China Overseas Property Holdings Limited 2669
HKEX · Çin Hong Kong ÖİB · Finans
HKD 3,24-0,09 (-%2,70)
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 3,23 | -%2,85 | HKD 3,33 | HKD 3,33 | HKD 3,22 | 1,40M |
| 2026-09-30 | HKD 3,33 | +%0,60 | HKD 3,32 | HKD 3,37 | HKD 3,27 | 5,19M |
| 2026-09-29 | HKD 3,31 | +%0,61 | HKD 3,31 | HKD 3,36 | HKD 3,30 | 3,98M |
| 2026-09-28 | HKD 3,29 | +%3,30 | HKD 3,23 | HKD 3,30 | HKD 3,21 | 8,15M |
| 2026-09-25 | HKD 3,18 | -%1,55 | HKD 3,23 | HKD 3,23 | HKD 3,16 | 1,65M |
| 2026-09-24 | HKD 3,23 | -%1,22 | HKD 3,28 | HKD 3,30 | HKD 3,22 | 2,76M |
| 2026-09-23 | HKD 3,28 | -%0,91 | HKD 3,30 | HKD 3,36 | HKD 3,28 | 4,62M |
| 2026-09-22 | HKD 3,31 | +%0,30 | HKD 3,33 | HKD 3,33 | HKD 3,28 | 4,65M |
| 2026-09-21 | HKD 3,30 | -%0,30 | HKD 3,34 | HKD 3,34 | HKD 3,27 | 7,71M |
| 2026-09-18 | HKD 3,31 | +%0,92 | HKD 3,31 | HKD 3,33 | HKD 3,28 | 9,55M |
| 2026-09-17 | HKD 3,28 | -%2,09 | HKD 3,30 | HKD 3,33 | HKD 3,27 | 5,06M |
| 2026-09-16 | HKD 3,35 | +%0,45 | HKD 3,32 | HKD 3,35 | HKD 3,32 | 4,35M |
| 2026-09-15 | HKD 3,33 | +%0,76 | HKD 3,29 | HKD 3,35 | HKD 3,28 | 9,68M |
| 2026-09-14 | HKD 3,31 | +%1,07 | HKD 3,28 | HKD 3,34 | HKD 3,26 | 4,96M |
| 2026-09-11 | HKD 3,27 | -%6,44 | HKD 3,39 | HKD 3,40 | HKD 3,27 | 40,04M |
| 2026-09-10 | HKD 3,49 | -%1,13 | HKD 3,51 | HKD 3,55 | HKD 3,48 | 7,38M |
| 2026-09-09 | HKD 3,54 | -%0,28 | HKD 3,54 | HKD 3,57 | HKD 3,50 | 3,80M |
| 2026-09-08 | HKD 3,55 | +%1,14 | HKD 3,50 | HKD 3,59 | HKD 3,50 | 3,94M |
| 2026-09-07 | HKD 3,51 | -%1,96 | HKD 3,58 | HKD 3,62 | HKD 3,50 | 4,55M |
| 2026-09-04 | HKD 3,58 | +%0,70 | HKD 3,54 | HKD 3,62 | HKD 3,54 | 6,16M |
| 2026-09-03 | HKD 3,55 | +%3,20 | HKD 3,43 | HKD 3,56 | HKD 3,43 | 9,56M |
| 2026-09-02 | HKD 3,44 | -%0,43 | HKD 3,45 | HKD 3,47 | HKD 3,41 | 3,66M |
| 2026-09-01 | HKD 3,45 | +%0,73 | HKD 3,43 | HKD 3,48 | HKD 3,42 | 6,99M |
| 2026-08-31 | HKD 3,43 | -%2,97 | HKD 3,57 | HKD 3,63 | HKD 3,42 | 12,00M |
| 2026-08-28 | HKD 3,54 | -%0,42 | HKD 3,55 | HKD 3,60 | HKD 3,51 | 2,69M |
| 2026-08-27 | HKD 3,55 | -%1,11 | HKD 3,56 | HKD 3,57 | HKD 3,52 | 5,75M |
| 2026-08-26 | HKD 3,59 | -%1,64 | HKD 3,65 | HKD 3,71 | HKD 3,57 | 8,65M |
| 2026-08-25 | HKD 3,65 | +%1,67 | HKD 3,58 | HKD 3,67 | HKD 3,57 | 16,61M |
| 2026-08-24 | HKD 3,59 | -%0,83 | HKD 3,62 | HKD 3,64 | HKD 3,54 | 13,74M |
| 2026-08-21 | HKD 3,62 | +%7,58 | HKD 3,41 | HKD 3,62 | HKD 3,41 | 20,01M |
| 2026-08-20 | HKD 3,37 | -%0,44 | HKD 3,40 | HKD 3,44 | HKD 3,36 | 5,27M |
| 2026-08-19 | HKD 3,38 | +%0,75 | HKD 3,35 | HKD 3,39 | HKD 3,35 | 3,70M |
| 2026-08-18 | HKD 3,36 | -%0,45 | HKD 3,41 | HKD 3,41 | HKD 3,31 | 5,23M |
| 2026-08-17 | HKD 3,37 | -%1,03 | HKD 3,40 | HKD 3,41 | HKD 3,37 | 2,93M |
| 2026-08-14 | HKD 3,40 | -%0,44 | HKD 3,40 | HKD 3,41 | HKD 3,37 | 4,22M |
| 2026-08-13 | HKD 3,42 | -%2,43 | HKD 3,49 | HKD 3,49 | HKD 3,41 | 4,12M |
| 2026-08-12 | HKD 3,51 | +%1,59 | HKD 3,42 | HKD 3,52 | HKD 3,38 | 7,02M |
| 2026-08-11 | HKD 3,45 | -%0,58 | HKD 3,48 | HKD 3,48 | HKD 3,44 | 3,95M |
| 2026-08-10 | HKD 3,47 | +%2,06 | HKD 3,41 | HKD 3,50 | HKD 3,41 | 6,39M |
| 2026-08-07 | HKD 3,40 | +%0,59 | HKD 3,38 | HKD 3,41 | HKD 3,35 | 3,33M |
| 2026-08-06 | HKD 3,38 | -%1,46 | HKD 3,43 | HKD 3,43 | HKD 3,38 | 3,97M |
| 2026-08-05 | HKD 3,43 | -%1,15 | HKD 3,44 | HKD 3,45 | HKD 3,41 | 6,40M |
| 2026-08-04 | HKD 3,47 | -%0,29 | HKD 3,47 | HKD 3,49 | HKD 3,42 | 5,53M |
| 2026-08-03 | HKD 3,48 | +%1,16 | HKD 3,43 | HKD 3,49 | HKD 3,43 | 2,99M |
| 2026-07-31 | HKD 3,44 | -%1,71 | HKD 3,45 | HKD 3,51 | HKD 3,43 | 7,52M |
| 2026-07-30 | HKD 3,50 | -%0,28 | HKD 3,51 | HKD 3,54 | HKD 3,47 | 4,73M |
| 2026-07-29 | HKD 3,51 | +%1,45 | HKD 3,47 | HKD 3,56 | HKD 3,47 | 6,20M |
| 2026-07-28 | HKD 3,46 | %0,00 | HKD 3,45 | HKD 3,49 | HKD 3,43 | 4,12M |
| 2026-07-27 | HKD 3,46 | +%0,58 | HKD 3,44 | HKD 3,50 | HKD 3,43 | 3,15M |
| 2026-07-24 | HKD 3,44 | -%3,37 | HKD 3,53 | HKD 3,53 | HKD 3,38 | 9,04M |
| 2026-07-23 | HKD 3,56 | %0,00 | HKD 3,53 | HKD 3,60 | HKD 3,51 | 4,42M |
| 2026-07-22 | HKD 3,56 | -%0,56 | HKD 3,58 | HKD 3,58 | HKD 3,52 | 4,02M |
| 2026-07-21 | HKD 3,58 | -%0,56 | HKD 3,60 | HKD 3,61 | HKD 3,55 | 3,64M |
| 2026-07-20 | HKD 3,60 | +%0,84 | HKD 3,58 | HKD 3,62 | HKD 3,54 | 4,66M |
| 2026-07-17 | HKD 3,57 | -%0,56 | HKD 3,60 | HKD 3,67 | HKD 3,50 | 5,36M |
| 2026-07-16 | HKD 3,59 | +%4,06 | HKD 3,48 | HKD 3,59 | HKD 3,48 | 7,04M |
| 2026-07-15 | HKD 3,45 | +%1,47 | HKD 3,39 | HKD 3,47 | HKD 3,39 | 6,34M |
| 2026-07-14 | HKD 3,40 | +%1,80 | HKD 3,34 | HKD 3,41 | HKD 3,30 | 5,19M |
| 2026-07-13 | HKD 3,34 | -%0,30 | HKD 3,35 | HKD 3,35 | HKD 3,30 | 3,08M |
| 2026-07-10 | HKD 3,35 | +%1,52 | HKD 3,29 | HKD 3,37 | HKD 3,28 | 6,00M |
| 2026-07-09 | HKD 3,30 | -%1,49 | HKD 3,36 | HKD 3,37 | HKD 3,30 | 2,88M |
| 2026-07-08 | HKD 3,35 | +%0,90 | HKD 3,34 | HKD 3,37 | HKD 3,29 | 6,96M |
| 2026-07-07 | HKD 3,32 | -%0,90 | HKD 3,36 | HKD 3,35 | HKD 3,28 | 7,27M |
| 2026-07-06 | HKD 3,35 | +%0,60 | HKD 3,35 | HKD 3,37 | HKD 3,30 | 8,35M |
| 2026-07-03 | HKD 3,33 | +%1,52 | HKD 3,30 | HKD 3,37 | HKD 3,30 | 7,22M |
| 2026-07-02 | HKD 3,28 | +%1,55 | HKD 3,23 | HKD 3,34 | HKD 3,23 | 57,18M |
| 2026-06-30 | HKD 3,23 | -%0,62 | HKD 3,25 | HKD 3,25 | HKD 3,15 | 8,37M |
| 2026-06-29 | HKD 3,25 | +%0,93 | HKD 3,22 | HKD 3,30 | HKD 3,21 | 4,93M |
| 2026-06-26 | HKD 3,22 | -%1,53 | HKD 3,27 | HKD 3,27 | HKD 3,20 | 6,61M |
| 2026-06-25 | HKD 3,27 | -%0,91 | HKD 3,31 | HKD 3,32 | HKD 3,21 | 9,89M |
| 2026-06-24 | HKD 3,30 | %0,00 | HKD 3,32 | HKD 3,33 | HKD 3,23 | 7,77M |
| 2026-06-23 | HKD 3,30 | -%4,07 | HKD 3,38 | HKD 3,38 | HKD 3,28 | 7,51M |
| 2026-06-22 | HKD 3,44 | -%2,55 | HKD 3,53 | HKD 3,53 | HKD 3,40 | 11,29M |
| 2026-06-18 | HKD 3,53 | -%3,55 | HKD 3,70 | HKD 3,70 | HKD 3,49 | 19,52M |
| 2026-06-17 | HKD 3,66 | -%3,17 | HKD 3,78 | HKD 3,79 | HKD 3,64 | 12,47M |
| 2026-06-16 | HKD 3,78 | -%4,79 | HKD 3,96 | HKD 3,96 | HKD 3,74 | 9,22M |
| 2026-06-15 | HKD 3,97 | +%0,25 | HKD 3,99 | HKD 3,99 | HKD 3,89 | 11,03M |
| 2026-06-12 | HKD 3,96 | +%2,86 | HKD 3,83 | HKD 3,98 | HKD 3,82 | 8,92M |
| 2026-06-11 | HKD 3,85 | %0,00 | HKD 3,85 | HKD 3,89 | HKD 3,83 | 6,96M |
| 2026-06-10 | HKD 3,85 | +%2,67 | HKD 3,72 | HKD 3,86 | HKD 3,71 | 7,37M |
| 2026-06-09 | HKD 3,75 | -%0,79 | HKD 3,74 | HKD 3,80 | HKD 3,70 | 7,50M |
| 2026-06-08 | HKD 3,78 | +%1,89 | HKD 3,69 | HKD 3,79 | HKD 3,68 | 7,69M |
| 2026-06-05 | HKD 3,71 | -%1,59 | HKD 3,79 | HKD 3,89 | HKD 3,71 | 16,52M |
| 2026-06-04 | HKD 3,77 | -%2,33 | HKD 3,86 | HKD 3,86 | HKD 3,75 | 8,17M |
| 2026-06-03 | HKD 3,86 | -%1,03 | HKD 3,87 | HKD 3,90 | HKD 3,80 | 6,99M |
| 2026-06-02 | HKD 3,90 | +%1,83 | HKD 3,85 | HKD 3,90 | HKD 3,79 | 8,59M |
| 2026-06-01 | HKD 3,83 | +%2,41 | HKD 3,77 | HKD 3,84 | HKD 3,72 | 4,53M |
| 2026-05-29 | HKD 3,74 | +%2,19 | HKD 3,68 | HKD 3,80 | HKD 3,66 | 15,10M |
| 2026-05-28 | HKD 3,66 | -%1,88 | HKD 3,74 | HKD 3,74 | HKD 3,62 | 14,13M |
| 2026-05-27 | HKD 3,73 | -%1,84 | HKD 3,78 | HKD 3,82 | HKD 3,71 | 6,90M |