 | %0,00 | HKD 4,00 | HKD 4,00 | HKD 4,00 | 2,80K |
| 2026-09-28 | HKD 4,00 | %0,00 | HKD 4,00 | HKD 4,00 | HKD 4,00 | 0 |
| 2026-09-25 | HKD 4,00 | %0,00 | HKD 4,00 | HKD 4,00 | HKD 4,00 | 0 |
| 2026-09-24 | HKD 4,00 | %0,00 | HKD 4,00 | HKD 4,00 | HKD 4,00 | 0 |
| 2026-09-23 | HKD 4,00 | %0,00 | HKD 4,00 | HKD 4,00 | HKD 4,00 | 0 |
| 2026-09-22 | HKD 4,00 | %0,00 | HKD 3,60 | HKD 4,00 | HKD 4,00 | 1,40K |
| 2026-09-21 | HKD 4,00 | +%2,83 | HKD 3,52 | HKD 4,00 | HKD 3,52 | 800 |
| 2026-09-18 | HKD 3,89 | -%0,26 | HKD 3,90 | HKD 3,90 | HKD 3,50 | 7,20K |
| 2026-09-17 | HKD 3,90 | %0,00 | HKD 3,90 | HKD 3,90 | HKD 3,90 | 0 |
| 2026-09-16 | HKD 3,90 | %0,00 | HKD 3,90 | HKD 3,90 | HKD 3,90 | 0 |
| 2026-09-15 | HKD 3,90 | %0,00 | HKD 3,90 | HKD 3,90 | HKD 3,90 | 0 |
| 2026-09-14 | HKD 3,90 | +%2,63 | HKD 3,90 | HKD 3,90 | HKD 3,90 | 0 |
| 2026-09-11 | HKD 3,80 | %0,00 | HKD 3,80 | HKD 3,80 | HKD 3,80 | 0 |
| 2026-09-10 | HKD 3,80 | %0,00 | HKD 3,36 | HKD 3,80 | HKD 3,80 | 3,00K |
| 2026-09-09 | HKD 3,80 | %0,00 | HKD 3,80 | HKD 3,80 | HKD 3,80 | 0 |
| 2026-09-08 | HKD 3,80 | %0,00 | HKD 3,80 | HKD 3,80 | HKD 3,80 | 0 |
| 2026-09-07 | HKD 3,80 | +%2,70 | HKD 3,80 | HKD 3,80 | HKD 3,80 | 0 |
| 2026-09-04 | HKD 3,70 | %0,00 | HKD 3,70 | HKD 3,70 | HKD 3,70 | 0 |
| 2026-09-03 | HKD 3,70 | +%6,94 | HKD 3,70 | HKD 3,70 | HKD 3,70 | 1,00K |
| 2026-09-02 | HKD 3,46 | %0,00 | HKD 3,46 | HKD 3,46 | HKD 3,46 | 0 |
| 2026-09-01 | HKD 3,46 | %0,00 | HKD 3,46 | HKD 3,46 | HKD 3,46 | 0 |
| 2026-08-31 | HKD 3,46 | +%2,37 | HKD 3,42 | HKD 3,80 | HKD 3,20 | 3,20K |
| 2026-08-28 | HKD 3,38 | %0,00 | HKD 3,38 | HKD 3,38 | HKD 3,38 | 600 |
| 2026-08-27 | HKD 3,38 | %0,00 | HKD 3,38 | HKD 3,38 | HKD 3,38 | 0 |
| 2026-08-26 | HKD 3,38 | -%0,59 | HKD 3,20 | HKD 3,42 | HKD 3,42 | 5,40K |
| 2026-08-25 | HKD 3,40 | -%0,58 | HKD 3,40 | HKD 3,40 | HKD 3,40 | 0 |
| 2026-08-24 | HKD 3,42 | +%3,64 | HKD 3,36 | HKD 3,42 | HKD 3,20 | 5,00K |
| 2026-08-21 | HKD 3,30 | +%10,00 | HKD 3,20 | HKD 3,30 | HKD 3,20 | 3,00K |
| 2026-08-20 | HKD 3,00 | -%11,76 | HKD 3,12 | HKD 3,12 | HKD 2,90 | 12,80K |
| 2026-08-19 | HKD 3,40 | %0,00 | HKD 3,40 | HKD 3,40 | HKD 3,40 | 0 |
| 2026-08-18 | HKD 3,40 | %0,00 | HKD 3,40 | HKD 3,40 | HKD 3,40 | 0 |
| 2026-08-17 | HKD 3,40 | %0,00 | HKD 3,40 | HKD 3,40 | HKD 3,40 | 0 |
| 2026-08-14 | HKD 3,40 | %0,00 | HKD 3,40 | HKD 3,40 | HKD 3,40 | 0 |
| 2026-08-13 | HKD 3,40 | -%0,58 | HKD 3,40 | HKD 3,40 | HKD 3,40 | 0 |
| 2026-08-12 | HKD 3,42 | -%2,01 | HKD 3,42 | HKD 3,42 | HKD 3,42 | 0 |
| 2026-08-11 | HKD 3,49 | +%9,75 | HKD 3,49 | HKD 3,49 | HKD 3,49 | 800 |
| 2026-08-10 | HKD 3,18 | -%0,62 | HKD 3,18 | HKD 3,18 | HKD 3,18 | 0 |
| 2026-08-07 | HKD 3,20 | %0,00 | HKD 3,20 | HKD 3,20 | HKD 3,20 | 0 |
| 2026-08-06 | HKD 3,20 | -%1,84 | HKD 3,20 | HKD 3,20 | HKD 3,20 | 0 |
| 2026-08-05 | HKD 3,26 | -%1,21 | HKD 3,26 | HKD 3,26 | HKD 3,26 | 0 |
| 2026-08-04 | HKD 3,30 | -%5,44 | HKD 3,30 | HKD 3,49 | HKD 3,12 | 3,40K |
| 2026-08-03 | HKD 3,49 | +%11,86 | HKD 3,12 | HKD 3,49 | HKD 3,12 | 2,60K |
| 2026-07-31 | HKD 3,12 | %0,00 | HKD 3,12 | HKD 3,12 | HKD 3,12 | 0 |
| 2026-07-30 | HKD 3,12 | %0,00 | HKD 3,12 | HKD 3,12 | HKD 3,12 | 0 |
| 2026-07-29 | HKD 3,12 | %0,00 | HKD 3,12 | HKD 3,12 | HKD 3,12 | 0 |
| 2026-07-28 | HKD 3,12 | %0,00 | HKD 3,12 | HKD 3,12 | HKD 3,12 | 0 |
| 2026-07-27 | HKD 3,12 | -%2,50 | HKD 3,49 | HKD 3,49 | HKD 3,12 | 400 |
| 2026-07-24 | HKD 3,20 | -%2,74 | HKD 3,29 | HKD 3,49 | HKD 3,19 | 2,40K |
| 2026-07-23 | HKD 3,29 | -%17,75 | HKD 3,60 | HKD 3,60 | HKD 3,10 | 25,60K |
| 2026-07-22 | HKD 4,00 | %0,00 | HKD 4,00 | HKD 4,00 | HKD 4,00 | 0 |
| 2026-07-21 | HKD 4,00 | %0,00 | HKD 4,00 | HKD 4,00 | HKD 4,00 | 0 |
| 2026-07-20 | HKD 4,00 | %0,00 | HKD 4,00 | HKD 4,00 | HKD 4,00 | 0 |
| 2026-07-17 | HKD 4,00 | %0,00 | HKD 4,00 | HKD 4,00 | HKD 4,00 | 0 |
| 2026-07-16 | HKD 4,00 | %0,00 | HKD 4,00 | HKD 4,00 | HKD 4,00 | 0 |
| 2026-07-15 | HKD 4,00 | %0,00 | HKD 4,00 | HKD 4,00 | HKD 4,00 | 0 |
| 2026-07-14 | HKD 4,00 | %0,00 | HKD 4,00 | HKD 4,00 | HKD 4,00 | 0 |
| 2026-07-13 | HKD 4,00 | %0,00 | HKD 4,00 | HKD 4,00 | HKD 4,00 | 0 |
| 2026-07-10 | HKD 4,00 | -%11,11 | HKD 4,00 | HKD 4,00 | HKD 4,00 | 0 |
| 2026-07-09 | HKD 4,50 | %0,00 | HKD 4,50 | HKD 4,50 | HKD 4,50 | 0 |
| 2026-07-08 | HKD 4,50 | -%0,44 | HKD 4,10 | HKD 4,50 | HKD 4,10 | 800 |
| 2026-07-07 | HKD 4,52 | %0,00 | HKD 4,52 | HKD 4,52 | HKD 4,52 | 0 |
| 2026-07-06 | HKD 4,52 | %0,00 | HKD 4,52 | HKD 4,52 | HKD 4,52 | 11,00K |
| 2026-07-03 | HKD 4,52 | %0,00 | HKD 4,52 | HKD 4,52 | HKD 4,52 | 0 |
| 2026-07-02 | HKD 4,52 | %0,00 | HKD 4,52 | HKD 4,52 | HKD 4,52 | 0 |
| 2026-06-30 | HKD 4,52 | %0,00 | HKD 4,52 | HKD 4,52 | HKD 4,52 | 0 |
| 2026-06-29 | HKD 4,52 | %0,00 | HKD 4,52 | HKD 4,52 | HKD 4,52 | 0 |
| 2026-06-26 | HKD 4,52 | %0,00 | HKD 4,52 | HKD 4,52 | HKD 4,52 | 0 |
| 2026-06-25 | HKD 4,52 | -%1,53 | HKD 4,52 | HKD 4,52 | HKD 4,52 | 0 |
| 2026-06-24 | HKD 4,59 | -%0,22 | HKD 4,59 | HKD 4,59 | HKD 4,59 | 0 |
| 2026-06-23 | HKD 4,60 | %0,00 | HKD 4,60 | HKD 4,60 | HKD 4,60 | 0 |
| 2026-06-22 | HKD 4,60 | %0,00 | HKD 4,60 | HKD 4,60 | HKD 4,60 | 0 |
| 2026-06-18 | HKD 4,60 | %0,00 | HKD 4,60 | HKD 4,60 | HKD 4,60 | 0 |
| 2026-06-17 | HKD 4,60 | %0,00 | HKD 4,60 | HKD 4,60 | HKD 4,60 | 0 |
| 2026-06-16 | HKD 4,60 | -%0,22 | HKD 4,60 | HKD 4,60 | HKD 4,60 | 0 |
| 2026-06-15 | HKD 4,61 | %0,00 | HKD 4,61 | HKD 4,61 | HKD 4,61 | 0 |
| 2026-06-12 | HKD 4,61 | +%14,96 | HKD 4,61 | HKD 4,61 | HKD 4,61 | 200 |
| 2026-06-11 | HKD 4,01 | -%15,40 | HKD 2,70 | HKD 2,70 | HKD 2,70 | 200 |
| 2026-06-10 | HKD 4,74 | %0,00 | HKD 4,74 | HKD 4,74 | HKD 4,74 | 0 |
| 2026-06-09 | HKD 4,74 | %0,00 | HKD 4,74 | HKD 4,74 | HKD 4,74 | 0 |
| 2026-06-08 | HKD 4,74 | %0,00 | HKD 4,74 | HKD 4,74 | HKD 4,74 | 0 |
| 2026-06-05 | HKD 4,74 | %0,00 | HKD 4,74 | HKD 4,74 | HKD 4,74 | 0 |
| 2026-06-04 | HKD 4,74 | %0,00 | HKD 4,74 | HKD 4,74 | HKD 4,74 | 0 |
| 2026-06-03 | HKD 4,74 | +%6,04 | HKD 4,47 | HKD 4,74 | HKD 4,47 | 600 |
| 2026-06-02 | HKD 4,47 | %0,00 | HKD 4,47 | HKD 4,47 | HKD 4,47 | 0 |
| 2026-06-01 | HKD 4,47 | -%0,22 | HKD 4,47 | HKD 4,47 | HKD 4,47 | 0 |
| 2026-05-29 | HKD 4,48 | %0,00 | HKD 4,48 | HKD 4,48 | HKD 4,48 | 0 |
| 2026-05-28 | HKD 4,48 | -%0,44 | HKD 4,48 | HKD 4,48 | HKD 4,48 | 0 |
| 2026-05-27 | HKD 4,50 | %0,00 | HKD 4,50 | HKD 4,50 | HKD 4,50 | 0 |
| 2026-05-26 | HKD 4,50 | -%4,26 | HKD 4,50 | HKD 4,50 | HKD 4,50 | 200 |