Zhongyu Energy Holdings Limited 3633
HKEX · Çin Hong Kong ÖİB · Kamu Hizmetleri
HKD 2,66+0,02 (+%0,57)
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 2,66 | +%0,57 | HKD 2,67 | HKD 2,69 | HKD 2,63 | 1,29M |
| 2026-09-29 | HKD 2,64 | +%1,15 | HKD 2,63 | HKD 2,66 | HKD 2,60 | 1,61M |
| 2026-09-28 | HKD 2,62 | -%2,79 | HKD 2,58 | HKD 2,68 | HKD 2,58 | 1,20M |
| 2026-09-25 | HKD 2,69 | +%0,75 | HKD 2,75 | HKD 2,80 | HKD 2,69 | 1,13M |
| 2026-09-24 | HKD 2,67 | -%0,37 | HKD 2,67 | HKD 2,67 | HKD 2,66 | 402,00K |
| 2026-09-23 | HKD 2,68 | +%0,56 | HKD 2,73 | HKD 2,73 | HKD 2,63 | 1,43M |
| 2026-09-22 | HKD 2,66 | +%0,19 | HKD 2,68 | HKD 2,68 | HKD 2,62 | 1,35M |
| 2026-09-21 | HKD 2,66 | +%1,33 | HKD 2,65 | HKD 2,68 | HKD 2,57 | 2,05M |
| 2026-09-18 | HKD 2,63 | +%0,19 | HKD 2,64 | HKD 2,66 | HKD 2,57 | 3,62M |
| 2026-09-17 | HKD 2,62 | -%2,78 | HKD 2,64 | HKD 2,72 | HKD 2,57 | 1,87M |
| 2026-09-16 | HKD 2,69 | -%1,64 | HKD 2,84 | HKD 2,84 | HKD 2,68 | 1,42M |
| 2026-09-15 | HKD 2,74 | +%2,81 | HKD 2,64 | HKD 2,75 | HKD 2,64 | 1,77M |
| 2026-09-14 | HKD 2,66 | -%4,14 | HKD 2,78 | HKD 2,78 | HKD 2,63 | 2,79M |
| 2026-09-11 | HKD 2,78 | -%0,71 | HKD 2,81 | HKD 2,82 | HKD 2,74 | 1,36M |
| 2026-09-10 | HKD 2,80 | +%0,18 | HKD 2,80 | HKD 2,85 | HKD 2,76 | 2,37M |
| 2026-09-09 | HKD 2,80 | +%0,72 | HKD 2,78 | HKD 2,82 | HKD 2,77 | 1,72M |
| 2026-09-08 | HKD 2,78 | +%2,78 | HKD 2,70 | HKD 2,78 | HKD 2,70 | 5,15M |
| 2026-09-07 | HKD 2,70 | +%1,12 | HKD 2,70 | HKD 2,72 | HKD 2,63 | 2,17M |
| 2026-09-04 | HKD 2,67 | %0,00 | HKD 2,67 | HKD 2,75 | HKD 2,65 | 2,38M |
| 2026-09-03 | HKD 2,67 | +%2,30 | HKD 2,62 | HKD 2,70 | HKD 2,62 | 2,06M |
| 2026-09-02 | HKD 2,61 | +%0,38 | HKD 2,61 | HKD 2,64 | HKD 2,60 | 1,29M |
| 2026-09-01 | HKD 2,60 | %0,00 | HKD 2,61 | HKD 2,62 | HKD 2,58 | 1,09M |
| 2026-08-31 | HKD 2,60 | +%1,96 | HKD 2,67 | HKD 2,67 | HKD 2,53 | 2,83M |
| 2026-08-28 | HKD 2,55 | +%2,62 | HKD 2,48 | HKD 2,58 | HKD 2,47 | 2,21M |
| 2026-08-27 | HKD 2,48 | +%0,20 | HKD 2,49 | HKD 2,48 | HKD 2,45 | 316,00K |
| 2026-08-26 | HKD 2,48 | +%0,20 | HKD 2,48 | HKD 2,51 | HKD 2,47 | 568,00K |
| 2026-08-25 | HKD 2,47 | +%0,41 | HKD 2,49 | HKD 2,50 | HKD 2,46 | 572,00K |
| 2026-08-24 | HKD 2,46 | -%2,18 | HKD 2,48 | HKD 2,48 | HKD 2,46 | 330,00K |
| 2026-08-21 | HKD 2,52 | -%0,79 | HKD 2,55 | HKD 2,56 | HKD 2,51 | 1,19M |
| 2026-08-20 | HKD 2,54 | +%1,20 | HKD 2,51 | HKD 2,56 | HKD 2,45 | 2,01M |
| 2026-08-19 | HKD 2,51 | +%0,20 | HKD 2,52 | HKD 2,55 | HKD 2,47 | 1,27M |
| 2026-08-18 | HKD 2,51 | +%1,42 | HKD 2,46 | HKD 2,53 | HKD 2,45 | 2,18M |
| 2026-08-17 | HKD 2,47 | +%0,61 | HKD 2,45 | HKD 2,50 | HKD 2,44 | 1,11M |
| 2026-08-14 | HKD 2,45 | +%0,61 | HKD 2,43 | HKD 2,47 | HKD 2,43 | 990,00K |
| 2026-08-13 | HKD 2,44 | -%0,41 | HKD 2,44 | HKD 2,47 | HKD 2,39 | 1,81M |
| 2026-08-12 | HKD 2,45 | -%0,81 | HKD 2,44 | HKD 2,49 | HKD 2,44 | 914,50K |
| 2026-08-11 | HKD 2,47 | -%0,40 | HKD 2,45 | HKD 2,49 | HKD 2,45 | 616,09K |
| 2026-08-10 | HKD 2,48 | %0,00 | HKD 2,46 | HKD 2,49 | HKD 2,44 | 1,36M |
| 2026-08-07 | HKD 2,48 | -%0,80 | HKD 2,48 | HKD 2,52 | HKD 2,44 | 1,59M |
| 2026-08-06 | HKD 2,50 | -%0,60 | HKD 2,52 | HKD 2,54 | HKD 2,47 | 1,51M |
| 2026-08-05 | HKD 2,52 | -%1,95 | HKD 2,56 | HKD 2,60 | HKD 2,45 | 5,07M |
| 2026-08-04 | HKD 2,57 | +%3,22 | HKD 2,55 | HKD 2,59 | HKD 2,48 | 3,16M |
| 2026-08-03 | HKD 2,48 | +%1,43 | HKD 2,47 | HKD 2,49 | HKD 2,46 | 713,67K |
| 2026-07-31 | HKD 2,45 | -%3,16 | HKD 2,53 | HKD 2,55 | HKD 2,45 | 4,15M |
| 2026-07-30 | HKD 2,53 | -%0,78 | HKD 2,55 | HKD 2,57 | HKD 2,53 | 400,00K |
| 2026-07-29 | HKD 2,55 | +%1,19 | HKD 2,54 | HKD 2,55 | HKD 2,49 | 2,48M |
| 2026-07-28 | HKD 2,52 | -%0,40 | HKD 2,55 | HKD 2,54 | HKD 2,50 | 885,00K |
| 2026-07-27 | HKD 2,53 | -%0,39 | HKD 2,51 | HKD 2,56 | HKD 2,50 | 486,00K |
| 2026-07-24 | HKD 2,54 | %0,00 | HKD 2,54 | HKD 2,61 | HKD 2,52 | 847,00K |
| 2026-07-23 | HKD 2,54 | -%1,17 | HKD 2,57 | HKD 2,62 | HKD 2,53 | 2,50M |
| 2026-07-22 | HKD 2,57 | +%1,58 | HKD 2,53 | HKD 2,61 | HKD 2,51 | 4,34M |
| 2026-07-21 | HKD 2,53 | -%0,39 | HKD 2,57 | HKD 2,57 | HKD 2,50 | 4,50M |
| 2026-07-20 | HKD 2,54 | -%1,17 | HKD 2,57 | HKD 2,61 | HKD 2,54 | 976,00K |
| 2026-07-17 | HKD 2,57 | +%0,78 | HKD 2,59 | HKD 2,65 | HKD 2,51 | 1,42M |
| 2026-07-16 | HKD 2,55 | -%3,77 | HKD 2,60 | HKD 2,66 | HKD 2,50 | 5,97M |
| 2026-07-15 | HKD 2,65 | -%0,75 | HKD 2,68 | HKD 2,68 | HKD 2,64 | 817,00K |
| 2026-07-14 | HKD 2,67 | +%0,38 | HKD 2,66 | HKD 2,75 | HKD 2,64 | 837,00K |
| 2026-07-13 | HKD 2,66 | %0,00 | HKD 2,65 | HKD 2,68 | HKD 2,63 | 952,00K |
| 2026-07-10 | HKD 2,66 | -%0,37 | HKD 2,70 | HKD 2,70 | HKD 2,65 | 1,46M |
| 2026-07-09 | HKD 2,67 | %0,00 | HKD 2,72 | HKD 2,74 | HKD 2,64 | 1,86M |
| 2026-07-08 | HKD 2,67 | +%0,38 | HKD 2,75 | HKD 2,80 | HKD 2,61 | 4,15M |
| 2026-07-07 | HKD 2,66 | %0,00 | HKD 2,67 | HKD 2,70 | HKD 2,62 | 4,06M |
| 2026-07-06 | HKD 2,66 | +%1,92 | HKD 2,62 | HKD 2,69 | HKD 2,52 | 3,83M |
| 2026-07-03 | HKD 2,61 | +%1,95 | HKD 2,53 | HKD 2,65 | HKD 2,40 | 12,60M |
| 2026-07-02 | HKD 2,56 | -%0,39 | HKD 2,58 | HKD 2,67 | HKD 2,52 | 5,36M |
| 2026-06-30 | HKD 2,57 | -%4,10 | HKD 2,69 | HKD 2,69 | HKD 2,22 | 8,77M |
| 2026-06-29 | HKD 2,68 | -%0,74 | HKD 2,77 | HKD 2,77 | HKD 2,64 | 2,15M |
| 2026-06-26 | HKD 2,70 | %0,00 | HKD 2,70 | HKD 2,73 | HKD 2,66 | 2,69M |
| 2026-06-25 | HKD 2,70 | %0,00 | HKD 2,71 | HKD 2,92 | HKD 2,69 | 9,72M |
| 2026-06-24 | HKD 2,70 | +%1,89 | HKD 2,66 | HKD 2,71 | HKD 2,63 | 3,62M |
| 2026-06-23 | HKD 2,65 | +%1,15 | HKD 2,62 | HKD 2,66 | HKD 2,60 | 2,21M |
| 2026-06-22 | HKD 2,62 | -%2,24 | HKD 2,70 | HKD 2,73 | HKD 2,59 | 2,00M |
| 2026-06-18 | HKD 2,68 | %0,00 | HKD 2,70 | HKD 2,70 | HKD 2,60 | 3,50M |
| 2026-06-17 | HKD 2,68 | +%0,75 | HKD 2,67 | HKD 2,69 | HKD 2,62 | 1,04M |
| 2026-06-16 | HKD 2,66 | -%1,12 | HKD 2,72 | HKD 2,72 | HKD 2,63 | 1,39M |
| 2026-06-15 | HKD 2,69 | +%1,51 | HKD 2,65 | HKD 2,69 | HKD 2,63 | 1,61M |
| 2026-06-12 | HKD 2,65 | -%1,12 | HKD 2,67 | HKD 2,70 | HKD 2,64 | 1,01M |
| 2026-06-11 | HKD 2,68 | +%0,37 | HKD 2,69 | HKD 2,75 | HKD 2,62 | 2,62M |
| 2026-06-10 | HKD 2,67 | -%0,37 | HKD 2,73 | HKD 2,73 | HKD 2,64 | 1,83M |
| 2026-06-09 | HKD 2,68 | -%0,74 | HKD 2,73 | HKD 2,74 | HKD 2,60 | 3,22M |
| 2026-06-08 | HKD 2,70 | -%1,82 | HKD 2,71 | HKD 2,77 | HKD 2,69 | 3,45M |
| 2026-06-05 | HKD 2,75 | -%2,83 | HKD 2,80 | HKD 2,83 | HKD 2,70 | 3,12M |
| 2026-06-04 | HKD 2,83 | -%0,35 | HKD 2,83 | HKD 2,85 | HKD 2,78 | 2,75M |
| 2026-06-03 | HKD 2,84 | +%0,35 | HKD 2,83 | HKD 2,90 | HKD 2,81 | 9,56M |
| 2026-06-02 | HKD 2,83 | +%2,91 | HKD 2,79 | HKD 2,85 | HKD 2,73 | 7,35M |
| 2026-06-01 | HKD 2,75 | +%1,48 | HKD 2,73 | HKD 2,77 | HKD 2,69 | 5,30M |
| 2026-05-29 | HKD 2,71 | -%0,73 | HKD 2,74 | HKD 2,75 | HKD 2,70 | 3,14M |
| 2026-05-28 | HKD 2,73 | +%0,37 | HKD 2,71 | HKD 2,73 | HKD 2,67 | 2,39M |
| 2026-05-27 | HKD 2,72 | +%0,37 | HKD 2,76 | HKD 2,76 | HKD 2,69 | 2,65M |
| 2026-05-26 | HKD 2,71 | -%0,37 | HKD 2,72 | HKD 2,77 | HKD 2,66 | 4,23M |