Onewo, Inc. Class H 2602
HKEX · Çin Hong Kong ÖİB · Finans
HKD 18,90-0,37 (-%1,92)
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 18,90 | -%1,92 | HKD 18,86 | HKD 19,18 | HKD 18,65 | 897,72K |
| 2026-09-29 | HKD 19,27 | +%3,77 | HKD 18,41 | HKD 19,27 | HKD 18,41 | 936,00K |
| 2026-09-28 | HKD 18,57 | +%0,32 | HKD 18,61 | HKD 18,91 | HKD 18,11 | 601,90K |
| 2026-09-25 | HKD 18,51 | -%1,54 | HKD 18,56 | HKD 18,79 | HKD 18,35 | 447,61K |
| 2026-09-24 | HKD 18,80 | -%0,53 | HKD 18,90 | HKD 18,91 | HKD 18,63 | 235,70K |
| 2026-09-23 | HKD 18,90 | +%1,72 | HKD 18,58 | HKD 19,08 | HKD 18,58 | 585,90K |
| 2026-09-22 | HKD 18,58 | -%1,38 | HKD 18,66 | HKD 18,66 | HKD 18,21 | 709,60K |
| 2026-09-21 | HKD 18,84 | -%0,16 | HKD 18,88 | HKD 18,88 | HKD 18,21 | 763,40K |
| 2026-09-18 | HKD 18,87 | -%0,58 | HKD 18,94 | HKD 19,12 | HKD 18,33 | 913,00K |
| 2026-09-17 | HKD 18,98 | -%1,45 | HKD 19,09 | HKD 19,40 | HKD 18,80 | 405,40K |
| 2026-09-16 | HKD 19,26 | +%0,21 | HKD 18,99 | HKD 19,41 | HKD 18,91 | 591,68K |
| 2026-09-15 | HKD 19,22 | -%1,33 | HKD 19,43 | HKD 19,54 | HKD 19,19 | 525,20K |
| 2026-09-14 | HKD 19,48 | +%1,67 | HKD 19,15 | HKD 19,53 | HKD 19,01 | 637,50K |
| 2026-09-11 | HKD 19,16 | -%3,62 | HKD 19,47 | HKD 19,65 | HKD 19,14 | 917,15K |
| 2026-09-10 | HKD 19,88 | +%0,61 | HKD 19,74 | HKD 19,89 | HKD 19,36 | 809,84K |
| 2026-09-09 | HKD 19,76 | +%0,82 | HKD 19,60 | HKD 19,87 | HKD 19,23 | 583,04K |
| 2026-09-08 | HKD 19,60 | +%3,16 | HKD 19,39 | HKD 19,60 | HKD 18,80 | 904,20K |
| 2026-09-07 | HKD 19,00 | -%3,11 | HKD 19,64 | HKD 19,64 | HKD 18,59 | 1,43M |
| 2026-09-04 | HKD 19,61 | +%0,05 | HKD 19,60 | HKD 19,65 | HKD 19,29 | 732,00K |
| 2026-09-03 | HKD 19,60 | +%0,77 | HKD 18,97 | HKD 19,60 | HKD 18,50 | 928,15K |
| 2026-09-02 | HKD 19,45 | -%1,02 | HKD 18,30 | HKD 19,65 | HKD 18,30 | 665,10K |
| 2026-09-01 | HKD 19,65 | +%2,72 | HKD 19,11 | HKD 19,68 | HKD 18,91 | 1,37M |
| 2026-08-31 | HKD 19,13 | -%1,54 | HKD 19,50 | HKD 19,55 | HKD 18,46 | 1,82M |
| 2026-08-28 | HKD 19,43 | +%1,30 | HKD 19,14 | HKD 19,46 | HKD 18,93 | 1,06M |
| 2026-08-27 | HKD 19,18 | +%0,42 | HKD 19,10 | HKD 19,39 | HKD 18,77 | 1,11M |
| 2026-08-26 | HKD 19,10 | +%2,96 | HKD 18,66 | HKD 19,30 | HKD 18,55 | 1,74M |
| 2026-08-25 | HKD 18,55 | +%2,49 | HKD 18,12 | HKD 18,55 | HKD 17,93 | 977,01K |
| 2026-08-24 | HKD 18,10 | +%0,84 | HKD 17,95 | HKD 18,10 | HKD 17,62 | 231,10K |
| 2026-08-21 | HKD 17,95 | +%0,17 | HKD 17,95 | HKD 18,12 | HKD 17,72 | 373,90K |
| 2026-08-20 | HKD 17,92 | +%0,11 | HKD 18,17 | HKD 18,43 | HKD 17,90 | 912,70K |
| 2026-08-19 | HKD 17,90 | -%1,43 | HKD 18,17 | HKD 18,19 | HKD 17,82 | 409,20K |
| 2026-08-18 | HKD 18,16 | +%0,78 | HKD 18,24 | HKD 18,45 | HKD 18,00 | 942,76K |
| 2026-08-17 | HKD 18,02 | -%0,72 | HKD 18,10 | HKD 18,15 | HKD 17,76 | 485,51K |
| 2026-08-14 | HKD 18,15 | +%1,51 | HKD 18,41 | HKD 18,30 | HKD 17,65 | 1,38M |
| 2026-08-13 | HKD 17,88 | -%1,76 | HKD 18,21 | HKD 18,25 | HKD 17,81 | 452,10K |
| 2026-08-12 | HKD 18,20 | +%3,17 | HKD 17,60 | HKD 18,24 | HKD 17,45 | 789,92K |
| 2026-08-11 | HKD 17,64 | -%1,56 | HKD 17,92 | HKD 17,92 | HKD 17,39 | 486,20K |
| 2026-08-10 | HKD 17,92 | +%4,13 | HKD 16,87 | HKD 17,92 | HKD 16,87 | 683,30K |
| 2026-08-07 | HKD 17,21 | +%1,00 | HKD 16,66 | HKD 17,21 | HKD 16,66 | 483,00K |
| 2026-08-06 | HKD 17,04 | -%0,35 | HKD 17,30 | HKD 17,30 | HKD 16,57 | 690,90K |
| 2026-08-05 | HKD 17,10 | +%0,53 | HKD 17,23 | HKD 17,23 | HKD 17,01 | 551,80K |
| 2026-08-04 | HKD 17,01 | -%1,10 | HKD 17,85 | HKD 17,85 | HKD 16,96 | 439,00K |
| 2026-08-03 | HKD 17,20 | +%1,78 | HKD 16,90 | HKD 17,20 | HKD 16,74 | 497,36K |
| 2026-07-31 | HKD 16,90 | +%1,14 | HKD 16,78 | HKD 16,95 | HKD 16,60 | 808,10K |
| 2026-07-30 | HKD 16,71 | -%0,30 | HKD 16,95 | HKD 17,19 | HKD 16,51 | 882,90K |
| 2026-07-29 | HKD 16,76 | +%1,58 | HKD 16,90 | HKD 16,96 | HKD 16,50 | 980,13K |
| 2026-07-28 | HKD 16,50 | +%0,55 | HKD 16,39 | HKD 16,54 | HKD 16,10 | 366,00K |
| 2026-07-27 | HKD 16,41 | -%4,59 | HKD 17,72 | HKD 17,72 | HKD 16,36 | 3,45M |
| 2026-07-24 | HKD 17,20 | -%1,66 | HKD 17,22 | HKD 17,71 | HKD 17,14 | 378,40K |
| 2026-07-23 | HKD 17,49 | +%0,17 | HKD 17,53 | HKD 17,69 | HKD 17,23 | 542,25K |
| 2026-07-22 | HKD 17,46 | -%0,74 | HKD 17,52 | HKD 17,78 | HKD 17,23 | 745,80K |
| 2026-07-21 | HKD 17,59 | +%1,03 | HKD 17,97 | HKD 17,97 | HKD 17,30 | 756,80K |
| 2026-07-20 | HKD 17,41 | -%2,14 | HKD 18,23 | HKD 18,23 | HKD 17,26 | 1,41M |
| 2026-07-17 | HKD 17,79 | -%1,17 | HKD 18,30 | HKD 18,30 | HKD 17,67 | 748,37K |
| 2026-07-16 | HKD 18,00 | -%0,77 | HKD 18,28 | HKD 18,40 | HKD 17,99 | 605,40K |
| 2026-07-15 | HKD 18,14 | +%3,89 | HKD 17,46 | HKD 18,29 | HKD 17,46 | 1,19M |
| 2026-07-14 | HKD 17,46 | -%2,84 | HKD 17,97 | HKD 17,97 | HKD 17,33 | 551,60K |
| 2026-07-13 | HKD 17,97 | +%0,34 | HKD 17,90 | HKD 18,20 | HKD 17,71 | 778,90K |
| 2026-07-10 | HKD 17,91 | -%0,06 | HKD 18,16 | HKD 18,38 | HKD 17,78 | 1,14M |
| 2026-07-09 | HKD 17,92 | -%0,22 | HKD 17,96 | HKD 17,98 | HKD 17,52 | 713,24K |
| 2026-07-08 | HKD 17,96 | +%3,94 | HKD 17,02 | HKD 17,96 | HKD 17,02 | 654,90K |
| 2026-07-07 | HKD 17,28 | +%4,22 | HKD 16,80 | HKD 17,28 | HKD 16,30 | 1,04M |
| 2026-07-06 | HKD 16,58 | +%0,67 | HKD 16,77 | HKD 16,77 | HKD 16,30 | 570,18K |
| 2026-07-03 | HKD 16,47 | -%0,78 | HKD 16,20 | HKD 16,60 | HKD 16,19 | 1,02M |
| 2026-07-02 | HKD 16,60 | +%10,08 | HKD 15,10 | HKD 16,60 | HKD 15,08 | 1,72M |
| 2026-06-30 | HKD 15,08 | %0,00 | HKD 15,18 | HKD 15,43 | HKD 14,63 | 2,31M |
| 2026-06-29 | HKD 15,08 | -%0,85 | HKD 15,29 | HKD 15,31 | HKD 14,93 | 955,80K |
| 2026-06-26 | HKD 15,21 | -%4,46 | HKD 15,75 | HKD 15,75 | HKD 15,13 | 858,80K |
| 2026-06-25 | HKD 15,92 | -%5,13 | HKD 16,44 | HKD 16,34 | HKD 15,73 | 1,56M |
| 2026-06-24 | HKD 16,78 | +%2,88 | HKD 16,38 | HKD 16,78 | HKD 16,18 | 887,94K |
| 2026-06-23 | HKD 16,31 | -%5,23 | HKD 17,25 | HKD 17,25 | HKD 16,10 | 2,09M |
| 2026-06-22 | HKD 17,21 | -%4,81 | HKD 18,10 | HKD 18,10 | HKD 16,99 | 3,57M |
| 2026-06-18 | HKD 18,08 | -%3,11 | HKD 18,52 | HKD 19,33 | HKD 17,81 | 2,25M |
| 2026-06-17 | HKD 18,66 | -%6,70 | HKD 18,90 | HKD 20,30 | HKD 18,42 | 3,43M |
| 2026-06-16 | HKD 20,00 | +%1,37 | HKD 19,59 | HKD 20,00 | HKD 18,66 | 1,96M |
| 2026-06-15 | HKD 19,73 | -%6,05 | HKD 21,00 | HKD 21,00 | HKD 19,55 | 2,58M |
| 2026-06-12 | HKD 21,00 | +%7,25 | HKD 19,69 | HKD 21,30 | HKD 19,54 | 5,80M |
| 2026-06-11 | HKD 19,58 | -%0,10 | HKD 19,51 | HKD 19,77 | HKD 19,26 | 1,28M |
| 2026-06-10 | HKD 19,60 | +%1,71 | HKD 19,10 | HKD 19,70 | HKD 18,86 | 2,65M |
| 2026-06-09 | HKD 19,27 | +%8,32 | HKD 18,80 | HKD 19,40 | HKD 17,89 | 3,05M |
| 2026-06-08 | HKD 17,79 | -%6,47 | HKD 18,88 | HKD 18,88 | HKD 17,49 | 16,46M |
| 2026-06-05 | HKD 19,02 | -%4,42 | HKD 19,99 | HKD 20,04 | HKD 18,36 | 21,21M |
| 2026-06-04 | HKD 19,90 | +%5,12 | HKD 18,61 | HKD 20,04 | HKD 18,55 | 9,83M |
| 2026-06-03 | HKD 18,93 | +%1,94 | HKD 18,58 | HKD 19,14 | HKD 18,44 | 5,24M |
| 2026-06-02 | HKD 18,57 | +%2,26 | HKD 18,17 | HKD 18,57 | HKD 18,08 | 2,72M |
| 2026-06-01 | HKD 18,16 | +%3,18 | HKD 17,56 | HKD 18,55 | HKD 17,20 | 2,77M |
| 2026-05-29 | HKD 17,60 | +%7,78 | HKD 16,59 | HKD 17,60 | HKD 16,42 | 3,15M |
| 2026-05-28 | HKD 16,33 | +%0,12 | HKD 16,61 | HKD 16,67 | HKD 16,16 | 1,54M |
| 2026-05-27 | HKD 16,31 | -%1,81 | HKD 16,41 | HKD 16,68 | HKD 16,28 | 654,70K |
| 2026-05-26 | HKD 16,61 | +%1,47 | HKD 16,43 | HKD 16,72 | HKD 16,13 | 1,76M |