Yixin Group Ltd. 2858
HKEX · Çin Hong Kong ÖİB · Finans
HKD 1,00-0,04 (-%4,31)
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 1,00 | -%4,31 | HKD 1,04 | HKD 1,04 | HKD 0,99 | 7,95M |
| 2026-09-30 | HKD 1,04 | +%0,97 | HKD 1,03 | HKD 1,04 | HKD 1,02 | 10,81M |
| 2026-09-29 | HKD 1,03 | -%0,96 | HKD 1,04 | HKD 1,05 | HKD 1,03 | 9,28M |
| 2026-09-28 | HKD 1,04 | +%0,48 | HKD 1,04 | HKD 1,05 | HKD 1,01 | 33,41M |
| 2026-09-25 | HKD 1,04 | -%0,48 | HKD 1,04 | HKD 1,04 | HKD 1,00 | 6,67M |
| 2026-09-24 | HKD 1,04 | -%2,34 | HKD 1,06 | HKD 1,07 | HKD 1,03 | 21,47M |
| 2026-09-23 | HKD 1,07 | -%1,38 | HKD 1,09 | HKD 1,09 | HKD 1,04 | 32,84M |
| 2026-09-22 | HKD 1,09 | -%2,25 | HKD 1,11 | HKD 1,12 | HKD 1,09 | 8,80M |
| 2026-09-21 | HKD 1,11 | +%0,45 | HKD 1,10 | HKD 1,12 | HKD 1,08 | 14,26M |
| 2026-09-18 | HKD 1,11 | +%2,31 | HKD 1,08 | HKD 1,11 | HKD 1,07 | 52,09M |
| 2026-09-17 | HKD 1,08 | %0,00 | HKD 1,08 | HKD 1,09 | HKD 1,07 | 26,83M |
| 2026-09-16 | HKD 1,08 | -%0,92 | HKD 1,09 | HKD 1,10 | HKD 1,05 | 64,15M |
| 2026-09-15 | HKD 1,09 | -%4,39 | HKD 1,15 | HKD 1,15 | HKD 1,09 | 30,30M |
| 2026-09-14 | HKD 1,14 | +%1,33 | HKD 1,12 | HKD 1,15 | HKD 1,11 | 15,18M |
| 2026-09-11 | HKD 1,13 | -%0,44 | HKD 1,13 | HKD 1,13 | HKD 1,11 | 15,66M |
| 2026-09-10 | HKD 1,13 | -%2,59 | HKD 1,15 | HKD 1,15 | HKD 1,11 | 29,43M |
| 2026-09-09 | HKD 1,16 | -%0,43 | HKD 1,16 | HKD 1,17 | HKD 1,14 | 12,71M |
| 2026-09-08 | HKD 1,16 | -%0,85 | HKD 1,17 | HKD 1,17 | HKD 1,14 | 33,48M |
| 2026-09-07 | HKD 1,17 | -%2,49 | HKD 1,20 | HKD 1,20 | HKD 1,15 | 29,92M |
| 2026-09-04 | HKD 1,21 | +%4,78 | HKD 1,14 | HKD 1,21 | HKD 1,14 | 20,86M |
| 2026-09-03 | HKD 1,15 | +%1,32 | HKD 1,14 | HKD 1,17 | HKD 1,13 | 36,29M |
| 2026-09-02 | HKD 1,13 | -%4,22 | HKD 1,18 | HKD 1,18 | HKD 1,13 | 46,57M |
| 2026-09-01 | HKD 1,18 | -%2,87 | HKD 1,22 | HKD 1,22 | HKD 1,17 | 46,30M |
| 2026-08-31 | HKD 1,22 | -%1,61 | HKD 1,24 | HKD 1,24 | HKD 1,16 | 69,67M |
| 2026-08-28 | HKD 1,24 | -%2,36 | HKD 1,27 | HKD 1,28 | HKD 1,24 | 32,08M |
| 2026-08-27 | HKD 1,27 | -%1,55 | HKD 1,29 | HKD 1,29 | HKD 1,26 | 19,63M |
| 2026-08-26 | HKD 1,29 | -%1,15 | HKD 1,32 | HKD 1,36 | HKD 1,28 | 18,95M |
| 2026-08-25 | HKD 1,30 | +%0,38 | HKD 1,30 | HKD 1,32 | HKD 1,28 | 15,18M |
| 2026-08-24 | HKD 1,30 | -%2,62 | HKD 1,34 | HKD 1,38 | HKD 1,28 | 24,17M |
| 2026-08-21 | HKD 1,34 | -%3,61 | HKD 1,38 | HKD 1,39 | HKD 1,32 | 58,87M |
| 2026-08-20 | HKD 1,38 | +%8,63 | HKD 1,35 | HKD 1,43 | HKD 1,35 | 71,21M |
| 2026-08-19 | HKD 1,27 | -%3,77 | HKD 1,33 | HKD 1,33 | HKD 1,24 | 33,38M |
| 2026-08-18 | HKD 1,33 | +%3,11 | HKD 1,29 | HKD 1,34 | HKD 1,27 | 22,52M |
| 2026-08-17 | HKD 1,28 | +%1,58 | HKD 1,27 | HKD 1,29 | HKD 1,25 | 11,78M |
| 2026-08-14 | HKD 1,26 | -%3,07 | HKD 1,31 | HKD 1,31 | HKD 1,26 | 15,71M |
| 2026-08-13 | HKD 1,30 | -%1,88 | HKD 1,34 | HKD 1,36 | HKD 1,30 | 16,09M |
| 2026-08-12 | HKD 1,33 | +%1,92 | HKD 1,29 | HKD 1,34 | HKD 1,27 | 18,18M |
| 2026-08-11 | HKD 1,30 | -%2,25 | HKD 1,34 | HKD 1,34 | HKD 1,29 | 10,38M |
| 2026-08-10 | HKD 1,34 | +%3,09 | HKD 1,30 | HKD 1,35 | HKD 1,30 | 13,82M |
| 2026-08-07 | HKD 1,29 | +%1,97 | HKD 1,29 | HKD 1,30 | HKD 1,25 | 11,21M |
| 2026-08-06 | HKD 1,27 | -%4,51 | HKD 1,32 | HKD 1,32 | HKD 1,27 | 16,24M |
| 2026-08-05 | HKD 1,33 | -%0,37 | HKD 1,33 | HKD 1,34 | HKD 1,31 | 13,71M |
| 2026-08-04 | HKD 1,34 | +%0,75 | HKD 1,33 | HKD 1,34 | HKD 1,29 | 26,26M |
| 2026-08-03 | HKD 1,33 | -%1,12 | HKD 1,35 | HKD 1,37 | HKD 1,31 | 21,82M |
| 2026-07-31 | HKD 1,34 | +%0,75 | HKD 1,37 | HKD 1,40 | HKD 1,33 | 29,95M |
| 2026-07-30 | HKD 1,33 | -%3,62 | HKD 1,40 | HKD 1,40 | HKD 1,32 | 17,53M |
| 2026-07-29 | HKD 1,38 | +%4,55 | HKD 1,33 | HKD 1,40 | HKD 1,32 | 15,02M |
| 2026-07-28 | HKD 1,32 | -%4,35 | HKD 1,38 | HKD 1,39 | HKD 1,29 | 29,85M |
| 2026-07-27 | HKD 1,38 | %0,00 | HKD 1,40 | HKD 1,41 | HKD 1,34 | 26,20M |
| 2026-07-24 | HKD 1,38 | -%2,82 | HKD 1,39 | HKD 1,39 | HKD 1,35 | 11,39M |
| 2026-07-23 | HKD 1,42 | +%3,65 | HKD 1,41 | HKD 1,44 | HKD 1,35 | 12,54M |
| 2026-07-22 | HKD 1,37 | -%13,29 | HKD 1,59 | HKD 1,60 | HKD 1,36 | 99,05M |
| 2026-07-21 | HKD 1,58 | +%6,76 | HKD 1,48 | HKD 1,60 | HKD 1,48 | 34,14M |
| 2026-07-20 | HKD 1,48 | +%6,47 | HKD 1,39 | HKD 1,48 | HKD 1,39 | 25,35M |
| 2026-07-17 | HKD 1,39 | -%6,71 | HKD 1,48 | HKD 1,49 | HKD 1,37 | 29,92M |
| 2026-07-16 | HKD 1,49 | +%4,20 | HKD 1,43 | HKD 1,50 | HKD 1,43 | 23,40M |
| 2026-07-15 | HKD 1,43 | +%0,70 | HKD 1,42 | HKD 1,43 | HKD 1,35 | 27,23M |
| 2026-07-14 | HKD 1,42 | +%11,81 | HKD 1,27 | HKD 1,42 | HKD 1,17 | 103,11M |
| 2026-07-13 | HKD 1,27 | -%14,19 | HKD 1,49 | HKD 1,49 | HKD 1,24 | 96,41M |
| 2026-07-10 | HKD 1,48 | -%2,63 | HKD 1,51 | HKD 1,53 | HKD 1,46 | 38,60M |
| 2026-07-09 | HKD 1,52 | -%0,65 | HKD 1,53 | HKD 1,54 | HKD 1,48 | 17,96M |
| 2026-07-08 | HKD 1,53 | +%0,66 | HKD 1,52 | HKD 1,60 | HKD 1,47 | 40,03M |
| 2026-07-07 | HKD 1,52 | +%5,56 | HKD 1,44 | HKD 1,53 | HKD 1,41 | 32,82M |
| 2026-07-06 | HKD 1,44 | -%0,69 | HKD 1,44 | HKD 1,49 | HKD 1,38 | 20,24M |
| 2026-07-03 | HKD 1,45 | +%16,94 | HKD 1,27 | HKD 1,46 | HKD 1,27 | 53,12M |
| 2026-07-02 | HKD 1,24 | -%0,80 | HKD 1,27 | HKD 1,32 | HKD 1,24 | 30,15M |
| 2026-06-30 | HKD 1,25 | +%4,17 | HKD 1,21 | HKD 1,26 | HKD 1,19 | 15,76M |
| 2026-06-29 | HKD 1,20 | +%0,84 | HKD 1,20 | HKD 1,23 | HKD 1,18 | 11,82M |
| 2026-06-26 | HKD 1,19 | -%1,65 | HKD 1,22 | HKD 1,25 | HKD 1,17 | 12,64M |
| 2026-06-25 | HKD 1,21 | +%2,54 | HKD 1,18 | HKD 1,22 | HKD 1,14 | 20,94M |
| 2026-06-24 | HKD 1,18 | -%3,28 | HKD 1,22 | HKD 1,24 | HKD 1,16 | 12,78M |
| 2026-06-23 | HKD 1,22 | +%2,52 | HKD 1,20 | HKD 1,23 | HKD 1,14 | 35,24M |
| 2026-06-22 | HKD 1,19 | -%14,39 | HKD 1,38 | HKD 1,38 | HKD 1,19 | 78,72M |
| 2026-06-18 | HKD 1,39 | -%2,11 | HKD 1,40 | HKD 1,41 | HKD 1,34 | 29,83M |
| 2026-06-17 | HKD 1,42 | -%0,70 | HKD 1,43 | HKD 1,51 | HKD 1,40 | 20,85M |
| 2026-06-16 | HKD 1,43 | -%1,38 | HKD 1,43 | HKD 1,47 | HKD 1,41 | 10,07M |
| 2026-06-15 | HKD 1,45 | +%4,32 | HKD 1,40 | HKD 1,46 | HKD 1,40 | 15,16M |
| 2026-06-12 | HKD 1,39 | %0,00 | HKD 1,39 | HKD 1,41 | HKD 1,36 | 28,05M |
| 2026-06-11 | HKD 1,39 | %0,00 | HKD 1,39 | HKD 1,40 | HKD 1,36 | 11,40M |
| 2026-06-10 | HKD 1,39 | +%0,72 | HKD 1,38 | HKD 1,40 | HKD 1,34 | 13,41M |
| 2026-06-09 | HKD 1,38 | %0,00 | HKD 1,38 | HKD 1,42 | HKD 1,37 | 13,61M |
| 2026-06-08 | HKD 1,38 | -%0,72 | HKD 1,39 | HKD 1,39 | HKD 1,33 | 20,44M |
| 2026-06-05 | HKD 1,39 | -%1,42 | HKD 1,42 | HKD 1,43 | HKD 1,38 | 13,22M |
| 2026-06-04 | HKD 1,41 | -%2,76 | HKD 1,45 | HKD 1,46 | HKD 1,39 | 23,86M |
| 2026-06-03 | HKD 1,45 | -%7,64 | HKD 1,58 | HKD 1,58 | HKD 1,45 | 29,13M |
| 2026-06-02 | HKD 1,57 | +%1,95 | HKD 1,56 | HKD 1,59 | HKD 1,51 | 15,63M |
| 2026-06-01 | HKD 1,54 | -%1,28 | HKD 1,56 | HKD 1,56 | HKD 1,49 | 30,79M |
| 2026-05-29 | HKD 1,56 | -%4,88 | HKD 1,64 | HKD 1,68 | HKD 1,56 | 25,14M |
| 2026-05-28 | HKD 1,64 | +%3,14 | HKD 1,61 | HKD 1,70 | HKD 1,59 | 59,32M |
| 2026-05-27 | HKD 1,59 | +%7,43 | HKD 1,48 | HKD 1,61 | HKD 1,47 | 29,28M |