Xinming China Holdings Limited 2699
HKEX · Çin Hong Kong ÖİB · Finans
HKD 5,65+0,13 (+%2,36)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 5,65 | +%2,36 | HKD 5,30 | HKD 5,68 | HKD 5,09 | 1,73M |
| 2026-09-30 | HKD 5,52 | +%0,36 | HKD 5,38 | HKD 5,52 | HKD 5,20 | 1,75M |
| 2026-09-29 | HKD 5,50 | +%4,17 | HKD 5,27 | HKD 5,60 | HKD 5,18 | 1,20M |
| 2026-09-28 | HKD 5,28 | +%2,23 | HKD 5,17 | HKD 5,28 | HKD 5,15 | 2,09M |
| 2026-09-25 | HKD 5,16 | +%2,08 | HKD 5,16 | HKD 5,16 | HKD 5,16 | 0 |
| 2026-09-24 | HKD 5,06 | -%8,08 | HKD 4,68 | HKD 5,40 | HKD 4,68 | 74,80K |
| 2026-09-23 | HKD 5,51 | %0,00 | HKD 5,51 | HKD 5,51 | HKD 5,51 | 36,00K |
| 2026-09-22 | HKD 5,51 | -%4,26 | HKD 5,66 | HKD 5,70 | HKD 5,50 | 32,00K |
| 2026-09-21 | HKD 5,75 | -%5,74 | HKD 5,95 | HKD 5,96 | HKD 5,66 | 80,00K |
| 2026-09-18 | HKD 6,10 | +%6,27 | HKD 5,65 | HKD 6,60 | HKD 5,65 | 1,18M |
| 2026-09-17 | HKD 5,74 | -%1,03 | HKD 5,80 | HKD 5,80 | HKD 5,65 | 226,00K |
| 2026-09-16 | HKD 5,80 | +%1,67 | HKD 5,70 | HKD 5,82 | HKD 5,70 | 65,96K |
| 2026-09-15 | HKD 5,70 | +%2,52 | HKD 5,57 | HKD 5,73 | HKD 5,56 | 682,00K |
| 2026-09-14 | HKD 5,57 | -%0,18 | HKD 5,57 | HKD 5,57 | HKD 5,57 | 32,17K |
| 2026-09-11 | HKD 5,57 | -%0,36 | HKD 5,25 | HKD 5,58 | HKD 5,25 | 100,00K |
| 2026-09-10 | HKD 5,59 | +%1,73 | HKD 5,53 | HKD 5,70 | HKD 5,50 | 812,00K |
| 2026-09-09 | HKD 5,50 | -%3,51 | HKD 5,57 | HKD 5,58 | HKD 5,45 | 44,40K |
| 2026-09-08 | HKD 5,70 | +%5,95 | HKD 5,35 | HKD 5,70 | HKD 5,48 | 32,00K |
| 2026-09-07 | HKD 5,38 | -%5,61 | HKD 5,59 | HKD 5,59 | HKD 5,31 | 28,80K |
| 2026-09-04 | HKD 5,70 | -%0,26 | HKD 5,70 | HKD 5,70 | HKD 5,70 | 0 |
| 2026-09-03 | HKD 5,72 | %0,00 | HKD 5,71 | HKD 5,72 | HKD 5,71 | 14,00K |
| 2026-09-02 | HKD 5,72 | +%2,05 | HKD 5,56 | HKD 5,72 | HKD 5,56 | 26,00K |
| 2026-09-01 | HKD 5,60 | -%0,44 | HKD 5,70 | HKD 5,70 | HKD 5,60 | 98,00K |
| 2026-08-31 | HKD 5,63 | +%0,27 | HKD 5,61 | HKD 5,63 | HKD 5,61 | 40,00K |
| 2026-08-28 | HKD 5,61 | -%0,71 | HKD 5,65 | HKD 5,70 | HKD 5,55 | 68,00K |
| 2026-08-27 | HKD 5,65 | -%2,33 | HKD 5,65 | HKD 5,88 | HKD 5,65 | 45,04K |
| 2026-08-26 | HKD 5,78 | +%2,39 | HKD 5,65 | HKD 5,95 | HKD 5,65 | 69,00K |
| 2026-08-25 | HKD 5,65 | +%0,27 | HKD 5,50 | HKD 5,65 | HKD 5,48 | 50,16K |
| 2026-08-24 | HKD 5,64 | -%2,00 | HKD 5,60 | HKD 5,70 | HKD 5,60 | 106,00K |
| 2026-08-21 | HKD 5,75 | +%0,70 | HKD 5,64 | HKD 5,76 | HKD 5,63 | 2,98M |
| 2026-08-20 | HKD 5,71 | +%1,96 | HKD 5,55 | HKD 5,74 | HKD 5,40 | 92,36K |
| 2026-08-19 | HKD 5,60 | +%0,09 | HKD 5,59 | HKD 5,60 | HKD 5,55 | 167,12K |
| 2026-08-18 | HKD 5,59 | -%1,24 | HKD 5,67 | HKD 5,69 | HKD 5,59 | 952,00K |
| 2026-08-17 | HKD 5,66 | -%2,41 | HKD 5,80 | HKD 5,80 | HKD 5,60 | 1,33M |
| 2026-08-14 | HKD 5,80 | -%0,85 | HKD 5,86 | HKD 6,00 | HKD 5,62 | 1,04M |
| 2026-08-13 | HKD 5,86 | -%3,94 | HKD 6,09 | HKD 6,26 | HKD 5,59 | 9,67M |
| 2026-08-12 | HKD 6,09 | +%2,09 | HKD 5,94 | HKD 6,19 | HKD 5,86 | 898,77K |
| 2026-08-11 | HKD 5,97 | -%0,42 | HKD 5,99 | HKD 6,07 | HKD 5,84 | 3,74M |
| 2026-08-10 | HKD 5,99 | +%5,27 | HKD 5,65 | HKD 6,05 | HKD 5,56 | 7,32M |
| 2026-08-07 | HKD 5,70 | +%2,43 | HKD 5,55 | HKD 5,74 | HKD 5,46 | 8,04M |
| 2026-08-06 | HKD 5,56 | +%2,39 | HKD 5,43 | HKD 5,59 | HKD 5,40 | 2,32M |
| 2026-08-05 | HKD 5,43 | +%2,45 | HKD 5,29 | HKD 5,47 | HKD 5,27 | 9,81M |
| 2026-08-04 | HKD 5,30 | +%5,47 | HKD 5,00 | HKD 5,30 | HKD 4,41 | 8,45M |
| 2026-08-03 | HKD 5,03 | +%0,90 | HKD 5,22 | HKD 5,22 | HKD 5,02 | 20,00K |
| 2026-07-31 | HKD 4,98 | -%1,58 | HKD 5,05 | HKD 5,06 | HKD 4,95 | 12,00K |
| 2026-07-30 | HKD 5,06 | -%4,17 | HKD 5,29 | HKD 5,29 | HKD 4,63 | 8,48K |
| 2026-07-29 | HKD 5,28 | +%2,52 | HKD 5,15 | HKD 5,29 | HKD 5,15 | 25,92K |
| 2026-07-28 | HKD 5,15 | -%3,92 | HKD 5,15 | HKD 5,15 | HKD 5,15 | 2,00K |
| 2026-07-27 | HKD 5,36 | +%11,67 | HKD 5,00 | HKD 5,36 | HKD 5,00 | 42,00K |
| 2026-07-24 | HKD 4,80 | +%5,03 | HKD 4,40 | HKD 4,80 | HKD 4,40 | 50,48K |
| 2026-07-23 | HKD 4,57 | %0,00 | HKD 4,57 | HKD 4,57 | HKD 4,57 | 0 |
| 2026-07-22 | HKD 4,57 | %0,00 | HKD 4,57 | HKD 4,57 | HKD 4,57 | 0 |
| 2026-07-21 | HKD 4,57 | %0,00 | HKD 4,57 | HKD 4,57 | HKD 4,48 | 14,40K |
| 2026-07-20 | HKD 4,57 | %0,00 | HKD 4,50 | HKD 4,57 | HKD 4,50 | 12,00K |
| 2026-07-17 | HKD 4,57 | -%7,86 | HKD 4,66 | HKD 4,67 | HKD 4,57 | 14,00K |
| 2026-07-16 | HKD 4,96 | %0,00 | HKD 4,69 | HKD 4,99 | HKD 4,99 | 2,00K |
| 2026-07-15 | HKD 4,96 | -%0,40 | HKD 4,80 | HKD 4,99 | HKD 4,99 | 2,00K |
| 2026-07-14 | HKD 4,98 | -%0,40 | HKD 4,99 | HKD 4,99 | HKD 4,99 | 2,80K |
| 2026-07-13 | HKD 5,00 | +%2,04 | HKD 4,70 | HKD 5,00 | HKD 4,66 | 19,12K |
| 2026-07-10 | HKD 4,90 | -%2,00 | HKD 4,90 | HKD 4,90 | HKD 4,90 | 0 |
| 2026-07-09 | HKD 5,00 | %0,00 | HKD 5,13 | HKD 5,13 | HKD 5,00 | 8,00K |
| 2026-07-08 | HKD 5,00 | %0,00 | HKD 5,00 | HKD 5,00 | HKD 5,00 | 0 |
| 2026-07-07 | HKD 5,00 | +%0,81 | HKD 4,99 | HKD 5,00 | HKD 4,99 | 22,00K |
| 2026-07-06 | HKD 4,96 | -%1,20 | HKD 5,01 | HKD 5,01 | HKD 4,96 | 8,00K |
| 2026-07-03 | HKD 5,02 | +%2,87 | HKD 5,02 | HKD 5,02 | HKD 5,02 | 0 |
| 2026-07-02 | HKD 4,88 | %0,00 | HKD 4,88 | HKD 4,89 | HKD 4,88 | 17,36K |
| 2026-06-30 | HKD 4,88 | -%3,17 | HKD 5,04 | HKD 5,04 | HKD 4,81 | 54,98K |
| 2026-06-29 | HKD 5,04 | %0,00 | HKD 5,04 | HKD 5,04 | HKD 5,04 | 0 |
| 2026-06-26 | HKD 5,04 | -%2,14 | HKD 5,04 | HKD 5,04 | HKD 5,04 | 0 |
| 2026-06-25 | HKD 5,15 | +%0,98 | HKD 5,11 | HKD 5,30 | HKD 5,11 | 54,98K |
| 2026-06-24 | HKD 5,10 | %0,00 | HKD 5,60 | HKD 5,60 | HKD 5,10 | 42,64K |
| 2026-06-23 | HKD 5,10 | -%1,16 | HKD 5,16 | HKD 5,16 | HKD 5,10 | 23,12K |
| 2026-06-22 | HKD 5,16 | +%1,38 | HKD 5,20 | HKD 5,43 | HKD 5,16 | 45,20K |
| 2026-06-18 | HKD 5,09 | +%0,39 | HKD 5,00 | HKD 5,10 | HKD 4,95 | 92,00K |
| 2026-06-17 | HKD 5,07 | -%0,98 | HKD 5,29 | HKD 5,30 | HKD 5,07 | 34,63K |
| 2026-06-16 | HKD 5,12 | -%12,78 | HKD 5,75 | HKD 5,87 | HKD 5,00 | 26,73K |
| 2026-06-15 | HKD 5,87 | -%1,51 | HKD 5,98 | HKD 5,98 | HKD 5,90 | 480 |
| 2026-06-12 | HKD 5,96 | -%0,33 | HKD 5,96 | HKD 5,96 | HKD 5,96 | 0 |
| 2026-06-11 | HKD 5,98 | -%0,17 | HKD 5,99 | HKD 5,99 | HKD 5,99 | 2,00K |
| 2026-06-10 | HKD 5,99 | -%1,80 | HKD 5,68 | HKD 5,99 | HKD 5,58 | 6,32K |
| 2026-06-09 | HKD 6,10 | %0,00 | HKD 6,29 | HKD 6,29 | HKD 5,30 | 15,20K |
| 2026-06-08 | HKD 6,10 | +%2,01 | HKD 5,96 | HKD 6,10 | HKD 5,98 | 69,28K |
| 2026-06-05 | HKD 5,98 | +%4,00 | HKD 5,75 | HKD 5,98 | HKD 5,75 | 520 |
| 2026-06-04 | HKD 5,75 | +%13,41 | HKD 5,80 | HKD 5,80 | HKD 5,55 | 58,00K |
| 2026-06-03 | HKD 5,07 | +%6,04 | HKD 5,01 | HKD 5,08 | HKD 4,38 | 85,47K |
| 2026-06-02 | HKD 4,78 | +%16,03 | HKD 4,09 | HKD 4,78 | HKD 4,09 | 119,75K |
| 2026-06-01 | HKD 4,12 | -%30,16 | HKD 4,10 | HKD 4,26 | HKD 4,02 | 7,59K |
| 2026-05-29 | HKD 5,90 | -%4,84 | HKD 5,80 | HKD 5,95 | HKD 5,75 | 2,64K |
| 2026-05-28 | HKD 6,20 | +%10,22 | HKD 5,50 | HKD 6,20 | HKD 5,50 | 22,40K |
| 2026-05-27 | HKD 5,63 | -%5,86 | HKD 5,78 | HKD 5,90 | HKD 5,45 | 25,28K |