KE Holdings, Inc. Class A 2423
HKEX · Çin Hong Kong ÖİB · Finans
HKD 44,60+0,18 (+%0,41)
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 44,60 | +%0,41 | HKD 43,78 | HKD 45,76 | HKD 42,48 | 27,63M |
| 2026-09-29 | HKD 44,42 | +%1,18 | HKD 44,00 | HKD 45,44 | HKD 43,92 | 13,25M |
| 2026-09-28 | HKD 43,90 | +%2,28 | HKD 42,70 | HKD 44,44 | HKD 42,70 | 15,17M |
| 2026-09-25 | HKD 42,92 | -%0,79 | HKD 43,68 | HKD 43,98 | HKD 42,46 | 6,77M |
| 2026-09-24 | HKD 43,26 | -%0,28 | HKD 43,40 | HKD 43,74 | HKD 42,78 | 5,86M |
| 2026-09-23 | HKD 43,38 | +%1,40 | HKD 42,78 | HKD 44,24 | HKD 42,76 | 7,28M |
| 2026-09-22 | HKD 42,78 | -%1,29 | HKD 43,34 | HKD 43,34 | HKD 42,18 | 9,14M |
| 2026-09-21 | HKD 43,34 | +%0,60 | HKD 42,32 | HKD 44,02 | HKD 42,18 | 16,54M |
| 2026-09-18 | HKD 43,08 | +%2,09 | HKD 42,30 | HKD 43,14 | HKD 41,70 | 24,24M |
| 2026-09-17 | HKD 42,20 | +%0,14 | HKD 41,70 | HKD 42,74 | HKD 41,62 | 9,56M |
| 2026-09-16 | HKD 42,14 | -%1,59 | HKD 42,82 | HKD 42,82 | HKD 41,56 | 9,59M |
| 2026-09-15 | HKD 42,82 | -%3,73 | HKD 44,02 | HKD 44,26 | HKD 42,24 | 11,70M |
| 2026-09-14 | HKD 44,48 | -%0,18 | HKD 44,28 | HKD 44,60 | HKD 43,96 | 5,16M |
| 2026-09-11 | HKD 44,56 | +%1,04 | HKD 43,44 | HKD 44,84 | HKD 43,10 | 8,82M |
| 2026-09-10 | HKD 44,10 | -%1,91 | HKD 44,26 | HKD 45,62 | HKD 43,88 | 10,64M |
| 2026-09-09 | HKD 44,96 | -%1,88 | HKD 45,48 | HKD 45,56 | HKD 44,34 | 18,30M |
| 2026-09-08 | HKD 45,82 | +%0,09 | HKD 45,10 | HKD 46,96 | HKD 45,10 | 4,62M |
| 2026-09-07 | HKD 45,78 | -%4,55 | HKD 46,72 | HKD 47,22 | HKD 45,42 | 12,40M |
| 2026-09-04 | HKD 47,96 | +%3,27 | HKD 47,20 | HKD 48,84 | HKD 46,74 | 11,65M |
| 2026-09-03 | HKD 46,44 | -%0,51 | HKD 47,50 | HKD 47,62 | HKD 46,08 | 5,13M |
| 2026-09-02 | HKD 46,68 | +%1,04 | HKD 46,30 | HKD 46,98 | HKD 45,78 | 7,52M |
| 2026-09-01 | HKD 46,20 | -%0,52 | HKD 45,10 | HKD 46,56 | HKD 44,84 | 10,09M |
| 2026-08-31 | HKD 46,44 | -%2,19 | HKD 49,42 | HKD 49,66 | HKD 45,68 | 21,63M |
| 2026-08-28 | HKD 47,48 | +%0,89 | HKD 46,10 | HKD 48,48 | HKD 45,86 | 17,60M |
| 2026-08-27 | HKD 47,06 | -%2,00 | HKD 47,10 | HKD 47,60 | HKD 46,68 | 8,70M |
| 2026-08-26 | HKD 48,02 | +%5,03 | HKD 46,88 | HKD 48,46 | HKD 46,74 | 16,46M |
| 2026-08-25 | HKD 45,72 | -%2,72 | HKD 46,20 | HKD 46,76 | HKD 45,42 | 14,36M |
| 2026-08-24 | HKD 47,00 | +%3,57 | HKD 46,00 | HKD 47,68 | HKD 45,48 | 17,09M |
| 2026-08-21 | HKD 45,38 | +%2,86 | HKD 45,28 | HKD 45,96 | HKD 43,68 | 8,56M |
| 2026-08-20 | HKD 44,12 | -%1,03 | HKD 45,64 | HKD 46,28 | HKD 43,96 | 13,10M |
| 2026-08-19 | HKD 44,58 | +%1,36 | HKD 43,98 | HKD 45,28 | HKD 43,90 | 4,91M |
| 2026-08-18 | HKD 43,98 | -%0,54 | HKD 43,48 | HKD 44,54 | HKD 43,40 | 4,76M |
| 2026-08-17 | HKD 44,22 | +%0,77 | HKD 44,90 | HKD 45,02 | HKD 43,90 | 3,35M |
| 2026-08-14 | HKD 43,88 | -%1,61 | HKD 44,68 | HKD 44,68 | HKD 43,52 | 5,21M |
| 2026-08-13 | HKD 44,60 | -%1,98 | HKD 45,08 | HKD 45,48 | HKD 44,34 | 5,58M |
| 2026-08-12 | HKD 45,50 | +%1,52 | HKD 43,82 | HKD 45,66 | HKD 43,82 | 5,58M |
| 2026-08-11 | HKD 44,82 | -%1,54 | HKD 45,64 | HKD 46,20 | HKD 44,76 | 4,16M |
| 2026-08-10 | HKD 45,52 | +%3,55 | HKD 44,20 | HKD 45,84 | HKD 44,20 | 8,96M |
| 2026-08-07 | HKD 43,96 | +%0,96 | HKD 43,68 | HKD 44,38 | HKD 43,46 | 3,13M |
| 2026-08-06 | HKD 43,54 | -%2,38 | HKD 44,22 | HKD 44,28 | HKD 43,20 | 3,85M |
| 2026-08-05 | HKD 44,60 | -%0,36 | HKD 44,30 | HKD 45,08 | HKD 44,10 | 5,14M |
| 2026-08-04 | HKD 44,76 | +%0,54 | HKD 44,62 | HKD 45,00 | HKD 43,56 | 5,02M |
| 2026-08-03 | HKD 44,52 | +%2,53 | HKD 43,84 | HKD 44,72 | HKD 43,72 | 8,12M |
| 2026-07-31 | HKD 43,42 | +%0,05 | HKD 43,82 | HKD 44,24 | HKD 42,64 | 8,71M |
| 2026-07-30 | HKD 43,40 | +%0,23 | HKD 44,32 | HKD 44,48 | HKD 43,20 | 9,55M |
| 2026-07-29 | HKD 43,30 | +%2,51 | HKD 43,50 | HKD 44,64 | HKD 43,18 | 7,44M |
| 2026-07-28 | HKD 42,24 | +%0,33 | HKD 42,44 | HKD 42,90 | HKD 41,96 | 9,17M |
| 2026-07-27 | HKD 42,10 | +%0,72 | HKD 42,00 | HKD 42,72 | HKD 41,04 | 7,86M |
| 2026-07-24 | HKD 41,80 | -%2,47 | HKD 42,36 | HKD 42,42 | HKD 41,48 | 6,84M |
| 2026-07-23 | HKD 42,86 | +%1,04 | HKD 42,42 | HKD 43,00 | HKD 41,90 | 6,60M |
| 2026-07-22 | HKD 42,42 | -%3,81 | HKD 42,66 | HKD 43,72 | HKD 42,00 | 13,67M |
| 2026-07-21 | HKD 44,10 | -%0,94 | HKD 44,80 | HKD 45,02 | HKD 43,66 | 16,10M |
| 2026-07-20 | HKD 44,52 | -%1,15 | HKD 45,50 | HKD 45,94 | HKD 44,02 | 16,24M |
| 2026-07-17 | HKD 45,04 | -%1,23 | HKD 45,60 | HKD 47,20 | HKD 44,24 | 9,99M |
| 2026-07-16 | HKD 45,60 | +%4,30 | HKD 44,14 | HKD 46,22 | HKD 44,14 | 16,25M |
| 2026-07-15 | HKD 43,72 | +%3,80 | HKD 42,40 | HKD 44,10 | HKD 41,88 | 17,61M |
| 2026-07-14 | HKD 42,12 | +%0,81 | HKD 41,40 | HKD 42,94 | HKD 41,30 | 29,58M |
| 2026-07-13 | HKD 41,78 | +%2,86 | HKD 40,66 | HKD 41,98 | HKD 40,62 | 18,34M |
| 2026-07-10 | HKD 40,62 | +%2,06 | HKD 40,26 | HKD 41,66 | HKD 39,82 | 9,43M |
| 2026-07-09 | HKD 39,80 | -%1,44 | HKD 39,86 | HKD 40,68 | HKD 39,64 | 7,40M |
| 2026-07-08 | HKD 40,38 | +%4,45 | HKD 38,76 | HKD 40,44 | HKD 38,62 | 11,50M |
| 2026-07-07 | HKD 38,66 | -%3,20 | HKD 39,10 | HKD 39,62 | HKD 37,98 | 12,42M |
| 2026-07-06 | HKD 39,94 | +%1,11 | HKD 39,32 | HKD 40,04 | HKD 38,78 | 8,70M |
| 2026-07-03 | HKD 39,50 | +%1,54 | HKD 39,00 | HKD 40,58 | HKD 39,00 | 11,06M |
| 2026-07-02 | HKD 38,90 | +%3,57 | HKD 39,36 | HKD 40,04 | HKD 38,74 | 12,52M |
| 2026-06-30 | HKD 37,56 | -%0,05 | HKD 37,58 | HKD 38,00 | HKD 37,04 | 13,49M |
| 2026-06-29 | HKD 37,58 | +%4,56 | HKD 37,26 | HKD 38,40 | HKD 37,06 | 14,37M |
| 2026-06-26 | HKD 35,94 | -%4,26 | HKD 37,20 | HKD 37,54 | HKD 35,38 | 23,44M |
| 2026-06-25 | HKD 37,54 | -%1,98 | HKD 39,26 | HKD 39,26 | HKD 37,26 | 11,77M |
| 2026-06-24 | HKD 38,30 | +%0,52 | HKD 38,72 | HKD 39,00 | HKD 37,76 | 10,98M |
| 2026-06-23 | HKD 38,10 | -%1,60 | HKD 39,44 | HKD 39,44 | HKD 37,56 | 11,09M |
| 2026-06-22 | HKD 38,72 | -%2,52 | HKD 39,40 | HKD 39,40 | HKD 37,70 | 17,28M |
| 2026-06-18 | HKD 39,72 | -%3,17 | HKD 40,86 | HKD 40,88 | HKD 39,10 | 25,76M |
| 2026-06-17 | HKD 41,02 | -%2,57 | HKD 42,10 | HKD 42,66 | HKD 40,84 | 8,24M |
| 2026-06-16 | HKD 42,10 | -%3,17 | HKD 43,48 | HKD 43,48 | HKD 41,64 | 9,78M |
| 2026-06-15 | HKD 43,48 | -%0,96 | HKD 44,14 | HKD 45,12 | HKD 42,90 | 12,93M |
| 2026-06-12 | HKD 43,90 | +%4,52 | HKD 42,22 | HKD 44,30 | HKD 42,20 | 41,63M |
| 2026-06-11 | HKD 42,00 | +%1,25 | HKD 41,74 | HKD 42,30 | HKD 41,00 | 15,43M |
| 2026-06-10 | HKD 41,48 | -%0,10 | HKD 41,04 | HKD 41,62 | HKD 40,46 | 15,02M |
| 2026-06-09 | HKD 41,52 | +%0,14 | HKD 41,72 | HKD 42,26 | HKD 40,66 | 27,78M |
| 2026-06-08 | HKD 41,46 | -%2,03 | HKD 41,00 | HKD 41,86 | HKD 40,86 | 13,50M |
| 2026-06-05 | HKD 42,32 | -%1,90 | HKD 43,04 | HKD 43,52 | HKD 42,18 | 10,40M |
| 2026-06-04 | HKD 43,14 | -%1,28 | HKD 43,78 | HKD 45,18 | HKD 42,50 | 13,64M |
| 2026-06-03 | HKD 43,70 | -%2,67 | HKD 45,22 | HKD 45,28 | HKD 43,40 | 14,26M |
| 2026-06-02 | HKD 44,90 | +%2,05 | HKD 44,02 | HKD 46,06 | HKD 44,02 | 13,51M |
| 2026-06-01 | HKD 44,00 | +%1,34 | HKD 43,10 | HKD 44,66 | HKD 42,98 | 11,98M |
| 2026-05-29 | HKD 43,42 | +%1,83 | HKD 42,86 | HKD 44,20 | HKD 42,14 | 23,14M |
| 2026-05-28 | HKD 42,64 | +%0,05 | HKD 42,84 | HKD 43,56 | HKD 41,94 | 16,75M |
| 2026-05-27 | HKD 42,62 | +%1,33 | HKD 42,62 | HKD 43,18 | HKD 42,42 | 13,25M |
| 2026-05-26 | HKD 42,06 | -%1,82 | HKD 42,88 | HKD 42,90 | HKD 41,66 | 17,67M |