Greentown Service Group Co. Ltd. 2869
HKEX · Çin Hong Kong ÖİB · Finans
HKD 4,08-0,12 (-%2,86)
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 4,09 | -%2,74 | HKD 4,09 | HKD 4,12 | HKD 4,08 | 44,00K |
| 2026-09-30 | HKD 4,20 | +%0,12 | HKD 4,23 | HKD 4,24 | HKD 4,09 | 3,14M |
| 2026-09-29 | HKD 4,20 | +%0,36 | HKD 4,17 | HKD 4,26 | HKD 4,17 | 2,19M |
| 2026-09-28 | HKD 4,18 | +%1,70 | HKD 4,09 | HKD 4,18 | HKD 4,04 | 4,94M |
| 2026-09-25 | HKD 4,11 | -%1,20 | HKD 4,14 | HKD 4,14 | HKD 4,05 | 837,59K |
| 2026-09-24 | HKD 4,16 | -%0,12 | HKD 4,22 | HKD 4,22 | HKD 4,11 | 2,30M |
| 2026-09-23 | HKD 4,16 | +%0,73 | HKD 4,12 | HKD 4,18 | HKD 4,10 | 2,24M |
| 2026-09-22 | HKD 4,14 | +%0,61 | HKD 4,18 | HKD 4,18 | HKD 4,09 | 1,31M |
| 2026-09-21 | HKD 4,11 | +%0,49 | HKD 4,11 | HKD 4,17 | HKD 4,03 | 6,39M |
| 2026-09-18 | HKD 4,09 | -%0,97 | HKD 4,25 | HKD 4,25 | HKD 4,01 | 11,87M |
| 2026-09-17 | HKD 4,13 | -%0,96 | HKD 4,14 | HKD 4,15 | HKD 4,11 | 2,86M |
| 2026-09-16 | HKD 4,17 | +%0,72 | HKD 4,14 | HKD 4,18 | HKD 4,12 | 1,58M |
| 2026-09-15 | HKD 4,14 | -%0,12 | HKD 4,13 | HKD 4,19 | HKD 4,13 | 2,55M |
| 2026-09-14 | HKD 4,14 | -%0,12 | HKD 4,09 | HKD 4,18 | HKD 4,09 | 3,59M |
| 2026-09-11 | HKD 4,15 | -%1,43 | HKD 4,17 | HKD 4,24 | HKD 4,11 | 2,67M |
| 2026-09-10 | HKD 4,21 | -%1,64 | HKD 4,30 | HKD 4,30 | HKD 4,20 | 1,92M |
| 2026-09-09 | HKD 4,28 | +%0,12 | HKD 4,23 | HKD 4,30 | HKD 4,21 | 2,56M |
| 2026-09-08 | HKD 4,28 | -%0,23 | HKD 4,10 | HKD 4,36 | HKD 4,10 | 2,04M |
| 2026-09-07 | HKD 4,28 | -%1,38 | HKD 4,40 | HKD 4,40 | HKD 4,24 | 2,24M |
| 2026-09-04 | HKD 4,34 | +%2,00 | HKD 4,30 | HKD 4,42 | HKD 4,30 | 3,24M |
| 2026-09-03 | HKD 4,26 | +%1,43 | HKD 4,18 | HKD 4,27 | HKD 4,18 | 2,95M |
| 2026-09-02 | HKD 4,20 | +%0,60 | HKD 4,15 | HKD 4,23 | HKD 4,09 | 3,56M |
| 2026-09-01 | HKD 4,18 | -%0,48 | HKD 4,18 | HKD 4,25 | HKD 4,16 | 2,66M |
| 2026-08-31 | HKD 4,20 | -%2,56 | HKD 4,26 | HKD 4,29 | HKD 4,14 | 4,47M |
| 2026-08-28 | HKD 4,30 | +%1,18 | HKD 4,31 | HKD 4,36 | HKD 4,23 | 1,61M |
| 2026-08-27 | HKD 4,26 | -%1,96 | HKD 4,28 | HKD 4,34 | HKD 4,21 | 3,92M |
| 2026-08-26 | HKD 4,34 | -%0,23 | HKD 4,36 | HKD 4,50 | HKD 4,32 | 4,15M |
| 2026-08-25 | HKD 4,35 | +%0,93 | HKD 4,30 | HKD 4,36 | HKD 4,24 | 5,10M |
| 2026-08-24 | HKD 4,31 | +%1,65 | HKD 4,32 | HKD 4,50 | HKD 4,26 | 5,98M |
| 2026-08-21 | HKD 4,24 | +%2,05 | HKD 4,20 | HKD 4,30 | HKD 4,18 | 3,81M |
| 2026-08-20 | HKD 4,16 | -%1,77 | HKD 4,13 | HKD 4,33 | HKD 4,13 | 1,77M |
| 2026-08-19 | HKD 4,23 | +%1,56 | HKD 4,11 | HKD 4,26 | HKD 4,11 | 2,33M |
| 2026-08-18 | HKD 4,16 | -%0,12 | HKD 4,12 | HKD 4,18 | HKD 4,12 | 748,00K |
| 2026-08-17 | HKD 4,17 | -%0,83 | HKD 4,18 | HKD 4,22 | HKD 4,14 | 1,01M |
| 2026-08-14 | HKD 4,20 | +%1,82 | HKD 4,17 | HKD 4,22 | HKD 4,09 | 1,66M |
| 2026-08-13 | HKD 4,13 | -%2,25 | HKD 4,18 | HKD 4,18 | HKD 4,11 | 2,55M |
| 2026-08-12 | HKD 4,22 | +%1,81 | HKD 4,30 | HKD 4,30 | HKD 4,09 | 1,73M |
| 2026-08-11 | HKD 4,15 | -%0,60 | HKD 4,17 | HKD 4,20 | HKD 4,11 | 1,34M |
| 2026-08-10 | HKD 4,18 | -%0,24 | HKD 4,13 | HKD 4,22 | HKD 4,13 | 2,30M |
| 2026-08-07 | HKD 4,18 | -%1,53 | HKD 4,34 | HKD 4,34 | HKD 4,16 | 1,12M |
| 2026-08-06 | HKD 4,25 | -%1,73 | HKD 4,24 | HKD 4,30 | HKD 4,22 | 1,16M |
| 2026-08-05 | HKD 4,32 | +%1,17 | HKD 4,19 | HKD 4,36 | HKD 4,19 | 4,23M |
| 2026-08-04 | HKD 4,28 | -%1,04 | HKD 4,27 | HKD 4,29 | HKD 4,21 | 2,14M |
| 2026-08-03 | HKD 4,32 | -%0,23 | HKD 4,30 | HKD 4,39 | HKD 4,27 | 3,36M |
| 2026-07-31 | HKD 4,33 | -%1,14 | HKD 4,21 | HKD 4,41 | HKD 4,21 | 3,19M |
| 2026-07-30 | HKD 4,38 | +%0,46 | HKD 4,32 | HKD 4,38 | HKD 4,30 | 1,34M |
| 2026-07-29 | HKD 4,36 | +%3,81 | HKD 4,22 | HKD 4,43 | HKD 4,22 | 3,81M |
| 2026-07-28 | HKD 4,20 | +%0,72 | HKD 4,17 | HKD 4,24 | HKD 4,14 | 602,72K |
| 2026-07-27 | HKD 4,17 | +%0,48 | HKD 4,13 | HKD 4,21 | HKD 4,14 | 2,43M |
| 2026-07-24 | HKD 4,15 | -%1,66 | HKD 4,18 | HKD 4,19 | HKD 4,13 | 930,50K |
| 2026-07-23 | HKD 4,22 | +%1,44 | HKD 4,15 | HKD 4,22 | HKD 4,15 | 994,00K |
| 2026-07-22 | HKD 4,16 | -%0,95 | HKD 4,25 | HKD 4,25 | HKD 3,93 | 3,85M |
| 2026-07-21 | HKD 4,20 | +%0,72 | HKD 4,30 | HKD 4,30 | HKD 4,14 | 2,15M |
| 2026-07-20 | HKD 4,17 | %0,00 | HKD 4,24 | HKD 4,25 | HKD 4,16 | 1,95M |
| 2026-07-17 | HKD 4,17 | %0,00 | HKD 4,19 | HKD 4,25 | HKD 4,08 | 4,56M |
| 2026-07-16 | HKD 4,17 | +%3,99 | HKD 4,11 | HKD 4,24 | HKD 4,05 | 4,48M |
| 2026-07-15 | HKD 4,01 | +%1,52 | HKD 3,98 | HKD 4,04 | HKD 3,92 | 3,82M |
| 2026-07-14 | HKD 3,95 | -%0,50 | HKD 4,04 | HKD 4,04 | HKD 3,88 | 1,58M |
| 2026-07-13 | HKD 3,97 | -%1,49 | HKD 4,01 | HKD 4,01 | HKD 3,93 | 2,04M |
| 2026-07-10 | HKD 4,03 | +%1,26 | HKD 4,00 | HKD 4,09 | HKD 3,96 | 2,78M |
| 2026-07-09 | HKD 3,98 | -%1,00 | HKD 4,01 | HKD 4,04 | HKD 3,97 | 2,73M |
| 2026-07-08 | HKD 4,02 | +%1,01 | HKD 4,02 | HKD 4,05 | HKD 3,91 | 3,54M |
| 2026-07-07 | HKD 3,98 | -%2,21 | HKD 4,06 | HKD 4,14 | HKD 3,93 | 2,71M |
| 2026-07-06 | HKD 4,07 | +%1,24 | HKD 4,04 | HKD 4,10 | HKD 4,00 | 1,87M |
| 2026-07-03 | HKD 4,02 | +%1,26 | HKD 4,06 | HKD 4,06 | HKD 3,96 | 4,19M |
| 2026-07-02 | HKD 3,97 | +%1,28 | HKD 4,02 | HKD 4,09 | HKD 3,93 | 4,34M |
| 2026-06-30 | HKD 3,92 | %0,00 | HKD 3,89 | HKD 3,95 | HKD 3,85 | 6,74M |
| 2026-06-29 | HKD 3,92 | +%0,77 | HKD 3,99 | HKD 3,99 | HKD 3,87 | 4,78M |
| 2026-06-26 | HKD 3,89 | -%1,27 | HKD 4,02 | HKD 4,02 | HKD 3,87 | 5,18M |
| 2026-06-25 | HKD 3,94 | +%0,77 | HKD 3,95 | HKD 4,00 | HKD 3,81 | 5,95M |
| 2026-06-24 | HKD 3,91 | +%0,26 | HKD 3,91 | HKD 3,94 | HKD 3,84 | 3,94M |
| 2026-06-23 | HKD 3,90 | -%6,70 | HKD 3,98 | HKD 4,10 | HKD 3,86 | 3,61M |
| 2026-06-22 | HKD 4,18 | -%3,02 | HKD 4,24 | HKD 4,49 | HKD 4,16 | 3,01M |
| 2026-06-18 | HKD 4,31 | -%4,22 | HKD 4,58 | HKD 4,58 | HKD 4,28 | 6,76M |
| 2026-06-17 | HKD 4,50 | -%5,26 | HKD 4,74 | HKD 4,74 | HKD 4,42 | 8,74M |
| 2026-06-16 | HKD 4,75 | -%1,66 | HKD 4,87 | HKD 4,87 | HKD 4,62 | 8,47M |
| 2026-06-15 | HKD 4,83 | +%0,62 | HKD 4,80 | HKD 4,86 | HKD 4,73 | 3,24M |
| 2026-06-12 | HKD 4,80 | +%1,91 | HKD 4,57 | HKD 4,84 | HKD 4,57 | 2,76M |
| 2026-06-11 | HKD 4,71 | +%2,84 | HKD 4,55 | HKD 4,71 | HKD 4,55 | 6,25M |
| 2026-06-10 | HKD 4,58 | +%1,55 | HKD 4,48 | HKD 4,59 | HKD 4,47 | 5,25M |
| 2026-06-09 | HKD 4,51 | -%1,31 | HKD 4,56 | HKD 4,61 | HKD 4,48 | 3,13M |
| 2026-06-08 | HKD 4,57 | -%0,87 | HKD 4,55 | HKD 4,66 | HKD 4,50 | 1,85M |
| 2026-06-05 | HKD 4,61 | -%2,12 | HKD 4,72 | HKD 4,77 | HKD 4,58 | 2,69M |
| 2026-06-04 | HKD 4,71 | %0,00 | HKD 4,69 | HKD 4,75 | HKD 4,63 | 2,19M |
| 2026-06-03 | HKD 4,71 | +%1,29 | HKD 4,69 | HKD 4,72 | HKD 4,58 | 3,10M |
| 2026-06-02 | HKD 4,65 | +%1,97 | HKD 4,55 | HKD 4,69 | HKD 4,55 | 3,28M |
| 2026-06-01 | HKD 4,56 | +%2,93 | HKD 4,45 | HKD 4,57 | HKD 4,44 | 3,53M |
| 2026-05-29 | HKD 4,43 | +%0,91 | HKD 4,41 | HKD 4,52 | HKD 4,36 | 6,11M |
| 2026-05-28 | HKD 4,39 | -%1,13 | HKD 4,41 | HKD 4,43 | HKD 4,30 | 6,60M |
| 2026-05-27 | HKD 4,44 | -%1,99 | HKD 4,50 | HKD 4,52 | HKD 4,43 | 3,22M |