KFM Kingdom Holdings Ltd. 3816
HKEX · Çin Hong Kong ÖİB · Üretici İmalatı
HKD 4,24-0,30 (-%6,72)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 4,24 | -%6,72 | HKD 5,20 | HKD 5,39 | HKD 3,60 | 9,30M |
| 2026-09-30 | HKD 4,54 | %0,00 | HKD 4,54 | HKD 4,54 | HKD 4,54 | 0 |
| 2026-09-29 | HKD 4,54 | %0,00 | HKD 4,54 | HKD 4,54 | HKD 4,54 | 0 |
| 2026-09-28 | HKD 4,54 | %0,00 | HKD 4,54 | HKD 4,54 | HKD 4,54 | 0 |
| 2026-09-25 | HKD 4,54 | %0,00 | HKD 4,54 | HKD 4,54 | HKD 4,54 | 0 |
| 2026-09-24 | HKD 4,54 | %0,00 | HKD 4,54 | HKD 4,54 | HKD 4,54 | 0 |
| 2026-09-23 | HKD 4,54 | %0,00 | HKD 4,54 | HKD 4,54 | HKD 4,54 | 0 |
| 2026-09-22 | HKD 4,54 | %0,00 | HKD 4,54 | HKD 4,54 | HKD 4,54 | 0 |
| 2026-09-21 | HKD 4,54 | %0,00 | HKD 4,54 | HKD 4,54 | HKD 4,54 | 0 |
| 2026-09-18 | HKD 4,54 | %0,00 | HKD 4,54 | HKD 4,54 | HKD 4,54 | 0 |
| 2026-09-17 | HKD 4,54 | %0,00 | HKD 4,54 | HKD 4,54 | HKD 4,54 | 0 |
| 2026-09-16 | HKD 4,54 | %0,00 | HKD 4,54 | HKD 4,54 | HKD 4,54 | 0 |
| 2026-09-15 | HKD 4,54 | %0,00 | HKD 4,54 | HKD 4,54 | HKD 4,54 | 0 |
| 2026-09-14 | HKD 4,54 | %0,00 | HKD 4,54 | HKD 4,54 | HKD 4,54 | 0 |
| 2026-09-11 | HKD 4,54 | -%5,02 | HKD 4,78 | HKD 5,00 | HKD 4,30 | 3,27M |
| 2026-09-10 | HKD 4,78 | +%14,90 | HKD 4,30 | HKD 4,89 | HKD 4,20 | 5,20M |
| 2026-09-09 | HKD 4,16 | +%22,90 | HKD 3,38 | HKD 4,35 | HKD 3,38 | 8,96M |
| 2026-09-08 | HKD 3,38 | -%5,45 | HKD 3,60 | HKD 3,66 | HKD 2,98 | 3,96M |
| 2026-09-07 | HKD 3,58 | +%9,15 | HKD 3,28 | HKD 3,80 | HKD 3,28 | 4,44M |
| 2026-09-04 | HKD 3,28 | +%3,63 | HKD 3,15 | HKD 3,75 | HKD 3,15 | 5,54M |
| 2026-09-03 | HKD 3,16 | -%1,09 | HKD 3,20 | HKD 3,26 | HKD 2,90 | 1,42M |
| 2026-09-02 | HKD 3,20 | +%3,73 | HKD 3,09 | HKD 3,25 | HKD 3,03 | 888,00K |
| 2026-09-01 | HKD 3,09 | +%9,98 | HKD 2,85 | HKD 3,25 | HKD 2,85 | 2,32M |
| 2026-08-31 | HKD 2,81 | -%0,36 | HKD 2,82 | HKD 2,84 | HKD 2,80 | 188,00K |
| 2026-08-28 | HKD 2,82 | -%6,17 | HKD 3,00 | HKD 3,30 | HKD 2,73 | 2,38M |
| 2026-08-27 | HKD 3,00 | +%10,50 | HKD 2,86 | HKD 3,00 | HKD 2,71 | 1,65M |
| 2026-08-26 | HKD 2,71 | -%0,91 | HKD 2,74 | HKD 2,85 | HKD 2,65 | 812,00K |
| 2026-08-25 | HKD 2,74 | +%7,24 | HKD 2,56 | HKD 2,75 | HKD 2,56 | 596,00K |
| 2026-08-24 | HKD 2,56 | +%0,20 | HKD 2,51 | HKD 2,62 | HKD 2,50 | 1,10M |
| 2026-08-21 | HKD 2,55 | +%5,15 | HKD 2,50 | HKD 2,60 | HKD 2,50 | 1,24M |
| 2026-08-20 | HKD 2,42 | +%0,62 | HKD 2,41 | HKD 2,49 | HKD 2,41 | 444,00K |
| 2026-08-19 | HKD 2,41 | -%3,60 | HKD 2,38 | HKD 2,42 | HKD 2,38 | 64,00K |
| 2026-08-18 | HKD 2,50 | +%5,04 | HKD 2,47 | HKD 2,52 | HKD 2,43 | 240,00K |
| 2026-08-17 | HKD 2,38 | -%0,42 | HKD 2,42 | HKD 2,45 | HKD 2,38 | 2,45M |
| 2026-08-14 | HKD 2,39 | -%2,45 | HKD 2,38 | HKD 2,52 | HKD 2,38 | 208,00K |
| 2026-08-13 | HKD 2,45 | -%1,21 | HKD 2,42 | HKD 2,52 | HKD 2,38 | 320,00K |
| 2026-08-12 | HKD 2,48 | +%1,64 | HKD 2,48 | HKD 2,50 | HKD 2,38 | 468,00K |
| 2026-08-11 | HKD 2,44 | +%2,52 | HKD 2,40 | HKD 2,49 | HKD 2,40 | 528,00K |
| 2026-08-10 | HKD 2,38 | +%5,31 | HKD 2,38 | HKD 2,43 | HKD 2,36 | 696,00K |
| 2026-08-07 | HKD 2,26 | +%0,89 | HKD 2,30 | HKD 2,30 | HKD 2,26 | 144,00K |
| 2026-08-06 | HKD 2,24 | -%2,61 | HKD 2,30 | HKD 2,32 | HKD 2,22 | 208,00K |
| 2026-08-05 | HKD 2,30 | -%0,22 | HKD 2,35 | HKD 2,36 | HKD 2,25 | 64,00K |
| 2026-08-04 | HKD 2,31 | +%15,25 | HKD 2,04 | HKD 2,49 | HKD 2,04 | 1,77M |
| 2026-08-03 | HKD 2,00 | %0,00 | HKD 2,00 | HKD 2,00 | HKD 2,00 | 0 |
| 2026-07-31 | HKD 2,00 | +%3,09 | HKD 2,05 | HKD 2,13 | HKD 1,96 | 1,55M |
| 2026-07-30 | HKD 1,94 | +%0,52 | HKD 1,94 | HKD 1,94 | HKD 1,88 | 276,00K |
| 2026-07-29 | HKD 1,93 | -%7,66 | HKD 2,09 | HKD 2,09 | HKD 1,88 | 664,00K |
| 2026-07-28 | HKD 2,09 | +%3,98 | HKD 2,01 | HKD 2,09 | HKD 2,00 | 64,00K |
| 2026-07-27 | HKD 2,01 | -%0,99 | HKD 2,00 | HKD 2,04 | HKD 1,97 | 192,00K |
| 2026-07-24 | HKD 2,03 | -%5,58 | HKD 2,15 | HKD 2,15 | HKD 1,99 | 160,00K |
| 2026-07-23 | HKD 2,15 | +%8,04 | HKD 2,10 | HKD 2,15 | HKD 1,99 | 380,00K |
| 2026-07-22 | HKD 1,99 | -%10,76 | HKD 2,23 | HKD 2,23 | HKD 1,99 | 464,00K |
| 2026-07-21 | HKD 2,23 | -%1,33 | HKD 2,28 | HKD 2,38 | HKD 2,13 | 604,00K |
| 2026-07-20 | HKD 2,26 | +%12,44 | HKD 2,03 | HKD 2,40 | HKD 2,02 | 1,70M |
| 2026-07-17 | HKD 2,01 | -%3,83 | HKD 2,09 | HKD 2,09 | HKD 1,93 | 616,00K |
| 2026-07-16 | HKD 2,09 | -%1,42 | HKD 2,12 | HKD 2,14 | HKD 2,09 | 256,00K |
| 2026-07-15 | HKD 2,12 | +%6,00 | HKD 2,00 | HKD 2,13 | HKD 2,00 | 300,00K |
| 2026-07-14 | HKD 2,00 | +%3,09 | HKD 1,94 | HKD 2,05 | HKD 1,94 | 296,00K |
| 2026-07-13 | HKD 1,94 | +%3,19 | HKD 1,89 | HKD 2,03 | HKD 1,89 | 629,50K |
| 2026-07-10 | HKD 1,88 | +%1,08 | HKD 1,86 | HKD 1,99 | HKD 1,86 | 252,00K |
| 2026-07-09 | HKD 1,86 | +%2,20 | HKD 1,79 | HKD 1,90 | HKD 1,78 | 314,00K |
| 2026-07-08 | HKD 1,82 | -%3,70 | HKD 1,85 | HKD 1,85 | HKD 1,71 | 380,00K |
| 2026-07-07 | HKD 1,89 | -%0,53 | HKD 1,86 | HKD 1,89 | HKD 1,86 | 88,00K |
| 2026-07-06 | HKD 1,90 | +%1,06 | HKD 1,88 | HKD 1,95 | HKD 1,88 | 244,00K |
| 2026-07-03 | HKD 1,88 | -%2,59 | HKD 1,93 | HKD 1,93 | HKD 1,73 | 460,00K |
| 2026-07-02 | HKD 1,93 | +%6,04 | HKD 1,88 | HKD 2,05 | HKD 1,83 | 1,33M |
| 2026-06-30 | HKD 1,82 | +%1,11 | HKD 1,81 | HKD 1,84 | HKD 1,70 | 288,00K |
| 2026-06-29 | HKD 1,80 | -%6,25 | HKD 1,88 | HKD 1,91 | HKD 1,79 | 300,00K |
| 2026-06-26 | HKD 1,92 | %0,00 | HKD 1,92 | HKD 1,93 | HKD 1,90 | 104,00K |
| 2026-06-25 | HKD 1,92 | +%2,13 | HKD 2,04 | HKD 2,04 | HKD 1,89 | 244,00K |
| 2026-06-24 | HKD 1,88 | -%1,57 | HKD 1,91 | HKD 1,94 | HKD 1,80 | 344,00K |
| 2026-06-23 | HKD 1,91 | -%4,50 | HKD 2,04 | HKD 2,05 | HKD 1,86 | 444,00K |
| 2026-06-22 | HKD 2,00 | +%1,01 | HKD 1,98 | HKD 2,05 | HKD 1,86 | 276,00K |
| 2026-06-18 | HKD 1,98 | +%8,20 | HKD 1,92 | HKD 1,98 | HKD 1,89 | 220,00K |
| 2026-06-17 | HKD 1,83 | -%4,69 | HKD 1,93 | HKD 1,94 | HKD 1,83 | 304,00K |
| 2026-06-16 | HKD 1,92 | -%2,04 | HKD 2,10 | HKD 2,10 | HKD 1,86 | 512,00K |
| 2026-06-15 | HKD 1,96 | +%2,08 | HKD 1,96 | HKD 2,03 | HKD 1,92 | 508,00K |
| 2026-06-12 | HKD 1,92 | +%4,35 | HKD 1,82 | HKD 2,00 | HKD 1,82 | 160,00K |
| 2026-06-11 | HKD 1,84 | -%9,36 | HKD 2,03 | HKD 2,03 | HKD 1,83 | 976,00K |
| 2026-06-10 | HKD 2,03 | +%1,50 | HKD 2,00 | HKD 2,05 | HKD 1,89 | 760,00K |
| 2026-06-09 | HKD 2,00 | -%2,44 | HKD 2,05 | HKD 2,16 | HKD 2,00 | 496,00K |
| 2026-06-08 | HKD 2,05 | -%2,38 | HKD 2,12 | HKD 2,21 | HKD 1,98 | 1,74M |
| 2026-06-05 | HKD 2,10 | -%12,50 | HKD 2,40 | HKD 2,40 | HKD 2,06 | 636,00K |
| 2026-06-04 | HKD 2,40 | -%3,61 | HKD 2,49 | HKD 2,49 | HKD 2,35 | 532,00K |
| 2026-06-03 | HKD 2,49 | +%3,32 | HKD 2,38 | HKD 2,49 | HKD 2,32 | 168,00K |
| 2026-06-02 | HKD 2,41 | -%5,49 | HKD 2,55 | HKD 2,55 | HKD 2,39 | 656,00K |
| 2026-06-01 | HKD 2,55 | +%2,00 | HKD 2,53 | HKD 2,59 | HKD 2,46 | 328,00K |
| 2026-05-29 | HKD 2,50 | +%7,30 | HKD 2,42 | HKD 2,59 | HKD 2,42 | 2,67M |
| 2026-05-28 | HKD 2,33 | -%4,90 | HKD 2,45 | HKD 2,45 | HKD 2,28 | 1,18M |
| 2026-05-27 | HKD 2,45 | +%1,66 | HKD 2,45 | HKD 2,56 | HKD 2,43 | 880,00K |