LC Group Holding Limited 2490
HKEX · Çin Hong Kong ÖİB · Ulaştırma
HKD 4,18+0,00 (+%0,12)
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 4,18 | +%0,12 | HKD 4,10 | HKD 4,26 | HKD 4,10 | 481,20K |
| 2026-09-29 | HKD 4,17 | -%0,71 | HKD 4,00 | HKD 4,20 | HKD 4,00 | 770,10K |
| 2026-09-28 | HKD 4,20 | +%2,19 | HKD 4,14 | HKD 4,20 | HKD 3,99 | 412,20K |
| 2026-09-25 | HKD 4,11 | -%3,07 | HKD 4,20 | HKD 4,24 | HKD 4,11 | 480,30K |
| 2026-09-24 | HKD 4,24 | +%1,44 | HKD 4,18 | HKD 4,28 | HKD 4,17 | 489,00K |
| 2026-09-23 | HKD 4,18 | -%4,35 | HKD 4,30 | HKD 4,30 | HKD 4,15 | 431,40K |
| 2026-09-22 | HKD 4,37 | -%1,13 | HKD 4,30 | HKD 4,37 | HKD 4,15 | 447,90K |
| 2026-09-21 | HKD 4,42 | -%2,54 | HKD 4,55 | HKD 4,60 | HKD 4,23 | 606,00K |
| 2026-09-18 | HKD 4,53 | +%5,22 | HKD 4,26 | HKD 4,53 | HKD 4,26 | 589,80K |
| 2026-09-17 | HKD 4,31 | -%2,49 | HKD 4,33 | HKD 4,41 | HKD 4,20 | 473,40K |
| 2026-09-16 | HKD 4,42 | +%7,15 | HKD 4,13 | HKD 4,43 | HKD 4,13 | 545,40K |
| 2026-09-15 | HKD 4,13 | +%0,12 | HKD 4,12 | HKD 4,26 | HKD 4,01 | 567,00K |
| 2026-09-14 | HKD 4,12 | +%2,23 | HKD 4,01 | HKD 4,12 | HKD 3,88 | 653,40K |
| 2026-09-11 | HKD 4,03 | -%0,49 | HKD 4,05 | HKD 4,18 | HKD 4,01 | 10,87M |
| 2026-09-10 | HKD 4,05 | -%5,37 | HKD 4,25 | HKD 4,53 | HKD 4,05 | 1,92M |
| 2026-09-09 | HKD 4,28 | +%1,90 | HKD 4,22 | HKD 4,50 | HKD 4,20 | 1,01M |
| 2026-09-08 | HKD 4,20 | -%3,78 | HKD 4,33 | HKD 4,38 | HKD 4,19 | 3,20M |
| 2026-09-07 | HKD 4,36 | -%0,57 | HKD 4,33 | HKD 4,45 | HKD 4,32 | 2,35M |
| 2026-09-04 | HKD 4,39 | -%1,35 | HKD 4,44 | HKD 4,59 | HKD 4,26 | 641,40K |
| 2026-09-03 | HKD 4,45 | +%5,95 | HKD 4,28 | HKD 4,45 | HKD 4,22 | 1,83M |
| 2026-09-02 | HKD 4,20 | -%6,77 | HKD 4,60 | HKD 4,61 | HKD 4,19 | 645,60K |
| 2026-09-01 | HKD 4,51 | -%5,65 | HKD 4,80 | HKD 4,81 | HKD 4,41 | 2,88M |
| 2026-08-31 | HKD 4,78 | +%2,91 | HKD 4,55 | HKD 5,03 | HKD 4,48 | 828,60K |
| 2026-08-28 | HKD 4,64 | +%8,16 | HKD 4,35 | HKD 4,72 | HKD 4,35 | 1,08M |
| 2026-08-27 | HKD 4,29 | -%2,50 | HKD 4,42 | HKD 4,43 | HKD 4,24 | 3,58M |
| 2026-08-26 | HKD 4,40 | -%0,45 | HKD 4,43 | HKD 4,43 | HKD 4,26 | 3,23M |
| 2026-08-25 | HKD 4,42 | -%2,64 | HKD 4,53 | HKD 4,54 | HKD 4,25 | 1,36M |
| 2026-08-24 | HKD 4,54 | +%2,02 | HKD 4,47 | HKD 4,61 | HKD 4,09 | 2,88M |
| 2026-08-21 | HKD 4,45 | -%8,34 | HKD 4,76 | HKD 4,82 | HKD 4,35 | 3,52M |
| 2026-08-20 | HKD 4,86 | +%9,22 | HKD 4,51 | HKD 5,11 | HKD 4,41 | 3,39M |
| 2026-08-19 | HKD 4,45 | -%1,55 | HKD 4,53 | HKD 4,56 | HKD 4,40 | 2,88M |
| 2026-08-18 | HKD 4,51 | -%2,27 | HKD 4,61 | HKD 4,74 | HKD 4,50 | 6,20M |
| 2026-08-17 | HKD 4,62 | +%0,22 | HKD 4,61 | HKD 5,15 | HKD 4,59 | 865,20K |
| 2026-08-14 | HKD 4,61 | +%2,22 | HKD 4,40 | HKD 4,78 | HKD 4,34 | 2,68M |
| 2026-08-13 | HKD 4,51 | +%0,22 | HKD 4,50 | HKD 4,51 | HKD 4,10 | 2,64M |
| 2026-08-12 | HKD 4,50 | -%2,17 | HKD 4,63 | HKD 4,64 | HKD 4,40 | 1,76M |
| 2026-08-11 | HKD 4,60 | -%3,97 | HKD 4,79 | HKD 4,79 | HKD 4,55 | 1,76M |
| 2026-08-10 | HKD 4,79 | +%0,21 | HKD 4,78 | HKD 4,94 | HKD 4,76 | 761,70K |
| 2026-08-07 | HKD 4,78 | -%2,35 | HKD 4,80 | HKD 4,96 | HKD 4,78 | 871,50K |
| 2026-08-06 | HKD 4,89 | -%3,26 | HKD 5,00 | HKD 5,10 | HKD 4,75 | 738,90K |
| 2026-08-05 | HKD 5,06 | +%1,20 | HKD 4,95 | HKD 5,18 | HKD 4,94 | 910,50K |
| 2026-08-04 | HKD 5,00 | -%5,12 | HKD 5,20 | HKD 5,59 | HKD 4,89 | 680,80K |
| 2026-08-03 | HKD 5,27 | +%2,53 | HKD 5,09 | HKD 5,51 | HKD 5,00 | 653,60K |
| 2026-07-31 | HKD 5,14 | +%2,39 | HKD 5,01 | HKD 5,39 | HKD 4,88 | 460,60K |
| 2026-07-30 | HKD 5,02 | +%2,45 | HKD 4,90 | HKD 5,10 | HKD 4,86 | 8,96M |
| 2026-07-29 | HKD 4,90 | +%3,59 | HKD 4,83 | HKD 4,99 | HKD 4,71 | 486,90K |
| 2026-07-28 | HKD 4,73 | -%2,07 | HKD 4,82 | HKD 5,30 | HKD 4,71 | 457,50K |
| 2026-07-27 | HKD 4,83 | -%7,65 | HKD 5,75 | HKD 5,75 | HKD 4,83 | 475,70K |
| 2026-07-24 | HKD 5,23 | +%6,30 | HKD 5,00 | HKD 5,37 | HKD 4,90 | 535,20K |
| 2026-07-23 | HKD 4,92 | +%2,71 | HKD 4,75 | HKD 5,40 | HKD 4,65 | 657,90K |
| 2026-07-22 | HKD 4,79 | +%1,27 | HKD 4,74 | HKD 5,26 | HKD 4,71 | 2,14M |
| 2026-07-21 | HKD 4,73 | +%8,74 | HKD 4,30 | HKD 4,79 | HKD 4,30 | 563,20K |
| 2026-07-20 | HKD 4,35 | +%0,69 | HKD 4,30 | HKD 4,67 | HKD 4,24 | 521,70K |
| 2026-07-17 | HKD 4,32 | -%6,90 | HKD 4,48 | HKD 4,57 | HKD 4,05 | 624,00K |
| 2026-07-16 | HKD 4,64 | +%5,22 | HKD 4,48 | HKD 4,69 | HKD 4,28 | 580,40K |
| 2026-07-15 | HKD 4,41 | +%5,50 | HKD 4,18 | HKD 4,59 | HKD 4,16 | 6,94M |
| 2026-07-14 | HKD 4,18 | +%6,91 | HKD 3,97 | HKD 4,39 | HKD 3,86 | 557,70K |
| 2026-07-13 | HKD 3,91 | -%5,10 | HKD 4,10 | HKD 4,21 | HKD 3,91 | 625,00K |
| 2026-07-10 | HKD 4,12 | -%4,63 | HKD 4,31 | HKD 4,45 | HKD 4,05 | 541,20K |
| 2026-07-09 | HKD 4,32 | +%1,41 | HKD 4,30 | HKD 4,35 | HKD 4,11 | 560,70K |
| 2026-07-08 | HKD 4,26 | +%2,65 | HKD 4,15 | HKD 4,32 | HKD 3,96 | 652,50K |
| 2026-07-07 | HKD 4,15 | -%2,58 | HKD 4,43 | HKD 4,43 | HKD 4,01 | 582,00K |
| 2026-07-06 | HKD 4,26 | -%4,27 | HKD 4,46 | HKD 4,65 | HKD 4,10 | 631,50K |
| 2026-07-03 | HKD 4,45 | -%1,77 | HKD 4,53 | HKD 4,69 | HKD 4,42 | 552,00K |
| 2026-07-02 | HKD 4,53 | +%2,49 | HKD 4,42 | HKD 4,63 | HKD 4,42 | 530,70K |
| 2026-06-30 | HKD 4,42 | +%1,38 | HKD 4,25 | HKD 4,49 | HKD 4,25 | 576,00K |
| 2026-06-29 | HKD 4,36 | +%2,11 | HKD 4,38 | HKD 4,66 | HKD 4,29 | 675,90K |
| 2026-06-26 | HKD 4,27 | -%8,37 | HKD 4,61 | HKD 5,10 | HKD 4,20 | 712,50K |
| 2026-06-25 | HKD 4,66 | -%3,32 | HKD 4,79 | HKD 5,17 | HKD 4,46 | 579,00K |
| 2026-06-24 | HKD 4,82 | -%2,23 | HKD 4,91 | HKD 5,23 | HKD 4,40 | 2,12M |
| 2026-06-23 | HKD 4,93 | -%6,10 | HKD 5,25 | HKD 5,36 | HKD 4,83 | 2,21M |
| 2026-06-22 | HKD 5,25 | +%0,96 | HKD 5,15 | HKD 5,59 | HKD 5,00 | 2,18M |
| 2026-06-18 | HKD 5,20 | -%4,76 | HKD 5,53 | HKD 5,88 | HKD 5,02 | 2,19M |
| 2026-06-17 | HKD 5,46 | +%4,00 | HKD 5,42 | HKD 6,02 | HKD 5,10 | 2,33M |
| 2026-06-16 | HKD 5,25 | +%11,23 | HKD 4,72 | HKD 5,69 | HKD 4,72 | 2,70M |
| 2026-06-15 | HKD 4,72 | +%9,01 | HKD 4,33 | HKD 4,98 | HKD 4,10 | 2,27M |
| 2026-06-12 | HKD 4,33 | +%8,79 | HKD 4,18 | HKD 6,05 | HKD 4,11 | 6,83M |
| 2026-06-11 | HKD 3,98 | -%0,75 | HKD 4,05 | HKD 4,62 | HKD 3,86 | 2,80M |
| 2026-06-10 | HKD 4,01 | +%2,82 | HKD 3,90 | HKD 4,35 | HKD 3,80 | 1,27M |
| 2026-06-09 | HKD 3,90 | -%6,47 | HKD 4,13 | HKD 4,30 | HKD 3,81 | 1,35M |
| 2026-06-08 | HKD 4,17 | +%5,04 | HKD 3,94 | HKD 4,63 | HKD 3,94 | 935,80K |
| 2026-06-05 | HKD 3,97 | +%7,30 | HKD 3,75 | HKD 4,52 | HKD 3,75 | 1,69M |
| 2026-06-04 | HKD 3,70 | -%5,37 | HKD 3,91 | HKD 4,16 | HKD 3,70 | 875,40K |
| 2026-06-03 | HKD 3,91 | -%5,10 | HKD 4,12 | HKD 4,15 | HKD 3,87 | 654,90K |
| 2026-06-02 | HKD 4,12 | -%6,79 | HKD 4,45 | HKD 4,74 | HKD 4,11 | 1,02M |
| 2026-06-01 | HKD 4,42 | -%1,34 | HKD 4,45 | HKD 4,64 | HKD 4,41 | 839,70K |
| 2026-05-29 | HKD 4,48 | -%0,44 | HKD 4,50 | HKD 4,62 | HKD 4,40 | 498,60K |
| 2026-05-28 | HKD 4,50 | -%5,86 | HKD 4,76 | HKD 4,82 | HKD 4,50 | 558,30K |
| 2026-05-27 | HKD 4,78 | -%4,97 | HKD 5,14 | HKD 5,35 | HKD 4,74 | 431,70K |
| 2026-05-26 | HKD 5,03 | %0,00 | HKD 5,10 | HKD 5,40 | HKD 5,03 | 448,20K |