Seacon Shipping Group Holdings Ltd. 2409
HKEX · Çin Hong Kong ÖİB · Ulaştırma
HKD 4,62-0,01 (-%0,22)
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 4,61 | -%0,22 | HKD 4,75 | HKD 4,75 | HKD 4,62 | 45,00K |
| 2026-09-29 | HKD 4,63 | +%0,54 | HKD 4,60 | HKD 4,75 | HKD 4,60 | 112,00K |
| 2026-09-28 | HKD 4,60 | +%1,77 | HKD 4,52 | HKD 4,60 | HKD 4,52 | 99,00K |
| 2026-09-25 | HKD 4,52 | %0,00 | HKD 4,52 | HKD 4,52 | HKD 4,52 |
| 0 |
| 2026-09-24 | HKD 4,52 | +%0,33 | HKD 4,49 | HKD 4,59 | HKD 4,47 | 83,00K |
| 2026-09-23 | HKD 4,51 | -%0,88 | HKD 4,55 | HKD 4,57 | HKD 4,51 | 103,00K |
| 2026-09-22 | HKD 4,55 | -%0,55 | HKD 4,55 | HKD 4,55 | HKD 4,54 | 104,00K |
| 2026-09-21 | HKD 4,57 | +%0,11 | HKD 4,57 | HKD 4,57 | HKD 4,55 | 128,00K |
| 2026-09-18 | HKD 4,57 | %0,00 | HKD 4,55 | HKD 4,59 | HKD 4,54 | 97,00K |
| 2026-09-17 | HKD 4,57 | -%0,87 | HKD 4,46 | HKD 4,61 | HKD 4,46 | 97,00K |
| 2026-09-16 | HKD 4,61 | +%1,21 | HKD 4,45 | HKD 4,61 | HKD 4,45 | 102,00K |
| 2026-09-15 | HKD 4,55 | +%4,48 | HKD 4,35 | HKD 4,75 | HKD 4,35 | 432,00K |
| 2026-09-14 | HKD 4,36 | +%1,28 | HKD 4,35 | HKD 4,36 | HKD 4,24 | 104,00K |
| 2026-09-11 | HKD 4,30 | -%0,92 | HKD 4,34 | HKD 4,35 | HKD 4,30 | 149,00K |
| 2026-09-10 | HKD 4,34 | +%0,12 | HKD 4,33 | HKD 4,35 | HKD 4,30 | 110,00K |
| 2026-09-09 | HKD 4,34 | -%0,12 | HKD 4,34 | HKD 4,35 | HKD 4,28 | 101,00K |
| 2026-09-08 | HKD 4,34 | +%0,81 | HKD 4,36 | HKD 4,36 | HKD 4,34 | 101,00K |
| 2026-09-07 | HKD 4,30 | -%1,03 | HKD 4,34 | HKD 4,34 | HKD 4,30 | 116,00K |
| 2026-09-04 | HKD 4,35 | +%2,11 | HKD 4,32 | HKD 4,35 | HKD 4,32 | 115,00K |
| 2026-09-03 | HKD 4,26 | %0,00 | HKD 4,31 | HKD 4,33 | HKD 4,26 | 124,00K |
| 2026-09-02 | HKD 4,26 | -%0,47 | HKD 4,29 | HKD 4,30 | HKD 4,22 | 107,00K |
| 2026-09-01 | HKD 4,28 | +%1,54 | HKD 4,22 | HKD 4,29 | HKD 4,20 | 103,00K |
| 2026-08-31 | HKD 4,22 | -%3,33 | HKD 4,35 | HKD 4,36 | HKD 4,22 | 137,00K |
| 2026-08-28 | HKD 4,36 | -%0,46 | HKD 4,38 | HKD 4,39 | HKD 4,36 | 117,00K |
| 2026-08-27 | HKD 4,38 | +%0,69 | HKD 4,35 | HKD 4,39 | HKD 4,38 | 100,00K |
| 2026-08-26 | HKD 4,35 | -%0,23 | HKD 4,39 | HKD 4,39 | HKD 4,38 | 105,00K |
| 2026-08-25 | HKD 4,36 | +%0,46 | HKD 4,35 | HKD 4,39 | HKD 4,35 | 118,00K |
| 2026-08-24 | HKD 4,34 | -%1,14 | HKD 4,39 | HKD 4,39 | HKD 4,30 | 103,00K |
| 2026-08-21 | HKD 4,39 | +%7,07 | HKD 3,90 | HKD 4,39 | HKD 3,90 | 111,00K |
| 2026-08-20 | HKD 4,10 | +%0,49 | HKD 4,01 | HKD 4,10 | HKD 4,00 | 101,00K |
| 2026-08-19 | HKD 4,08 | -%2,74 | HKD 4,20 | HKD 4,22 | HKD 4,08 | 150,00K |
| 2026-08-18 | HKD 4,20 | -%1,29 | HKD 4,25 | HKD 4,28 | HKD 4,20 | 102,00K |
| 2026-08-17 | HKD 4,25 | +%2,91 | HKD 4,11 | HKD 4,45 | HKD 4,10 | 187,00K |
| 2026-08-14 | HKD 4,13 | +%7,27 | HKD 3,93 | HKD 4,13 | HKD 3,93 | 152,00K |
| 2026-08-13 | HKD 3,85 | +%2,12 | HKD 3,78 | HKD 3,85 | HKD 3,78 | 108,00K |
| 2026-08-12 | HKD 3,77 | +%1,21 | HKD 3,73 | HKD 3,77 | HKD 3,73 | 92,00K |
| 2026-08-11 | HKD 3,72 | +%0,68 | HKD 3,65 | HKD 3,72 | HKD 3,65 | 2,21M |
| 2026-08-10 | HKD 3,70 | +%2,78 | HKD 3,70 | HKD 3,70 | HKD 3,70 | 0 |
| 2026-08-07 | HKD 3,60 | -%5,01 | HKD 3,79 | HKD 3,79 | HKD 3,50 | 176,00K |
| 2026-08-06 | HKD 3,79 | +%2,71 | HKD 3,75 | HKD 3,79 | HKD 3,75 | 61,00K |
| 2026-08-05 | HKD 3,69 | -%0,27 | HKD 3,70 | HKD 3,77 | HKD 3,69 | 105,00K |
| 2026-08-04 | HKD 3,70 | -%4,39 | HKD 3,70 | HKD 3,70 | HKD 3,65 | 191,00K |
| 2026-08-03 | HKD 3,87 | +%1,84 | HKD 3,80 | HKD 3,87 | HKD 3,70 | 122,00K |
| 2026-07-31 | HKD 3,80 | +%5,56 | HKD 3,80 | HKD 3,80 | HKD 3,80 | 67,00K |
| 2026-07-30 | HKD 3,60 | +%1,41 | HKD 3,60 | HKD 3,78 | HKD 3,56 | 192,00K |
| 2026-07-29 | HKD 3,55 | -%4,57 | HKD 3,66 | HKD 3,70 | HKD 3,55 | 86,00K |
| 2026-07-28 | HKD 3,72 | -%0,53 | HKD 3,74 | HKD 3,74 | HKD 3,63 | 162,00K |
| 2026-07-27 | HKD 3,74 | -%1,58 | HKD 3,80 | HKD 3,80 | HKD 3,73 | 102,00K |
| 2026-07-24 | HKD 3,80 | %0,00 | HKD 3,74 | HKD 3,82 | HKD 3,74 | 81,00K |
| 2026-07-23 | HKD 3,80 | -%6,86 | HKD 3,90 | HKD 3,90 | HKD 3,77 | 304,00K |
| 2026-07-22 | HKD 4,08 | +%0,99 | HKD 4,05 | HKD 4,18 | HKD 3,80 | 318,00K |
| 2026-07-21 | HKD 4,04 | -%8,39 | HKD 4,31 | HKD 4,31 | HKD 4,05 | 110,00K |
| 2026-07-20 | HKD 4,41 | -%0,45 | HKD 4,32 | HKD 4,41 | HKD 4,22 | 65,00K |
| 2026-07-17 | HKD 4,43 | +%1,14 | HKD 4,30 | HKD 4,44 | HKD 4,20 | 121,00K |
| 2026-07-16 | HKD 4,38 | -%0,68 | HKD 4,30 | HKD 4,44 | HKD 4,19 | 108,00K |
| 2026-07-15 | HKD 4,41 | +%0,23 | HKD 4,32 | HKD 4,44 | HKD 4,29 | 66,00K |
| 2026-07-14 | HKD 4,40 | -%0,68 | HKD 4,40 | HKD 4,40 | HKD 4,40 | 0 |
| 2026-07-13 | HKD 4,43 | -%0,23 | HKD 4,43 | HKD 4,43 | HKD 4,43 | 0 |
| 2026-07-10 | HKD 4,44 | +%3,98 | HKD 4,29 | HKD 4,44 | HKD 4,29 | 66,00K |
| 2026-07-09 | HKD 4,27 | -%4,04 | HKD 4,39 | HKD 4,39 | HKD 4,27 | 61,00K |
| 2026-07-08 | HKD 4,45 | +%1,60 | HKD 4,48 | HKD 4,49 | HKD 4,48 | 0 |
| 2026-07-07 | HKD 4,38 | -%0,68 | HKD 4,14 | HKD 4,38 | HKD 4,14 | 66,00K |
| 2026-07-06 | HKD 4,41 | +%2,32 | HKD 4,22 | HKD 4,41 | HKD 4,14 | 78,00K |
| 2026-07-03 | HKD 4,31 | %0,00 | HKD 4,30 | HKD 4,31 | HKD 4,29 | 67,00K |
| 2026-07-02 | HKD 4,31 | -%4,22 | HKD 4,49 | HKD 4,49 | HKD 4,20 | 78,00K |
| 2026-06-30 | HKD 4,50 | +%3,45 | HKD 4,35 | HKD 4,60 | HKD 4,27 | 71,00K |
| 2026-06-29 | HKD 4,35 | +%5,07 | HKD 4,14 | HKD 4,39 | HKD 4,06 | 77,00K |
| 2026-06-26 | HKD 4,14 | +%1,72 | HKD 4,14 | HKD 4,14 | HKD 4,14 | 0 |
| 2026-06-25 | HKD 4,07 | -%2,40 | HKD 4,15 | HKD 4,15 | HKD 4,07 | 38,00K |
| 2026-06-24 | HKD 4,17 | -%0,71 | HKD 4,17 | HKD 4,17 | HKD 4,17 | 49,00K |
| 2026-06-23 | HKD 4,20 | +%0,24 | HKD 4,15 | HKD 4,20 | HKD 4,15 | 62,00K |
| 2026-06-22 | HKD 4,19 | -%2,56 | HKD 4,12 | HKD 4,20 | HKD 4,11 | 49,00K |
| 2026-06-18 | HKD 4,30 | +%3,37 | HKD 4,15 | HKD 4,35 | HKD 4,15 | 54,00K |
| 2026-06-17 | HKD 4,16 | +%0,24 | HKD 4,14 | HKD 4,16 | HKD 4,10 | 49,00K |
| 2026-06-16 | HKD 4,15 | -%1,19 | HKD 4,19 | HKD 4,19 | HKD 4,14 | 45,00K |
| 2026-06-15 | HKD 4,20 | +%0,72 | HKD 4,17 | HKD 4,20 | HKD 4,17 | 33,00K |
| 2026-06-12 | HKD 4,17 | +%2,71 | HKD 4,18 | HKD 4,18 | HKD 4,18 | 30,00K |
| 2026-06-11 | HKD 4,06 | -%4,47 | HKD 4,16 | HKD 4,20 | HKD 4,06 | 48,00K |
| 2026-06-10 | HKD 4,25 | %0,00 | HKD 4,25 | HKD 4,25 | HKD 4,25 | 30,00K |
| 2026-06-09 | HKD 4,25 | %0,00 | HKD 4,25 | HKD 4,25 | HKD 4,20 | 40,00K |
| 2026-06-08 | HKD 4,25 | +%1,19 | HKD 4,20 | HKD 4,25 | HKD 4,20 | 33,00K |
| 2026-06-05 | HKD 4,20 | -%2,33 | HKD 4,20 | HKD 4,20 | HKD 4,20 | 0 |
| 2026-06-04 | HKD 4,30 | +%1,65 | HKD 4,30 | HKD 4,30 | HKD 4,30 | 30,00K |
| 2026-06-03 | HKD 4,23 | +%1,93 | HKD 4,16 | HKD 4,23 | HKD 4,23 | 4,00K |
| 2026-06-02 | HKD 4,15 | -%3,49 | HKD 4,25 | HKD 4,30 | HKD 4,15 | 67,00K |
| 2026-06-01 | HKD 4,30 | -%0,23 | HKD 4,30 | HKD 4,30 | HKD 4,30 | 20,00K |
| 2026-05-29 | HKD 4,31 | %0,00 | HKD 4,31 | HKD 4,31 | HKD 4,31 | 0 |
| 2026-05-28 | HKD 4,31 | +%0,70 | HKD 4,28 | HKD 4,31 | HKD 4,28 | 85,00K |
| 2026-05-27 | HKD 4,28 | -%2,06 | HKD 4,30 | HKD 4,30 | HKD 4,28 | 92,00K |
| 2026-05-26 | HKD 4,37 | +%2,10 | HKD 4,22 | HKD 4,38 | HKD 4,22 | 33,00K |