Lonking Holdings Limited 3339
HKEX · Çin Hong Kong ÖİB · Üretici İmalatı
HKD 3,18-0,02 (-%0,63)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 3,18 | -%0,62 | HKD 3,22 | HKD 3,22 | HKD 3,15 | 4,07M |
| 2026-09-29 | HKD 3,20 | +%0,79 | HKD 3,17 | HKD 3,30 | HKD 3,13 | 7,69M |
| 2026-09-28 | HKD 3,17 | +%1,11 | HKD 3,17 | HKD 3,19 | HKD 3,11 | 4,75M |
| 2026-09-25 | HKD 3,14 | -%0,79 | HKD 3,14 | HKD 3,15 | HKD 3,08 | 5,34M |
| 2026-09-24 | HKD 3,16 | -%0,47 | HKD 3,20 | HKD 3,21 | HKD 3,14 | 6,35M |
| 2026-09-23 | HKD 3,18 | -%0,62 | HKD 3,21 | HKD 3,21 | HKD 3,15 | 8,19M |
| 2026-09-22 | HKD 3,20 | -%2,14 | HKD 3,27 | HKD 3,28 | HKD 3,18 | 7,70M |
| 2026-09-21 | HKD 3,27 | -%0,76 | HKD 3,30 | HKD 3,30 | HKD 3,23 | 4,74M |
| 2026-09-18 | HKD 3,30 | -%0,60 | HKD 3,33 | HKD 3,33 | HKD 3,25 | 7,45M |
| 2026-09-17 | HKD 3,32 | +%0,30 | HKD 3,28 | HKD 3,34 | HKD 3,27 | 5,96M |
| 2026-09-16 | HKD 3,31 | -%1,05 | HKD 3,43 | HKD 3,43 | HKD 3,18 | 9,99M |
| 2026-09-15 | HKD 3,34 | -%0,74 | HKD 3,36 | HKD 3,42 | HKD 3,32 | 5,78M |
| 2026-09-14 | HKD 3,37 | -%0,44 | HKD 3,36 | HKD 3,42 | HKD 3,35 | 4,63M |
| 2026-09-11 | HKD 3,38 | -%1,60 | HKD 3,40 | HKD 3,43 | HKD 3,32 | 4,97M |
| 2026-09-10 | HKD 3,43 | -%3,51 | HKD 3,56 | HKD 3,56 | HKD 3,41 | 4,74M |
| 2026-09-09 | HKD 3,56 | +%1,71 | HKD 3,50 | HKD 3,58 | HKD 3,48 | 4,59M |
| 2026-09-08 | HKD 3,50 | -%1,13 | HKD 3,55 | HKD 3,55 | HKD 3,46 | 3,35M |
| 2026-09-07 | HKD 3,54 | +%0,85 | HKD 3,53 | HKD 3,55 | HKD 3,50 | 3,06M |
| 2026-09-04 | HKD 3,51 | +%1,74 | HKD 3,50 | HKD 3,53 | HKD 3,42 | 5,47M |
| 2026-09-03 | HKD 3,45 | +%1,47 | HKD 3,49 | HKD 3,53 | HKD 3,44 | 7,34M |
| 2026-09-02 | HKD 3,40 | -%4,23 | HKD 3,59 | HKD 3,62 | HKD 3,36 | 11,37M |
| 2026-09-01 | HKD 3,55 | +%0,57 | HKD 3,53 | HKD 3,62 | HKD 3,52 | 11,88M |
| 2026-08-31 | HKD 3,53 | -%0,56 | HKD 3,56 | HKD 3,60 | HKD 3,50 | 16,19M |
| 2026-08-28 | HKD 3,55 | +%8,90 | HKD 3,26 | HKD 3,55 | HKD 3,26 | 34,58M |
| 2026-08-27 | HKD 3,26 | +%2,35 | HKD 3,23 | HKD 3,30 | HKD 3,03 | 16,00M |
| 2026-08-26 | HKD 3,18 | -%1,09 | HKD 3,23 | HKD 3,24 | HKD 3,17 | 3,23M |
| 2026-08-25 | HKD 3,22 | +%0,16 | HKD 3,21 | HKD 3,23 | HKD 3,17 | 5,25M |
| 2026-08-24 | HKD 3,21 | -%0,46 | HKD 3,21 | HKD 3,26 | HKD 3,20 | 7,16M |
| 2026-08-21 | HKD 3,23 | +%1,89 | HKD 3,17 | HKD 3,24 | HKD 3,17 | 5,36M |
| 2026-08-20 | HKD 3,17 | -%0,94 | HKD 3,20 | HKD 3,23 | HKD 3,15 | 10,64M |
| 2026-08-19 | HKD 3,20 | -%2,74 | HKD 3,28 | HKD 3,33 | HKD 3,17 | 12,94M |
| 2026-08-18 | HKD 3,29 | +%11,53 | HKD 3,03 | HKD 3,30 | HKD 3,00 | 34,15M |
| 2026-08-17 | HKD 2,95 | %0,00 | HKD 2,97 | HKD 2,99 | HKD 2,93 | 3,32M |
| 2026-08-14 | HKD 2,95 | -%0,17 | HKD 2,93 | HKD 2,96 | HKD 2,91 | 2,50M |
| 2026-08-13 | HKD 2,95 | -%2,15 | HKD 3,01 | HKD 3,03 | HKD 2,93 | 5,72M |
| 2026-08-12 | HKD 3,02 | +%0,67 | HKD 2,99 | HKD 3,03 | HKD 2,98 | 3,12M |
| 2026-08-11 | HKD 3,00 | -%1,64 | HKD 3,05 | HKD 3,09 | HKD 2,99 | 6,37M |
| 2026-08-10 | HKD 3,05 | -%0,16 | HKD 3,07 | HKD 3,07 | HKD 3,02 | 5,11M |
| 2026-08-07 | HKD 3,06 | -%1,61 | HKD 3,12 | HKD 3,12 | HKD 3,02 | 6,75M |
| 2026-08-06 | HKD 3,11 | -%1,11 | HKD 3,14 | HKD 3,14 | HKD 3,06 | 4,59M |
| 2026-08-05 | HKD 3,14 | +%0,96 | HKD 3,12 | HKD 3,17 | HKD 3,10 | 3,46M |
| 2026-08-04 | HKD 3,11 | -%2,05 | HKD 3,17 | HKD 3,17 | HKD 3,08 | 7,48M |
| 2026-08-03 | HKD 3,17 | +%1,76 | HKD 3,16 | HKD 3,19 | HKD 3,10 | 9,46M |
| 2026-07-31 | HKD 3,12 | +%2,30 | HKD 3,03 | HKD 3,13 | HKD 3,02 | 8,51M |
| 2026-07-30 | HKD 3,05 | -%1,93 | HKD 3,09 | HKD 3,13 | HKD 3,02 | 3,80M |
| 2026-07-29 | HKD 3,11 | +%2,30 | HKD 3,06 | HKD 3,12 | HKD 3,04 | 10,43M |
| 2026-07-28 | HKD 3,04 | -%0,65 | HKD 3,05 | HKD 3,07 | HKD 2,97 | 6,45M |
| 2026-07-27 | HKD 3,06 | -%1,29 | HKD 3,12 | HKD 3,12 | HKD 3,05 | 2,98M |
| 2026-07-24 | HKD 3,10 | -%1,59 | HKD 3,16 | HKD 3,17 | HKD 3,09 | 5,21M |
| 2026-07-23 | HKD 3,15 | +%2,27 | HKD 3,11 | HKD 3,19 | HKD 3,06 | 9,72M |
| 2026-07-22 | HKD 3,08 | -%0,96 | HKD 3,12 | HKD 3,20 | HKD 3,07 | 9,53M |
| 2026-07-21 | HKD 3,11 | +%5,42 | HKD 3,00 | HKD 3,24 | HKD 3,00 | 30,64M |
| 2026-07-20 | HKD 2,95 | +%3,51 | HKD 2,83 | HKD 2,97 | HKD 2,82 | 10,61M |
| 2026-07-17 | HKD 2,85 | -%0,35 | HKD 2,86 | HKD 2,86 | HKD 2,76 | 4,48M |
| 2026-07-16 | HKD 2,86 | +%1,06 | HKD 2,84 | HKD 2,93 | HKD 2,82 | 7,03M |
| 2026-07-15 | HKD 2,83 | +%1,80 | HKD 2,82 | HKD 2,84 | HKD 2,78 | 2,14M |
| 2026-07-14 | HKD 2,78 | +%0,72 | HKD 2,74 | HKD 2,81 | HKD 2,69 | 3,27M |
| 2026-07-13 | HKD 2,76 | -%1,78 | HKD 2,82 | HKD 2,82 | HKD 2,74 | 3,90M |
| 2026-07-10 | HKD 2,81 | -%0,35 | HKD 2,82 | HKD 2,85 | HKD 2,78 | 3,27M |
| 2026-07-09 | HKD 2,82 | -%0,35 | HKD 2,87 | HKD 2,89 | HKD 2,81 | 3,79M |
| 2026-07-08 | HKD 2,83 | -%2,41 | HKD 2,91 | HKD 2,91 | HKD 2,83 | 4,43M |
| 2026-07-07 | HKD 2,90 | +%3,20 | HKD 2,83 | HKD 2,94 | HKD 2,80 | 8,30M |
| 2026-07-06 | HKD 2,81 | +%1,08 | HKD 2,81 | HKD 2,86 | HKD 2,79 | 3,41M |
| 2026-07-03 | HKD 2,78 | +%3,35 | HKD 2,72 | HKD 2,85 | HKD 2,72 | 8,23M |
| 2026-07-02 | HKD 2,69 | +%3,46 | HKD 2,59 | HKD 2,72 | HKD 2,57 | 15,80M |
| 2026-06-30 | HKD 2,60 | -%1,14 | HKD 2,60 | HKD 2,61 | HKD 2,56 | 7,05M |
| 2026-06-29 | HKD 2,63 | +%0,38 | HKD 2,65 | HKD 2,65 | HKD 2,52 | 9,49M |
| 2026-06-26 | HKD 2,62 | +%0,38 | HKD 2,60 | HKD 2,65 | HKD 2,56 | 5,91M |
| 2026-06-25 | HKD 2,61 | -%2,25 | HKD 2,64 | HKD 2,65 | HKD 2,59 | 6,45M |
| 2026-06-24 | HKD 2,67 | -%0,37 | HKD 2,68 | HKD 2,68 | HKD 2,61 | 8,71M |
| 2026-06-23 | HKD 2,68 | +%0,75 | HKD 2,68 | HKD 2,73 | HKD 2,61 | 10,25M |
| 2026-06-22 | HKD 2,66 | +%1,14 | HKD 2,63 | HKD 2,68 | HKD 2,59 | 8,40M |
| 2026-06-18 | HKD 2,63 | -%5,05 | HKD 2,79 | HKD 2,79 | HKD 2,63 | 8,50M |
| 2026-06-17 | HKD 2,77 | -%1,42 | HKD 2,78 | HKD 2,83 | HKD 2,74 | 6,71M |
| 2026-06-16 | HKD 2,81 | -%3,10 | HKD 2,88 | HKD 2,92 | HKD 2,77 | 3,70M |
| 2026-06-15 | HKD 2,90 | +%4,32 | HKD 2,78 | HKD 2,93 | HKD 2,78 | 9,23M |
| 2026-06-12 | HKD 2,78 | +%2,58 | HKD 2,72 | HKD 2,84 | HKD 2,72 | 7,04M |
| 2026-06-11 | HKD 2,71 | -%1,45 | HKD 2,75 | HKD 2,75 | HKD 2,65 | 11,49M |
| 2026-06-10 | HKD 2,75 | -%2,83 | HKD 2,83 | HKD 2,83 | HKD 2,73 | 12,73M |
| 2026-06-09 | HKD 2,83 | +%1,07 | HKD 2,80 | HKD 2,85 | HKD 2,78 | 7,66M |
| 2026-06-08 | HKD 2,80 | +%4,87 | HKD 2,65 | HKD 2,83 | HKD 2,58 | 25,27M |
| 2026-06-05 | HKD 2,67 | -%3,96 | HKD 2,79 | HKD 2,79 | HKD 2,67 | 3,50M |
| 2026-06-04 | HKD 2,78 | -%1,42 | HKD 2,76 | HKD 2,83 | HKD 2,76 | 5,24M |
| 2026-06-03 | HKD 2,82 | -%1,05 | HKD 2,85 | HKD 2,92 | HKD 2,78 | 6,75M |
| 2026-06-02 | HKD 2,85 | +%2,89 | HKD 2,74 | HKD 2,88 | HKD 2,71 | 8,40M |
| 2026-06-01 | HKD 2,77 | -%5,14 | HKD 2,73 | HKD 2,77 | HKD 2,68 | 6,76M |
| 2026-05-29 | HKD 2,92 | +%2,10 | HKD 2,93 | HKD 2,95 | HKD 2,86 | 8,43M |
| 2026-05-28 | HKD 2,86 | -%3,38 | HKD 2,99 | HKD 2,99 | HKD 2,84 | 9,38M |
| 2026-05-27 | HKD 2,96 | -%1,33 | HKD 3,01 | HKD 3,01 | HKD 2,94 | 5,19M |
| 2026-05-26 | HKD 3,00 | -%0,33 | HKD 3,01 | HKD 3,05 | HKD 2,96 | 3,28M |