Zibuyu Group Limited 2420
HKEX · Çin Hong Kong ÖİB · Perakende Ticaret
HKD 5,99+0,31 (+%5,46)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 5,95 | +%4,85 | HKD 5,80 | HKD 6,11 | HKD 5,61 | 649,00K |
| 2026-09-30 | HKD 5,68 | %0,00 | HKD 5,70 | HKD 5,75 | HKD 5,56 | 51,00K |
| 2026-09-29 | HKD 5,68 | -%2,16 | HKD 5,86 | HKD 5,99 | HKD 5,68 | 274,00K |
| 2026-09-28 | HKD 5,80 | +%6,62 | HKD 5,70 | HKD 5,80 | HKD 5,49 | 52,00K |
| 2026-09-25 | HKD 5,44 | +%3,03 | HKD 5,26 | HKD 5,80 | HKD 5,20 | 187,00K |
| 2026-09-24 | HKD 5,28 | -%4,78 | HKD 5,80 | HKD 6,00 | HKD 5,20 | 303,50K |
| 2026-09-23 | HKD 5,55 | +%2,50 | HKD 5,35 | HKD 6,00 | HKD 4,72 | 310,50K |
| 2026-09-22 | HKD 5,41 | -%6,64 | HKD 5,85 | HKD 5,95 | HKD 5,41 | 243,00K |
| 2026-09-21 | HKD 5,80 | -%2,61 | HKD 6,10 | HKD 6,19 | HKD 5,41 | 246,00K |
| 2026-09-18 | HKD 5,95 | +%3,48 | HKD 5,90 | HKD 6,15 | HKD 5,82 | 485,87K |
| 2026-09-17 | HKD 5,75 | -%2,54 | HKD 5,89 | HKD 6,15 | HKD 5,70 | 466,00K |
| 2026-09-16 | HKD 5,90 | +%0,85 | HKD 5,68 | HKD 6,10 | HKD 5,68 | 652,13K |
| 2026-09-15 | HKD 5,85 | +%3,54 | HKD 5,65 | HKD 5,90 | HKD 5,51 | 730,50K |
| 2026-09-14 | HKD 5,65 | +%4,63 | HKD 5,46 | HKD 5,71 | HKD 5,46 | 353,50K |
| 2026-09-11 | HKD 5,40 | +%3,65 | HKD 5,30 | HKD 5,60 | HKD 5,21 | 383,50K |
| 2026-09-10 | HKD 5,21 | +%0,19 | HKD 5,30 | HKD 5,34 | HKD 5,05 | 216,00K |
| 2026-09-09 | HKD 5,20 | +%0,39 | HKD 5,28 | HKD 5,30 | HKD 4,88 | 436,00K |
| 2026-09-08 | HKD 5,18 | -%3,27 | HKD 5,38 | HKD 5,38 | HKD 5,10 | 147,50K |
| 2026-09-07 | HKD 5,36 | +%7,31 | HKD 4,98 | HKD 5,37 | HKD 4,98 | 373,00K |
| 2026-09-04 | HKD 4,99 | +%11,14 | HKD 4,18 | HKD 5,10 | HKD 4,18 | 500,00K |
| 2026-09-03 | HKD 4,49 | +%5,65 | HKD 4,15 | HKD 4,50 | HKD 4,08 | 306,00K |
| 2026-09-02 | HKD 4,25 | -%3,41 | HKD 4,30 | HKD 4,50 | HKD 4,11 | 203,50K |
| 2026-09-01 | HKD 4,40 | +%4,76 | HKD 4,20 | HKD 4,50 | HKD 4,10 | 260,50K |
| 2026-08-31 | HKD 4,20 | +%1,45 | HKD 4,30 | HKD 4,43 | HKD 4,10 | 174,00K |
| 2026-08-28 | HKD 4,14 | +%0,98 | HKD 4,15 | HKD 4,29 | HKD 4,07 | 134,50K |
| 2026-08-27 | HKD 4,10 | +%4,73 | HKD 3,92 | HKD 4,10 | HKD 3,92 | 189,50K |
| 2026-08-26 | HKD 3,91 | +%0,64 | HKD 3,95 | HKD 4,08 | HKD 3,88 | 312,00K |
| 2026-08-25 | HKD 3,89 | +%2,37 | HKD 3,78 | HKD 3,89 | HKD 3,78 | 93,00K |
| 2026-08-24 | HKD 3,80 | -%0,78 | HKD 3,85 | HKD 3,88 | HKD 3,80 | 74,00K |
| 2026-08-21 | HKD 3,83 | -%0,26 | HKD 3,86 | HKD 3,88 | HKD 3,78 | 80,50K |
| 2026-08-20 | HKD 3,84 | +%2,26 | HKD 3,78 | HKD 3,84 | HKD 3,76 | 101,00K |
| 2026-08-19 | HKD 3,76 | -%0,92 | HKD 3,79 | HKD 3,82 | HKD 3,76 | 48,00K |
| 2026-08-18 | HKD 3,79 | -%0,26 | HKD 3,88 | HKD 3,90 | HKD 3,75 | 56,50K |
| 2026-08-17 | HKD 3,80 | +%0,53 | HKD 3,79 | HKD 3,81 | HKD 3,78 | 48,50K |
| 2026-08-14 | HKD 3,78 | +%1,61 | HKD 3,80 | HKD 3,81 | HKD 3,75 | 36,50K |
| 2026-08-13 | HKD 3,72 | -%0,13 | HKD 3,81 | HKD 3,81 | HKD 3,72 | 45,50K |
| 2026-08-12 | HKD 3,72 | -%0,93 | HKD 3,78 | HKD 3,78 | HKD 3,72 | 95,50K |
| 2026-08-11 | HKD 3,76 | -%1,05 | HKD 3,82 | HKD 3,82 | HKD 3,74 | 76,50K |
| 2026-08-10 | HKD 3,80 | +%0,40 | HKD 3,80 | HKD 3,81 | HKD 3,79 | 98,50K |
| 2026-08-07 | HKD 3,79 | -%0,13 | HKD 3,80 | HKD 3,82 | HKD 3,79 | 90,00K |
| 2026-08-06 | HKD 3,79 | -%2,94 | HKD 3,73 | HKD 3,88 | HKD 3,73 | 138,50K |
| 2026-08-05 | HKD 3,90 | +%0,13 | HKD 4,10 | HKD 4,10 | HKD 3,72 | 410,00K |
| 2026-08-04 | HKD 3,90 | -%0,38 | HKD 4,05 | HKD 4,05 | HKD 3,88 | 47,00K |
| 2026-08-03 | HKD 3,91 | -%1,88 | HKD 3,99 | HKD 4,08 | HKD 3,88 | 66,50K |
| 2026-07-31 | HKD 3,99 | +%1,27 | HKD 3,94 | HKD 4,00 | HKD 3,86 | 81,50K |
| 2026-07-30 | HKD 3,94 | +%4,79 | HKD 3,90 | HKD 3,96 | HKD 3,83 | 54,50K |
| 2026-07-29 | HKD 3,76 | -%3,59 | HKD 3,96 | HKD 3,96 | HKD 3,76 | 56,00K |
| 2026-07-28 | HKD 3,90 | +%1,30 | HKD 3,96 | HKD 3,96 | HKD 3,85 | 42,50K |
| 2026-07-27 | HKD 3,85 | -%2,78 | HKD 3,96 | HKD 3,96 | HKD 3,85 | 40,00K |
| 2026-07-24 | HKD 3,96 | +%4,21 | HKD 3,90 | HKD 3,96 | HKD 3,76 | 67,00K |
| 2026-07-23 | HKD 3,80 | -%0,78 | HKD 3,87 | HKD 3,99 | HKD 3,80 | 57,50K |
| 2026-07-22 | HKD 3,83 | +%0,26 | HKD 3,85 | HKD 3,88 | HKD 3,76 | 72,50K |
| 2026-07-21 | HKD 3,82 | %0,00 | HKD 3,82 | HKD 3,84 | HKD 3,81 | 43,00K |
| 2026-07-20 | HKD 3,82 | %0,00 | HKD 3,87 | HKD 3,87 | HKD 3,76 | 50,00K |
| 2026-07-17 | HKD 3,82 | -%0,26 | HKD 3,82 | HKD 3,85 | HKD 3,81 | 41,50K |
| 2026-07-16 | HKD 3,83 | +%3,23 | HKD 3,80 | HKD 3,86 | HKD 3,71 | 83,00K |
| 2026-07-15 | HKD 3,71 | +%0,82 | HKD 3,75 | HKD 3,78 | HKD 3,67 | 51,00K |
| 2026-07-14 | HKD 3,68 | +%1,94 | HKD 3,75 | HKD 3,78 | HKD 3,61 | 50,50K |
| 2026-07-13 | HKD 3,61 | -%1,10 | HKD 3,70 | HKD 3,75 | HKD 3,61 | 47,00K |
| 2026-07-10 | HKD 3,65 | %0,00 | HKD 3,82 | HKD 3,82 | HKD 3,65 | 41,50K |
| 2026-07-09 | HKD 3,65 | -%3,69 | HKD 3,84 | HKD 3,85 | HKD 3,50 | 88,50K |
| 2026-07-08 | HKD 3,79 | -%1,81 | HKD 3,83 | HKD 3,85 | HKD 3,76 | 63,50K |
| 2026-07-07 | HKD 3,86 | +%1,31 | HKD 3,81 | HKD 3,88 | HKD 3,81 | 37,50K |
| 2026-07-06 | HKD 3,81 | -%1,80 | HKD 3,98 | HKD 3,99 | HKD 3,81 | 48,00K |
| 2026-07-03 | HKD 3,88 | -%1,02 | HKD 4,00 | HKD 4,00 | HKD 3,73 | 48,00K |
| 2026-07-02 | HKD 3,92 | -%2,73 | HKD 4,00 | HKD 4,02 | HKD 3,86 | 63,00K |
| 2026-06-30 | HKD 4,03 | +%2,81 | HKD 3,98 | HKD 4,03 | HKD 3,83 | 72,50K |
| 2026-06-29 | HKD 3,92 | +%2,35 | HKD 3,81 | HKD 3,96 | HKD 3,80 | 59,00K |
| 2026-06-26 | HKD 3,83 | -%2,30 | HKD 3,92 | HKD 3,95 | HKD 3,83 | 54,50K |
| 2026-06-25 | HKD 3,92 | +%1,55 | HKD 3,95 | HKD 3,95 | HKD 3,80 | 54,50K |
| 2026-06-24 | HKD 3,86 | +%0,52 | HKD 4,05 | HKD 4,05 | HKD 3,82 | 53,50K |
| 2026-06-23 | HKD 3,84 | -%2,04 | HKD 3,95 | HKD 4,05 | HKD 3,84 | 109,50K |
| 2026-06-22 | HKD 3,92 | -%0,25 | HKD 3,93 | HKD 3,95 | HKD 3,73 | 76,00K |
| 2026-06-18 | HKD 3,93 | -%1,75 | HKD 4,10 | HKD 4,10 | HKD 3,90 | 37,50K |
| 2026-06-17 | HKD 4,00 | +%2,56 | HKD 4,00 | HKD 4,10 | HKD 3,95 | 168,00K |
| 2026-06-16 | HKD 3,90 | +%0,52 | HKD 4,00 | HKD 4,02 | HKD 3,90 | 53,50K |
| 2026-06-15 | HKD 3,88 | +%3,47 | HKD 3,88 | HKD 4,00 | HKD 3,70 | 90,00K |
| 2026-06-12 | HKD 3,75 | -%2,09 | HKD 3,88 | HKD 3,92 | HKD 3,54 | 171,50K |
| 2026-06-11 | HKD 3,83 | %0,00 | HKD 3,85 | HKD 4,00 | HKD 3,80 | 72,50K |
| 2026-06-10 | HKD 3,83 | +%3,51 | HKD 3,70 | HKD 4,00 | HKD 3,68 | 39,50K |
| 2026-06-09 | HKD 3,70 | +%2,78 | HKD 3,50 | HKD 3,71 | HKD 3,45 | 81,50K |
| 2026-06-08 | HKD 3,60 | -%4,00 | HKD 3,95 | HKD 3,95 | HKD 3,52 | 52,00K |
| 2026-06-05 | HKD 3,75 | -%2,34 | HKD 4,00 | HKD 4,00 | HKD 3,72 | 47,00K |
| 2026-06-04 | HKD 3,84 | -%3,03 | HKD 3,96 | HKD 3,96 | HKD 3,81 | 43,50K |
| 2026-06-03 | HKD 3,96 | -%0,75 | HKD 4,00 | HKD 4,05 | HKD 3,88 | 60,50K |
| 2026-06-02 | HKD 3,99 | -%0,25 | HKD 4,08 | HKD 4,08 | HKD 3,91 | 56,50K |
| 2026-06-01 | HKD 4,00 | -%1,96 | HKD 4,09 | HKD 4,09 | HKD 3,92 | 81,00K |
| 2026-05-29 | HKD 4,08 | -%0,97 | HKD 4,10 | HKD 4,19 | HKD 3,99 | 88,00K |
| 2026-05-28 | HKD 4,12 | -%0,24 | HKD 4,22 | HKD 4,22 | HKD 4,10 | 90,00K |
| 2026-05-27 | HKD 4,13 | -%2,59 | HKD 4,22 | HKD 4,22 | HKD 4,10 | 70,50K |