BOC Hong Kong (Holdings) Limited 2388
HKEX · Çin Hong Kong ÖİB · Finans
HKD 52,25+0,25 (+%0,48)
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 52,25 | +%0,48 | HKD 51,85 | HKD 52,50 | HKD 51,75 | 12,42M |
| 2026-09-29 | HKD 52,00 | -%0,86 | HKD 52,45 | HKD 52,55 | HKD 51,90 | 11,10M |
| 2026-09-28 | HKD 52,45 | +%2,54 | HKD 51,15 | HKD 52,60 | HKD 51,15 | 10,58M |
| 2026-09-25 | HKD 51,15 | -%0,20 | HKD 50,95 | HKD 51,15 | HKD 50,70 | 4,02M |
| 2026-09-24 | HKD 51,25 | -%0,10 | HKD 51,30 | HKD 51,55 | HKD 51,05 | 6,08M |
| 2026-09-23 | HKD 51,30 | -%1,91 | HKD 52,10 | HKD 52,35 | HKD 51,20 | 6,47M |
| 2026-09-22 | HKD 52,30 | -%0,19 | HKD 52,50 | HKD 52,50 | HKD 51,55 | 7,84M |
| 2026-09-21 | HKD 52,40 | +%0,67 | HKD 51,90 | HKD 52,40 | HKD 51,55 | 8,63M |
| 2026-09-18 | HKD 52,05 | +%0,19 | HKD 52,45 | HKD 52,50 | HKD 51,85 | 17,18M |
| 2026-09-17 | HKD 51,95 | +%1,17 | HKD 51,00 | HKD 52,05 | HKD 50,40 | 12,51M |
| 2026-09-16 | HKD 51,35 | +%0,29 | HKD 52,00 | HKD 52,00 | HKD 50,95 | 9,91M |
| 2026-09-15 | HKD 51,20 | -%4,57 | HKD 53,70 | HKD 53,70 | HKD 50,80 | 16,49M |
| 2026-09-14 | HKD 53,65 | +%2,58 | HKD 52,25 | HKD 53,85 | HKD 52,15 | 15,42M |
| 2026-09-11 | HKD 52,30 | +%1,16 | HKD 51,00 | HKD 52,30 | HKD 51,00 | 14,91M |
| 2026-09-10 | HKD 51,70 | -%0,48 | HKD 51,00 | HKD 51,75 | HKD 50,75 | 8,21M |
| 2026-09-09 | HKD 51,95 | +%0,58 | HKD 51,65 | HKD 52,35 | HKD 51,25 | 12,00M |
| 2026-09-08 | HKD 51,65 | -%2,18 | HKD 52,20 | HKD 52,60 | HKD 51,60 | 11,26M |
| 2026-09-07 | HKD 52,80 | -%0,09 | HKD 52,60 | HKD 53,05 | HKD 52,15 | 10,34M |
| 2026-09-04 | HKD 52,85 | +%1,44 | HKD 52,65 | HKD 53,10 | HKD 52,50 | 20,70M |
| 2026-09-03 | HKD 52,10 | -%1,04 | HKD 52,65 | HKD 53,00 | HKD 51,85 | 11,50M |
| 2026-09-02 | HKD 52,65 | +%0,77 | HKD 52,25 | HKD 52,75 | HKD 51,50 | 11,76M |
| 2026-09-01 | HKD 52,25 | -%0,85 | HKD 52,10 | HKD 52,65 | HKD 51,90 | 13,78M |
| 2026-08-31 | HKD 52,70 | +%3,43 | HKD 51,00 | HKD 52,70 | HKD 50,85 | 29,78M |
| 2026-08-28 | HKD 50,95 | +%2,27 | HKD 49,58 | HKD 51,35 | HKD 49,58 | 11,91M |
| 2026-08-27 | HKD 49,82 | -%0,36 | HKD 50,00 | HKD 50,25 | HKD 49,56 | 8,37M |
| 2026-08-26 | HKD 50,00 | -%0,79 | HKD 50,60 | HKD 50,65 | HKD 49,50 | 15,53M |
| 2026-08-25 | HKD 50,40 | +%0,10 | HKD 50,35 | HKD 50,70 | HKD 50,05 | 6,82M |
| 2026-08-24 | HKD 50,35 | -%1,27 | HKD 50,85 | HKD 50,90 | HKD 50,10 | 7,63M |
| 2026-08-21 | HKD 51,00 | +%1,69 | HKD 50,25 | HKD 51,15 | HKD 50,00 | 9,66M |
| 2026-08-20 | HKD 50,15 | -%0,10 | HKD 50,50 | HKD 50,65 | HKD 49,48 | 7,51M |
| 2026-08-19 | HKD 50,20 | +%0,40 | HKD 50,00 | HKD 50,40 | HKD 49,62 | 6,17M |
| 2026-08-18 | HKD 50,00 | -%0,79 | HKD 50,10 | HKD 50,35 | HKD 49,62 | 7,19M |
| 2026-08-17 | HKD 50,40 | +%0,40 | HKD 50,15 | HKD 50,80 | HKD 50,10 | 6,27M |
| 2026-08-14 | HKD 50,20 | -%1,08 | HKD 50,40 | HKD 50,60 | HKD 50,05 | 6,16M |
| 2026-08-13 | HKD 50,75 | +%1,87 | HKD 49,50 | HKD 50,75 | HKD 49,12 | 8,42M |
| 2026-08-12 | HKD 49,82 | -%1,05 | HKD 49,88 | HKD 50,20 | HKD 49,66 | 7,70M |
| 2026-08-11 | HKD 50,35 | -%0,40 | HKD 50,55 | HKD 50,55 | HKD 50,00 | 6,38M |
| 2026-08-10 | HKD 50,55 | +%0,70 | HKD 50,40 | HKD 50,65 | HKD 49,66 | 9,77M |
| 2026-08-07 | HKD 50,20 | -%0,40 | HKD 49,80 | HKD 50,30 | HKD 49,38 | 8,87M |
| 2026-08-06 | HKD 50,40 | -%0,49 | HKD 49,80 | HKD 50,40 | HKD 48,82 | 15,36M |
| 2026-08-05 | HKD 50,65 | -%0,49 | HKD 50,80 | HKD 50,90 | HKD 50,05 | 9,41M |
| 2026-08-04 | HKD 50,90 | -%1,45 | HKD 52,00 | HKD 52,00 | HKD 50,55 | 13,79M |
| 2026-08-03 | HKD 51,65 | -%1,05 | HKD 51,70 | HKD 52,35 | HKD 51,30 | 9,11M |
| 2026-07-31 | HKD 52,20 | -%0,29 | HKD 51,70 | HKD 52,35 | HKD 51,60 | 11,86M |
| 2026-07-30 | HKD 52,35 | +%0,29 | HKD 52,00 | HKD 52,40 | HKD 51,80 | 9,16M |
| 2026-07-29 | HKD 52,20 | +%0,68 | HKD 51,75 | HKD 52,45 | HKD 51,30 | 12,66M |
| 2026-07-28 | HKD 51,85 | +%0,58 | HKD 51,15 | HKD 52,35 | HKD 51,15 | 16,92M |
| 2026-07-27 | HKD 51,55 | +%0,59 | HKD 50,60 | HKD 51,80 | HKD 50,35 | 16,44M |
| 2026-07-24 | HKD 51,25 | +%5,98 | HKD 49,00 | HKD 51,30 | HKD 48,68 | 38,46M |
| 2026-07-23 | HKD 48,36 | +%1,98 | HKD 47,26 | HKD 48,48 | HKD 47,26 | 10,09M |
| 2026-07-22 | HKD 47,42 | +%0,76 | HKD 47,10 | HKD 47,42 | HKD 46,64 | 6,94M |
| 2026-07-21 | HKD 47,06 | -%0,08 | HKD 47,00 | HKD 47,28 | HKD 46,54 | 7,57M |
| 2026-07-20 | HKD 47,10 | +%1,29 | HKD 46,94 | HKD 47,10 | HKD 46,24 | 8,81M |
| 2026-07-17 | HKD 46,50 | -%0,39 | HKD 46,54 | HKD 46,98 | HKD 46,24 | 6,76M |
| 2026-07-16 | HKD 46,68 | -%0,09 | HKD 46,74 | HKD 47,14 | HKD 46,40 | 8,55M |
| 2026-07-15 | HKD 46,72 | +%1,17 | HKD 46,50 | HKD 46,78 | HKD 46,10 | 10,32M |
| 2026-07-14 | HKD 46,18 | -%0,56 | HKD 46,44 | HKD 46,64 | HKD 45,72 | 11,84M |
| 2026-07-13 | HKD 46,44 | +%2,43 | HKD 45,64 | HKD 46,64 | HKD 45,38 | 20,80M |
| 2026-07-10 | HKD 45,34 | %0,00 | HKD 45,76 | HKD 46,10 | HKD 45,30 | 12,20M |
| 2026-07-09 | HKD 45,34 | -%0,18 | HKD 45,36 | HKD 45,98 | HKD 45,16 | 14,27M |
| 2026-07-08 | HKD 45,42 | +%5,24 | HKD 42,98 | HKD 45,80 | HKD 42,98 | 26,19M |
| 2026-07-07 | HKD 43,16 | +%0,47 | HKD 42,76 | HKD 43,28 | HKD 42,62 | 12,93M |
| 2026-07-06 | HKD 42,96 | -%0,60 | HKD 43,50 | HKD 43,76 | HKD 42,68 | 9,99M |
| 2026-07-03 | HKD 43,22 | +%2,17 | HKD 42,44 | HKD 43,34 | HKD 42,42 | 12,08M |
| 2026-07-02 | HKD 42,30 | -%0,19 | HKD 42,10 | HKD 42,98 | HKD 41,94 | 18,43M |
| 2026-06-30 | HKD 42,38 | -%2,80 | HKD 43,60 | HKD 43,60 | HKD 41,82 | 28,43M |
| 2026-06-29 | HKD 43,60 | -%4,30 | HKD 44,20 | HKD 44,40 | HKD 43,38 | 18,55M |
| 2026-06-26 | HKD 45,56 | -%1,64 | HKD 46,24 | HKD 46,30 | HKD 44,94 | 16,16M |
| 2026-06-25 | HKD 46,32 | -%0,43 | HKD 46,66 | HKD 46,94 | HKD 45,94 | 13,29M |
| 2026-06-24 | HKD 46,52 | -%1,02 | HKD 47,14 | HKD 47,58 | HKD 45,90 | 21,37M |
| 2026-06-23 | HKD 47,00 | -%1,26 | HKD 47,58 | HKD 47,86 | HKD 46,90 | 14,06M |
| 2026-06-22 | HKD 47,60 | -%1,12 | HKD 47,72 | HKD 48,00 | HKD 47,12 | 15,22M |
| 2026-06-18 | HKD 48,14 | +%0,08 | HKD 48,00 | HKD 48,40 | HKD 47,32 | 18,80M |
| 2026-06-17 | HKD 48,10 | -%1,72 | HKD 48,46 | HKD 49,36 | HKD 48,00 | 13,90M |
| 2026-06-16 | HKD 48,94 | +%0,62 | HKD 48,64 | HKD 49,06 | HKD 48,40 | 10,60M |
| 2026-06-15 | HKD 48,64 | +%0,79 | HKD 48,68 | HKD 49,08 | HKD 48,06 | 13,47M |
| 2026-06-12 | HKD 48,26 | +%2,42 | HKD 47,12 | HKD 48,26 | HKD 47,00 | 14,58M |
| 2026-06-11 | HKD 47,12 | +%1,82 | HKD 45,74 | HKD 47,16 | HKD 45,74 | 14,59M |
| 2026-06-10 | HKD 46,28 | -%3,38 | HKD 47,80 | HKD 47,90 | HKD 46,10 | 20,91M |
| 2026-06-09 | HKD 47,90 | +%0,21 | HKD 47,70 | HKD 48,20 | HKD 46,92 | 16,68M |
| 2026-06-08 | HKD 47,80 | +%0,89 | HKD 47,20 | HKD 47,80 | HKD 46,44 | 13,19M |
| 2026-06-05 | HKD 47,38 | %0,00 | HKD 47,00 | HKD 47,54 | HKD 46,82 | 13,98M |
| 2026-06-04 | HKD 47,38 | -%0,80 | HKD 47,60 | HKD 47,82 | HKD 47,26 | 10,22M |
| 2026-06-03 | HKD 47,76 | -%0,50 | HKD 47,76 | HKD 48,36 | HKD 47,52 | 13,66M |
| 2026-06-02 | HKD 48,00 | -%0,54 | HKD 48,46 | HKD 48,46 | HKD 47,20 | 12,94M |
| 2026-06-01 | HKD 48,26 | +%0,67 | HKD 47,94 | HKD 48,38 | HKD 47,36 | 11,50M |
| 2026-05-29 | HKD 47,94 | +%1,65 | HKD 47,32 | HKD 48,12 | HKD 47,10 | 28,84M |
| 2026-05-28 | HKD 47,16 | -%1,01 | HKD 47,64 | HKD 47,64 | HKD 46,60 | 16,89M |
| 2026-05-27 | HKD 47,64 | -%1,33 | HKD 48,28 | HKD 48,64 | HKD 47,48 | 15,81M |
| 2026-05-26 | HKD 48,28 | +%0,25 | HKD 48,50 | HKD 48,98 | HKD 48,20 | 14,30M |