Meituan Class B 3690
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 71,70+1,25 (+%1,77)
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 71,70 | +%1,77 | HKD 70,00 | HKD 72,25 | HKD 69,90 | 31,98M |
| 2026-09-29 | HKD 70,45 | -%2,02 | HKD 71,90 | HKD 72,05 | HKD 70,00 | 33,62M |
| 2026-09-28 | HKD 71,90 | +%0,35 | HKD 71,65 | HKD 72,95 | HKD 71,20 | 16,88M |
| 2026-09-25 | HKD 71,65 | -%0,83 | HKD 71,55 | HKD 71,75 | HKD 70,10 | 17,49M |
| 2026-09-24 | HKD 72,25 | -%0,82 | HKD 72,40 | HKD 72,85 | HKD 71,80 | 17,53M |
| 2026-09-23 | HKD 72,85 | -%0,48 | HKD 72,95 | HKD 74,30 | HKD 72,50 | 15,82M |
| 2026-09-22 | HKD 73,20 | -%1,08 | HKD 74,00 | HKD 74,80 | HKD 72,90 | 22,98M |
| 2026-09-21 | HKD 74,00 | +%1,09 | HKD 72,80 | HKD 74,25 | HKD 72,50 | 18,57M |
| 2026-09-18 | HKD 73,20 | +%0,41 | HKD 72,90 | HKD 74,05 | HKD 72,65 | 34,13M |
| 2026-09-17 | HKD 72,90 | -%2,08 | HKD 73,05 | HKD 73,70 | HKD 72,15 | 27,35M |
| 2026-09-16 | HKD 74,45 | -%0,40 | HKD 74,75 | HKD 75,60 | HKD 73,55 | 16,75M |
| 2026-09-15 | HKD 74,75 | -%0,40 | HKD 76,00 | HKD 76,30 | HKD 74,70 | 14,85M |
| 2026-09-14 | HKD 75,05 | -%0,07 | HKD 74,15 | HKD 75,30 | HKD 73,75 | 17,25M |
| 2026-09-11 | HKD 75,10 | +%0,47 | HKD 74,00 | HKD 75,60 | HKD 73,40 | 25,98M |
| 2026-09-10 | HKD 74,75 | -%3,92 | HKD 76,25 | HKD 76,70 | HKD 74,40 | 47,47M |
| 2026-09-09 | HKD 77,80 | -%3,47 | HKD 80,20 | HKD 80,20 | HKD 77,10 | 31,84M |
| 2026-09-08 | HKD 80,60 | +%0,69 | HKD 79,40 | HKD 82,40 | HKD 79,35 | 22,05M |
| 2026-09-07 | HKD 80,05 | -%2,08 | HKD 81,50 | HKD 81,50 | HKD 79,75 | 21,97M |
| 2026-09-04 | HKD 81,75 | +%5,28 | HKD 78,70 | HKD 81,80 | HKD 78,55 | 55,91M |
| 2026-09-03 | HKD 77,65 | -%1,40 | HKD 78,70 | HKD 79,50 | HKD 77,50 | 31,03M |
| 2026-09-02 | HKD 78,75 | +%2,74 | HKD 75,95 | HKD 78,90 | HKD 74,45 | 51,24M |
| 2026-09-01 | HKD 76,65 | -%2,85 | HKD 78,30 | HKD 79,45 | HKD 76,05 | 52,92M |
| 2026-08-31 | HKD 78,90 | +%1,81 | HKD 79,45 | HKD 80,30 | HKD 76,35 | 92,01M |
| 2026-08-28 | HKD 77,50 | %0,00 | HKD 76,55 | HKD 78,40 | HKD 76,20 | 33,41M |
| 2026-08-27 | HKD 77,50 | -%0,70 | HKD 78,50 | HKD 78,50 | HKD 76,90 | 27,63M |
| 2026-08-26 | HKD 78,05 | +%1,10 | HKD 78,20 | HKD 79,45 | HKD 77,75 | 30,47M |
| 2026-08-25 | HKD 77,20 | -%6,65 | HKD 82,90 | HKD 83,20 | HKD 77,10 | 91,02M |
| 2026-08-24 | HKD 82,70 | -%2,71 | HKD 82,90 | HKD 83,85 | HKD 81,80 | 46,00M |
| 2026-08-21 | HKD 85,00 | -%0,99 | HKD 85,70 | HKD 85,90 | HKD 83,30 | 42,94M |
| 2026-08-20 | HKD 85,85 | -%1,38 | HKD 88,80 | HKD 89,40 | HKD 85,80 | 28,60M |
| 2026-08-19 | HKD 87,05 | +%1,75 | HKD 85,60 | HKD 88,20 | HKD 85,50 | 36,76M |
| 2026-08-18 | HKD 85,55 | -%2,40 | HKD 86,40 | HKD 87,50 | HKD 84,05 | 52,93M |
| 2026-08-17 | HKD 87,65 | +%0,52 | HKD 87,20 | HKD 88,75 | HKD 87,15 | 26,92M |
| 2026-08-14 | HKD 87,20 | -%4,44 | HKD 90,00 | HKD 90,15 | HKD 85,70 | 75,33M |
| 2026-08-13 | HKD 91,25 | -%0,44 | HKD 90,60 | HKD 92,20 | HKD 90,50 | 21,50M |
| 2026-08-12 | HKD 91,65 | -%1,50 | HKD 92,30 | HKD 92,30 | HKD 89,80 | 33,44M |
| 2026-08-11 | HKD 93,05 | -%0,91 | HKD 94,00 | HKD 96,45 | HKD 93,00 | 33,41M |
| 2026-08-10 | HKD 93,90 | +%1,84 | HKD 92,20 | HKD 93,95 | HKD 90,70 | 25,20M |
| 2026-08-07 | HKD 92,20 | %0,00 | HKD 92,25 | HKD 93,20 | HKD 90,85 | 28,42M |
| 2026-08-06 | HKD 92,20 | -%0,91 | HKD 92,95 | HKD 93,90 | HKD 91,40 | 25,55M |
| 2026-08-05 | HKD 93,05 | +%0,38 | HKD 91,65 | HKD 93,65 | HKD 91,10 | 39,99M |
| 2026-08-04 | HKD 92,70 | -%0,80 | HKD 92,95 | HKD 94,70 | HKD 91,30 | 45,14M |
| 2026-08-03 | HKD 93,45 | +%1,03 | HKD 93,00 | HKD 94,15 | HKD 91,60 | 39,11M |
| 2026-07-31 | HKD 92,50 | -%0,16 | HKD 90,00 | HKD 93,60 | HKD 88,70 | 50,46M |
| 2026-07-30 | HKD 92,65 | +%0,38 | HKD 94,20 | HKD 94,50 | HKD 91,05 | 50,35M |
| 2026-07-29 | HKD 92,30 | +%2,21 | HKD 91,45 | HKD 94,00 | HKD 90,90 | 81,34M |
| 2026-07-28 | HKD 90,30 | +%1,12 | HKD 90,80 | HKD 92,20 | HKD 89,35 | 63,69M |
| 2026-07-27 | HKD 89,30 | +%3,00 | HKD 87,25 | HKD 91,95 | HKD 86,75 | 65,38M |
| 2026-07-24 | HKD 86,70 | -%0,69 | HKD 85,15 | HKD 87,35 | HKD 84,90 | 32,83M |
| 2026-07-23 | HKD 87,30 | +%4,36 | HKD 83,80 | HKD 88,80 | HKD 82,60 | 63,25M |
| 2026-07-22 | HKD 83,65 | -%1,82 | HKD 83,50 | HKD 84,15 | HKD 81,85 | 40,53M |
| 2026-07-21 | HKD 85,20 | -%1,27 | HKD 84,90 | HKD 86,70 | HKD 84,50 | 33,37M |
| 2026-07-20 | HKD 86,30 | +%3,17 | HKD 85,70 | HKD 87,65 | HKD 84,35 | 63,81M |
| 2026-07-17 | HKD 83,65 | -%4,07 | HKD 87,20 | HKD 87,75 | HKD 81,60 | 79,21M |
| 2026-07-16 | HKD 87,20 | +%4,56 | HKD 84,45 | HKD 88,95 | HKD 84,30 | 100,39M |
| 2026-07-15 | HKD 83,40 | +%5,30 | HKD 78,95 | HKD 84,45 | HKD 77,00 | 88,09M |
| 2026-07-14 | HKD 79,20 | +%1,60 | HKD 77,90 | HKD 79,90 | HKD 76,65 | 49,97M |
| 2026-07-13 | HKD 77,95 | -%0,95 | HKD 78,05 | HKD 80,00 | HKD 76,65 | 40,17M |
| 2026-07-10 | HKD 78,70 | +%0,25 | HKD 78,50 | HKD 79,85 | HKD 76,50 | 38,06M |
| 2026-07-09 | HKD 78,50 | -%2,97 | HKD 80,75 | HKD 81,70 | HKD 78,20 | 55,81M |
| 2026-07-08 | HKD 80,90 | +%3,25 | HKD 77,85 | HKD 81,25 | HKD 77,85 | 72,74M |
| 2026-07-07 | HKD 78,35 | +%4,54 | HKD 75,45 | HKD 81,65 | HKD 75,10 | 117,14M |
| 2026-07-06 | HKD 74,95 | +%4,68 | HKD 71,50 | HKD 74,95 | HKD 70,20 | 50,53M |
| 2026-07-03 | HKD 71,60 | +%1,06 | HKD 71,35 | HKD 72,65 | HKD 70,40 | 33,74M |
| 2026-07-02 | HKD 70,85 | +%3,43 | HKD 69,85 | HKD 73,65 | HKD 69,45 | 68,12M |
| 2026-06-30 | HKD 68,50 | +%1,26 | HKD 68,50 | HKD 69,45 | HKD 67,20 | 65,13M |
| 2026-06-29 | HKD 67,65 | +%5,29 | HKD 66,50 | HKD 69,45 | HKD 66,15 | 79,47M |
| 2026-06-26 | HKD 64,25 | -%2,80 | HKD 65,75 | HKD 68,35 | HKD 63,65 | 84,45M |
| 2026-06-25 | HKD 66,10 | -%2,44 | HKD 67,35 | HKD 67,35 | HKD 64,75 | 63,25M |
| 2026-06-24 | HKD 67,75 | -%2,66 | HKD 69,30 | HKD 70,00 | HKD 67,20 | 53,08M |
| 2026-06-23 | HKD 69,60 | -%3,33 | HKD 72,70 | HKD 72,70 | HKD 69,20 | 33,27M |
| 2026-06-22 | HKD 72,00 | +%0,28 | HKD 72,20 | HKD 73,20 | HKD 69,50 | 57,15M |
| 2026-06-18 | HKD 71,80 | -%3,49 | HKD 75,10 | HKD 76,25 | HKD 71,10 | 68,42M |
| 2026-06-17 | HKD 74,40 | -%1,20 | HKD 75,00 | HKD 75,95 | HKD 73,80 | 22,51M |
| 2026-06-16 | HKD 75,30 | -%3,77 | HKD 76,95 | HKD 77,55 | HKD 74,85 | 40,10M |
| 2026-06-15 | HKD 78,25 | +%0,45 | HKD 79,50 | HKD 79,65 | HKD 77,10 | 24,42M |
| 2026-06-12 | HKD 77,90 | -%0,26 | HKD 78,10 | HKD 78,40 | HKD 75,70 | 47,41M |
| 2026-06-11 | HKD 78,10 | -%1,14 | HKD 78,80 | HKD 80,10 | HKD 77,10 | 34,92M |
| 2026-06-10 | HKD 79,00 | +%2,33 | HKD 77,10 | HKD 80,45 | HKD 76,45 | 56,33M |
| 2026-06-09 | HKD 77,20 | +%1,25 | HKD 76,25 | HKD 78,30 | HKD 75,50 | 34,25M |
| 2026-06-08 | HKD 76,25 | -%4,63 | HKD 77,30 | HKD 77,75 | HKD 75,10 | 63,06M |
| 2026-06-05 | HKD 79,95 | +%1,72 | HKD 79,00 | HKD 80,30 | HKD 77,70 | 57,49M |
| 2026-06-04 | HKD 78,60 | -%2,24 | HKD 79,70 | HKD 80,00 | HKD 77,90 | 43,05M |
| 2026-06-03 | HKD 80,40 | -%5,96 | HKD 85,70 | HKD 85,75 | HKD 79,65 | 83,94M |
| 2026-06-02 | HKD 85,50 | +%9,27 | HKD 79,30 | HKD 85,75 | HKD 79,00 | 136,66M |
| 2026-06-01 | HKD 78,25 | +%6,54 | HKD 75,20 | HKD 79,35 | HKD 74,40 | 72,63M |
| 2026-05-29 | HKD 73,45 | +%0,20 | HKD 73,60 | HKD 76,10 | HKD 72,35 | 81,72M |
| 2026-05-28 | HKD 73,30 | -%5,66 | HKD 77,20 | HKD 77,30 | HKD 72,25 | 94,71M |
| 2026-05-27 | HKD 77,70 | -%1,40 | HKD 78,30 | HKD 79,00 | HKD 77,30 | 34,08M |
| 2026-05-26 | HKD 78,80 | -%3,13 | HKD 79,95 | HKD 80,50 | HKD 77,00 | 67,36M |