JNBY Design Limited 3306
HKEX · Çin Hong Kong ÖİB · Dayanıksız Tüketim Malları
HKD 23,14-0,12 (-%0,52)
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 23,02 | -%1,03 | HKD 23,12 | HKD 23,18 | HKD 22,78 | 760,50K |
| 2026-09-30 | HKD 23,26 | -%1,02 | HKD 23,50 | HKD 23,60 | HKD 22,50 | 2,75M |
| 2026-09-29 | HKD 23,50 | +%3,52 | HKD 22,66 | HKD 23,52 | HKD 22,50 | 2,99M |
| 2026-09-28 | HKD 22,70 | +%3,46 | HKD 21,84 | HKD 22,80 | HKD 21,84 | 2,01M |
| 2026-09-25 | HKD 21,94 | -%0,72 | HKD 22,10 | HKD 22,18 | HKD 21,70 | 544,00K |
| 2026-09-24 | HKD 22,10 | +%1,56 | HKD 21,90 | HKD 22,32 | HKD 21,60 | 2,70M |
| 2026-09-23 | HKD 21,76 | +%1,49 | HKD 21,50 | HKD 21,76 | HKD 21,40 | 1,40M |
| 2026-09-22 | HKD 21,44 | -%0,65 | HKD 21,50 | HKD 21,76 | HKD 21,32 | 2,93M |
| 2026-09-21 | HKD 21,58 | -%1,28 | HKD 21,90 | HKD 21,90 | HKD 21,30 | 1,60M |
| 2026-09-18 | HKD 21,86 | +%0,46 | HKD 21,76 | HKD 21,86 | HKD 21,40 | 1,60M |
| 2026-09-17 | HKD 21,76 | +%1,21 | HKD 21,50 | HKD 21,78 | HKD 21,30 | 1,58M |
| 2026-09-16 | HKD 21,50 | -%1,29 | HKD 21,88 | HKD 21,88 | HKD 21,16 | 2,65M |
| 2026-09-15 | HKD 21,78 | +%2,25 | HKD 21,38 | HKD 22,24 | HKD 20,96 | 5,73M |
| 2026-09-14 | HKD 21,30 | +%0,76 | HKD 20,98 | HKD 21,74 | HKD 20,96 | 3,44M |
| 2026-09-11 | HKD 21,14 | +%0,67 | HKD 20,96 | HKD 21,26 | HKD 19,95 | 4,20M |
| 2026-09-10 | HKD 21,00 | +%7,20 | HKD 21,00 | HKD 21,98 | HKD 20,70 | 7,98M |
| 2026-09-09 | HKD 19,59 | -%6,00 | HKD 20,44 | HKD 20,84 | HKD 19,51 | 1,29M |
| 2026-09-08 | HKD 20,84 | +%1,46 | HKD 20,32 | HKD 21,00 | HKD 20,26 | 772,50K |
| 2026-09-07 | HKD 20,54 | +%0,10 | HKD 20,66 | HKD 20,66 | HKD 20,30 | 672,00K |
| 2026-09-04 | HKD 20,52 | +%0,69 | HKD 20,38 | HKD 20,70 | HKD 20,26 | 1,11M |
| 2026-09-03 | HKD 20,38 | +%2,00 | HKD 19,98 | HKD 20,56 | HKD 19,98 | 695,00K |
| 2026-09-02 | HKD 19,98 | +%0,91 | HKD 19,61 | HKD 20,04 | HKD 19,50 | 556,12K |
| 2026-09-01 | HKD 19,80 | +%0,25 | HKD 20,34 | HKD 20,34 | HKD 19,51 | 904,00K |
| 2026-08-31 | HKD 19,75 | -%0,55 | HKD 19,60 | HKD 19,90 | HKD 19,47 | 961,00K |
| 2026-08-28 | HKD 19,86 | +%0,40 | HKD 19,65 | HKD 19,91 | HKD 19,48 | 681,62K |
| 2026-08-27 | HKD 19,78 | -%0,05 | HKD 19,79 | HKD 20,00 | HKD 19,49 | 651,15K |
| 2026-08-26 | HKD 19,79 | -%0,05 | HKD 19,85 | HKD 19,96 | HKD 19,54 | 226,50K |
| 2026-08-25 | HKD 19,80 | -%1,00 | HKD 19,83 | HKD 19,86 | HKD 19,60 | 628,00K |
| 2026-08-24 | HKD 20,00 | -%1,48 | HKD 20,40 | HKD 20,40 | HKD 19,60 | 817,00K |
| 2026-08-21 | HKD 20,30 | +%0,79 | HKD 19,71 | HKD 20,40 | HKD 19,71 | 441,50K |
| 2026-08-20 | HKD 20,14 | +%1,00 | HKD 20,20 | HKD 20,50 | HKD 19,99 | 404,00K |
| 2026-08-19 | HKD 19,94 | -%0,30 | HKD 20,00 | HKD 20,20 | HKD 19,58 | 504,50K |
| 2026-08-18 | HKD 20,00 | -%1,38 | HKD 20,28 | HKD 20,28 | HKD 19,74 | 307,50K |
| 2026-08-17 | HKD 20,28 | +%0,70 | HKD 20,10 | HKD 20,48 | HKD 20,08 | 353,10K |
| 2026-08-14 | HKD 20,14 | +%0,50 | HKD 20,04 | HKD 20,48 | HKD 19,63 | 1,21M |
| 2026-08-13 | HKD 20,04 | -%1,18 | HKD 20,16 | HKD 20,34 | HKD 19,85 | 430,50K |
| 2026-08-12 | HKD 20,28 | -%0,49 | HKD 20,24 | HKD 20,72 | HKD 20,20 | 340,50K |
| 2026-08-11 | HKD 20,38 | -%1,36 | HKD 20,02 | HKD 20,66 | HKD 20,02 | 520,10K |
| 2026-08-10 | HKD 20,66 | +%2,99 | HKD 20,66 | HKD 20,66 | HKD 19,94 | 631,40K |
| 2026-08-07 | HKD 20,06 | -%0,89 | HKD 20,00 | HKD 20,26 | HKD 19,91 | 595,26K |
| 2026-08-06 | HKD 20,24 | -%0,49 | HKD 20,34 | HKD 20,52 | HKD 20,10 | 503,03K |
| 2026-08-05 | HKD 20,34 | +%1,50 | HKD 20,78 | HKD 20,78 | HKD 19,90 | 982,04K |
| 2026-08-04 | HKD 20,04 | -%2,72 | HKD 20,40 | HKD 20,58 | HKD 19,88 | 1,04M |
| 2026-08-03 | HKD 20,60 | -%0,58 | HKD 20,68 | HKD 20,92 | HKD 20,38 | 1,69M |
| 2026-07-31 | HKD 20,72 | -%1,52 | HKD 20,96 | HKD 20,96 | HKD 20,30 | 884,00K |
| 2026-07-30 | HKD 21,04 | +%7,79 | HKD 19,80 | HKD 21,20 | HKD 19,80 | 2,00M |
| 2026-07-29 | HKD 19,52 | +%1,77 | HKD 19,05 | HKD 19,78 | HKD 19,05 | 431,04K |
| 2026-07-28 | HKD 19,18 | -%0,88 | HKD 19,00 | HKD 19,44 | HKD 19,00 | 276,40K |
| 2026-07-27 | HKD 19,35 | +%2,76 | HKD 19,40 | HKD 19,40 | HKD 18,79 | 310,60K |
| 2026-07-24 | HKD 18,83 | -%2,44 | HKD 19,07 | HKD 19,08 | HKD 18,75 | 331,50K |
| 2026-07-23 | HKD 19,30 | +%0,52 | HKD 19,21 | HKD 19,44 | HKD 19,01 | 476,00K |
| 2026-07-22 | HKD 19,20 | -%1,44 | HKD 19,86 | HKD 19,86 | HKD 18,71 | 667,00K |
| 2026-07-21 | HKD 19,48 | +%1,46 | HKD 19,25 | HKD 19,66 | HKD 19,16 | 381,50K |
| 2026-07-20 | HKD 19,20 | -%0,21 | HKD 19,89 | HKD 19,89 | HKD 19,05 | 224,50K |
| 2026-07-17 | HKD 19,24 | +%0,16 | HKD 19,27 | HKD 19,51 | HKD 19,02 | 347,08K |
| 2026-07-16 | HKD 19,21 | -%0,21 | HKD 19,25 | HKD 19,66 | HKD 19,14 | 367,80K |
| 2026-07-15 | HKD 19,25 | +%2,01 | HKD 19,05 | HKD 19,49 | HKD 18,92 | 533,90K |
| 2026-07-14 | HKD 18,87 | +%0,43 | HKD 18,83 | HKD 18,93 | HKD 18,53 | 185,17K |
| 2026-07-13 | HKD 18,79 | +%1,29 | HKD 18,55 | HKD 18,93 | HKD 18,32 | 808,50K |
| 2026-07-10 | HKD 18,55 | -%0,11 | HKD 18,32 | HKD 18,78 | HKD 18,32 | 1,33M |
| 2026-07-09 | HKD 18,57 | +%0,11 | HKD 18,53 | HKD 18,77 | HKD 18,30 | 441,65K |
| 2026-07-08 | HKD 18,55 | +%0,27 | HKD 18,58 | HKD 18,84 | HKD 18,36 | 382,00K |
| 2026-07-07 | HKD 18,50 | -%0,54 | HKD 18,62 | HKD 18,76 | HKD 18,29 | 867,50K |
| 2026-07-06 | HKD 18,60 | +%0,22 | HKD 18,56 | HKD 18,99 | HKD 18,24 | 635,50K |
| 2026-07-03 | HKD 18,56 | +%4,62 | HKD 18,10 | HKD 18,89 | HKD 18,10 | 2,02M |
| 2026-07-02 | HKD 17,74 | +%3,02 | HKD 17,64 | HKD 18,06 | HKD 17,50 | 1,59M |
| 2026-06-30 | HKD 17,22 | -%2,88 | HKD 17,98 | HKD 17,98 | HKD 17,05 | 1,31M |
| 2026-06-29 | HKD 17,73 | +%2,25 | HKD 17,36 | HKD 18,05 | HKD 16,95 | 1,48M |
| 2026-06-26 | HKD 17,34 | +%1,11 | HKD 17,01 | HKD 17,89 | HKD 16,50 | 1,50M |
| 2026-06-25 | HKD 17,15 | -%2,00 | HKD 17,65 | HKD 17,65 | HKD 16,86 | 1,02M |
| 2026-06-24 | HKD 17,50 | +%1,39 | HKD 17,28 | HKD 17,61 | HKD 16,77 | 2,87M |
| 2026-06-23 | HKD 17,26 | -%2,54 | HKD 17,70 | HKD 17,84 | HKD 17,02 | 1,27M |
| 2026-06-22 | HKD 17,71 | -%3,01 | HKD 18,26 | HKD 18,78 | HKD 17,45 | 1,03M |
| 2026-06-18 | HKD 18,26 | -%1,03 | HKD 18,42 | HKD 18,54 | HKD 17,86 | 2,51M |
| 2026-06-17 | HKD 18,45 | -%2,89 | HKD 19,00 | HKD 19,57 | HKD 18,41 | 878,00K |
| 2026-06-16 | HKD 19,00 | -%3,36 | HKD 19,77 | HKD 19,77 | HKD 18,84 | 717,50K |
| 2026-06-15 | HKD 19,66 | -%0,30 | HKD 20,00 | HKD 20,18 | HKD 19,50 | 761,50K |
| 2026-06-12 | HKD 19,72 | +%1,70 | HKD 19,57 | HKD 20,08 | HKD 19,40 | 577,32K |
| 2026-06-11 | HKD 19,39 | -%0,62 | HKD 19,51 | HKD 19,59 | HKD 19,08 | 1,47M |
| 2026-06-10 | HKD 19,51 | %0,00 | HKD 19,52 | HKD 19,69 | HKD 19,24 | 581,11K |
| 2026-06-09 | HKD 19,51 | +%0,05 | HKD 19,84 | HKD 20,24 | HKD 19,43 | 801,58K |
| 2026-06-08 | HKD 19,50 | -%0,76 | HKD 19,65 | HKD 19,76 | HKD 19,05 | 1,36M |
| 2026-06-05 | HKD 19,65 | +%0,72 | HKD 19,50 | HKD 19,88 | HKD 19,44 | 1,22M |
| 2026-06-04 | HKD 19,51 | -%1,71 | HKD 19,68 | HKD 19,96 | HKD 19,50 | 971,50K |
| 2026-06-03 | HKD 19,85 | +%0,10 | HKD 19,84 | HKD 19,98 | HKD 19,51 | 909,50K |
| 2026-06-02 | HKD 19,83 | -%0,15 | HKD 20,44 | HKD 20,44 | HKD 19,34 | 1,09M |
| 2026-06-01 | HKD 19,86 | +%3,55 | HKD 19,10 | HKD 20,18 | HKD 18,89 | 1,02M |
| 2026-05-29 | HKD 19,18 | +%1,48 | HKD 18,92 | HKD 19,48 | HKD 18,50 | 1,16M |
| 2026-05-28 | HKD 18,90 | +%0,48 | HKD 19,00 | HKD 19,00 | HKD 18,63 | 1,54M |
| 2026-05-27 | HKD 18,81 | -%1,47 | HKD 19,08 | HKD 19,25 | HKD 18,46 | 1,67M |