JD Logistics, Inc. 2618
HKEX · Çin Hong Kong ÖİB · Ulaştırma
HKD 10,06-0,03 (-%0,30)
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 10,06 | -%0,30 | HKD 10,00 | HKD 10,09 | HKD 9,99 | 15,76M |
| 2026-09-29 | HKD 10,09 | -%0,88 | HKD 10,15 | HKD 10,15 | HKD 9,98 | 9,90M |
| 2026-09-28 | HKD 10,18 | +%1,39 | HKD 10,11 | HKD 10,22 | HKD 10,09 | 4,81M |
| 2026-09-25 | HKD 10,04 | -%1,86 | HKD 10,10 | HKD 10,11 | HKD 9,86 | 4,10M |
| 2026-09-24 | HKD 10,23 | -%0,29 | HKD 10,19 | HKD 10,27 | HKD 10,14 | 5,92M |
| 2026-09-23 | HKD 10,26 | -%1,35 | HKD 10,40 | HKD 10,43 | HKD 10,26 | 7,04M |
| 2026-09-22 | HKD 10,40 | -%0,57 | HKD 10,59 | HKD 10,59 | HKD 10,34 | 7,73M |
| 2026-09-21 | HKD 10,46 | -%0,10 | HKD 10,47 | HKD 10,49 | HKD 10,36 | 8,31M |
| 2026-09-18 | HKD 10,47 | +%0,67 | HKD 10,34 | HKD 10,50 | HKD 10,34 | 16,12M |
| 2026-09-17 | HKD 10,40 | +%0,29 | HKD 10,30 | HKD 10,42 | HKD 10,17 | 9,03M |
| 2026-09-16 | HKD 10,37 | -%2,26 | HKD 10,80 | HKD 10,80 | HKD 10,35 | 14,79M |
| 2026-09-15 | HKD 10,61 | -%2,75 | HKD 10,79 | HKD 10,82 | HKD 10,61 | 8,81M |
| 2026-09-14 | HKD 10,91 | +%1,11 | HKD 10,82 | HKD 10,95 | HKD 10,80 | 8,66M |
| 2026-09-11 | HKD 10,79 | +%0,37 | HKD 10,62 | HKD 10,82 | HKD 10,57 | 10,46M |
| 2026-09-10 | HKD 10,75 | -%1,19 | HKD 10,80 | HKD 10,86 | HKD 10,70 | 11,85M |
| 2026-09-09 | HKD 10,88 | -%1,27 | HKD 11,03 | HKD 11,07 | HKD 10,84 | 11,31M |
| 2026-09-08 | HKD 11,02 | -%1,08 | HKD 11,14 | HKD 11,14 | HKD 10,99 | 7,47M |
| 2026-09-07 | HKD 11,14 | -%0,27 | HKD 11,22 | HKD 11,25 | HKD 11,05 | 6,34M |
| 2026-09-04 | HKD 11,17 | +%1,55 | HKD 11,13 | HKD 11,37 | HKD 11,13 | 13,56M |
| 2026-09-03 | HKD 11,00 | +%0,82 | HKD 11,06 | HKD 11,14 | HKD 11,00 | 10,12M |
| 2026-09-02 | HKD 10,91 | -%0,55 | HKD 10,92 | HKD 10,96 | HKD 10,83 | 7,16M |
| 2026-09-01 | HKD 10,97 | -%0,45 | HKD 11,05 | HKD 11,10 | HKD 10,96 | 8,54M |
| 2026-08-31 | HKD 11,02 | -%0,72 | HKD 11,08 | HKD 11,09 | HKD 10,79 | 20,39M |
| 2026-08-28 | HKD 11,10 | -%0,36 | HKD 11,14 | HKD 11,20 | HKD 11,05 | 10,64M |
| 2026-08-27 | HKD 11,14 | -%0,80 | HKD 11,26 | HKD 11,30 | HKD 11,05 | 10,96M |
| 2026-08-26 | HKD 11,23 | -%0,71 | HKD 11,39 | HKD 11,47 | HKD 11,22 | 10,07M |
| 2026-08-25 | HKD 11,31 | -%1,31 | HKD 11,49 | HKD 11,53 | HKD 11,22 | 21,95M |
| 2026-08-24 | HKD 11,46 | -%2,96 | HKD 11,80 | HKD 11,80 | HKD 11,45 | 13,89M |
| 2026-08-21 | HKD 11,81 | +%1,03 | HKD 11,69 | HKD 11,86 | HKD 11,62 | 15,15M |
| 2026-08-20 | HKD 11,69 | +%1,56 | HKD 11,79 | HKD 11,92 | HKD 11,44 | 23,32M |
| 2026-08-19 | HKD 11,51 | -%1,29 | HKD 11,70 | HKD 11,75 | HKD 11,41 | 19,56M |
| 2026-08-18 | HKD 11,66 | -%3,40 | HKD 12,07 | HKD 12,07 | HKD 11,57 | 27,44M |
| 2026-08-17 | HKD 12,07 | -%1,31 | HKD 12,24 | HKD 12,36 | HKD 12,07 | 36,77M |
| 2026-08-14 | HKD 12,23 | -%13,69 | HKD 13,80 | HKD 13,80 | HKD 12,13 | 38,52M |
| 2026-08-13 | HKD 14,17 | -%2,01 | HKD 14,40 | HKD 14,41 | HKD 14,07 | 12,46M |
| 2026-08-12 | HKD 14,46 | -%1,63 | HKD 14,51 | HKD 14,62 | HKD 14,30 | 8,70M |
| 2026-08-11 | HKD 14,70 | -%0,41 | HKD 14,89 | HKD 14,99 | HKD 14,61 | 9,95M |
| 2026-08-10 | HKD 14,76 | +%1,65 | HKD 14,70 | HKD 14,80 | HKD 14,53 | 4,84M |
| 2026-08-07 | HKD 14,52 | -%1,43 | HKD 14,63 | HKD 14,70 | HKD 14,31 | 6,15M |
| 2026-08-06 | HKD 14,73 | -%1,07 | HKD 14,60 | HKD 14,82 | HKD 14,57 | 5,91M |
| 2026-08-05 | HKD 14,89 | -%1,33 | HKD 15,09 | HKD 15,18 | HKD 14,70 | 8,42M |
| 2026-08-04 | HKD 15,09 | -%0,98 | HKD 15,40 | HKD 15,47 | HKD 14,97 | 6,96M |
| 2026-08-03 | HKD 15,24 | +%1,46 | HKD 15,02 | HKD 15,46 | HKD 14,98 | 8,29M |
| 2026-07-31 | HKD 15,02 | -%0,92 | HKD 14,86 | HKD 15,19 | HKD 14,70 | 9,33M |
| 2026-07-30 | HKD 15,16 | +%3,62 | HKD 15,00 | HKD 15,25 | HKD 14,65 | 20,35M |
| 2026-07-29 | HKD 14,63 | +%3,32 | HKD 14,35 | HKD 14,68 | HKD 14,27 | 9,76M |
| 2026-07-28 | HKD 14,16 | +%2,09 | HKD 13,92 | HKD 14,19 | HKD 13,85 | 8,84M |
| 2026-07-27 | HKD 13,87 | -%0,86 | HKD 13,99 | HKD 14,17 | HKD 13,86 | 4,04M |
| 2026-07-24 | HKD 13,99 | -%0,29 | HKD 13,90 | HKD 14,04 | HKD 13,76 | 4,49M |
| 2026-07-23 | HKD 14,03 | +%1,96 | HKD 13,80 | HKD 14,14 | HKD 13,64 | 6,85M |
| 2026-07-22 | HKD 13,76 | -%0,86 | HKD 13,70 | HKD 13,86 | HKD 13,55 | 9,21M |
| 2026-07-21 | HKD 13,88 | +%1,68 | HKD 13,78 | HKD 13,94 | HKD 13,55 | 7,83M |
| 2026-07-20 | HKD 13,65 | +%1,94 | HKD 13,75 | HKD 13,90 | HKD 13,49 | 6,47M |
| 2026-07-17 | HKD 13,39 | -%1,90 | HKD 13,77 | HKD 13,84 | HKD 13,20 | 11,01M |
| 2026-07-16 | HKD 13,65 | +%2,86 | HKD 13,27 | HKD 13,82 | HKD 13,21 | 7,41M |
| 2026-07-15 | HKD 13,27 | +%2,16 | HKD 13,03 | HKD 13,34 | HKD 12,83 | 8,26M |
| 2026-07-14 | HKD 12,99 | +%2,12 | HKD 12,72 | HKD 13,03 | HKD 12,45 | 5,96M |
| 2026-07-13 | HKD 12,72 | +%0,32 | HKD 12,68 | HKD 12,86 | HKD 12,54 | 4,73M |
| 2026-07-10 | HKD 12,68 | +%1,60 | HKD 12,48 | HKD 12,82 | HKD 12,36 | 6,46M |
| 2026-07-09 | HKD 12,48 | -%0,40 | HKD 12,53 | HKD 12,56 | HKD 12,27 | 4,11M |
| 2026-07-08 | HKD 12,53 | +%2,20 | HKD 12,26 | HKD 12,59 | HKD 12,19 | 5,45M |
| 2026-07-07 | HKD 12,26 | -%1,05 | HKD 12,38 | HKD 12,45 | HKD 12,07 | 6,93M |
| 2026-07-06 | HKD 12,39 | +%1,64 | HKD 12,24 | HKD 12,52 | HKD 11,90 | 6,25M |
| 2026-07-03 | HKD 12,19 | +%2,01 | HKD 12,13 | HKD 12,34 | HKD 12,00 | 4,73M |
| 2026-07-02 | HKD 11,95 | +%1,70 | HKD 12,45 | HKD 12,45 | HKD 11,90 | 11,17M |
| 2026-06-30 | HKD 11,75 | -%0,93 | HKD 11,86 | HKD 11,86 | HKD 11,53 | 11,30M |
| 2026-06-29 | HKD 11,86 | +%2,51 | HKD 11,63 | HKD 12,16 | HKD 11,63 | 9,88M |
| 2026-06-26 | HKD 11,57 | -%0,17 | HKD 11,67 | HKD 11,67 | HKD 11,37 | 10,73M |
| 2026-06-25 | HKD 11,59 | -%1,11 | HKD 11,80 | HKD 11,80 | HKD 11,38 | 16,79M |
| 2026-06-24 | HKD 11,72 | -%0,34 | HKD 11,63 | HKD 11,80 | HKD 11,44 | 11,71M |
| 2026-06-23 | HKD 11,76 | -%3,45 | HKD 12,15 | HKD 12,45 | HKD 11,66 | 13,20M |
| 2026-06-22 | HKD 12,18 | +%0,33 | HKD 12,11 | HKD 12,27 | HKD 11,66 | 15,79M |
| 2026-06-18 | HKD 12,14 | -%2,49 | HKD 12,50 | HKD 12,50 | HKD 12,02 | 14,16M |
| 2026-06-17 | HKD 12,45 | -%1,81 | HKD 12,68 | HKD 12,83 | HKD 12,41 | 7,89M |
| 2026-06-16 | HKD 12,68 | -%3,28 | HKD 13,05 | HKD 13,11 | HKD 12,62 | 11,01M |
| 2026-06-15 | HKD 13,11 | +%0,77 | HKD 13,25 | HKD 13,35 | HKD 12,99 | 7,86M |
| 2026-06-12 | HKD 13,01 | +%2,12 | HKD 12,88 | HKD 13,09 | HKD 12,70 | 10,01M |
| 2026-06-11 | HKD 12,74 | -%1,16 | HKD 12,89 | HKD 13,00 | HKD 12,58 | 9,46M |
| 2026-06-10 | HKD 12,89 | +%1,74 | HKD 12,67 | HKD 12,92 | HKD 12,54 | 8,20M |
| 2026-06-09 | HKD 12,67 | -%0,08 | HKD 12,76 | HKD 12,76 | HKD 12,52 | 8,86M |
| 2026-06-08 | HKD 12,68 | -%2,16 | HKD 12,96 | HKD 12,96 | HKD 12,58 | 11,33M |
| 2026-06-05 | HKD 12,96 | -%1,52 | HKD 13,16 | HKD 13,16 | HKD 12,73 | 9,62M |
| 2026-06-04 | HKD 13,16 | -%0,30 | HKD 13,19 | HKD 13,35 | HKD 13,10 | 8,85M |
| 2026-06-03 | HKD 13,20 | -%2,73 | HKD 13,35 | HKD 13,42 | HKD 13,02 | 9,55M |
| 2026-06-02 | HKD 13,57 | +%1,88 | HKD 13,34 | HKD 13,75 | HKD 13,28 | 10,36M |
| 2026-06-01 | HKD 13,32 | +%3,34 | HKD 13,03 | HKD 13,42 | HKD 12,94 | 13,02M |
| 2026-05-29 | HKD 12,89 | -%0,46 | HKD 12,84 | HKD 13,15 | HKD 12,68 | 40,93M |
| 2026-05-28 | HKD 12,95 | -%2,78 | HKD 13,32 | HKD 13,32 | HKD 12,85 | 14,47M |
| 2026-05-27 | HKD 13,32 | -%1,62 | HKD 13,52 | HKD 13,65 | HKD 13,09 | 13,97M |
| 2026-05-26 | HKD 13,54 | -%2,24 | HKD 13,85 | HKD 13,85 | HKD 13,15 | 14,76M |