Haosen Fintech Group Limited 3848
HKEX · Çin Hong Kong ÖİB · Finans
HKD 2,11+0,05 (+%2,43)
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 2,11 | +%2,43 | HKD 2,11 | HKD 2,11 | HKD 2,11 | 388,00K |
| 2026-09-30 | HKD 2,06 | -%2,83 | HKD 2,11 | HKD 2,12 | HKD 2,06 | 438,00K |
| 2026-09-29 | HKD 2,12 | +%0,47 | HKD 2,12 | HKD 2,12 | HKD 2,12 | 0 |
| 2026-09-28 | HKD 2,11 | %0,00 | HKD 2,11 | HKD 2,11 | HKD 2,11 |
| 0 |
| 2026-09-25 | HKD 2,11 | %0,00 | HKD 2,11 | HKD 2,12 | HKD 2,11 | 418,00K |
| 2026-09-24 | HKD 2,11 | +%2,93 | HKD 2,11 | HKD 2,11 | HKD 2,11 | 0 |
| 2026-09-23 | HKD 2,05 | +%0,49 | HKD 2,11 | HKD 2,11 | HKD 2,05 | 382,00K |
| 2026-09-22 | HKD 2,04 | -%0,97 | HKD 2,11 | HKD 2,11 | HKD 2,04 | 834,00K |
| 2026-09-21 | HKD 2,06 | +%0,49 | HKD 2,12 | HKD 2,12 | HKD 2,06 | 382,00K |
| 2026-09-18 | HKD 2,05 | %0,00 | HKD 2,11 | HKD 2,11 | HKD 2,05 | 409,00K |
| 2026-09-17 | HKD 2,05 | -%0,49 | HKD 2,11 | HKD 2,11 | HKD 2,05 | 403,00K |
| 2026-09-16 | HKD 2,06 | +%0,49 | HKD 2,11 | HKD 2,11 | HKD 2,06 | 409,00K |
| 2026-09-15 | HKD 2,05 | %0,00 | HKD 2,11 | HKD 2,11 | HKD 2,05 | 403,00K |
| 2026-09-14 | HKD 2,05 | -%0,49 | HKD 2,11 | HKD 2,11 | HKD 1,95 | 417,00K |
| 2026-09-11 | HKD 2,06 | %0,00 | HKD 2,12 | HKD 2,12 | HKD 2,06 | 401,00K |
| 2026-09-10 | HKD 2,06 | -%0,48 | HKD 2,13 | HKD 2,13 | HKD 2,06 | 408,00K |
| 2026-09-09 | HKD 2,07 | +%0,49 | HKD 2,12 | HKD 2,12 | HKD 2,07 | 382,00K |
| 2026-09-08 | HKD 2,06 | -%0,96 | HKD 2,12 | HKD 2,12 | HKD 2,06 | 408,00K |
| 2026-09-07 | HKD 2,08 | -%1,89 | HKD 2,12 | HKD 2,12 | HKD 2,08 | 382,00K |
| 2026-09-04 | HKD 2,12 | +%2,91 | HKD 2,12 | HKD 2,12 | HKD 2,12 | 0 |
| 2026-09-03 | HKD 2,06 | -%0,96 | HKD 2,13 | HKD 2,13 | HKD 2,06 | 381,00K |
| 2026-09-02 | HKD 2,08 | %0,00 | HKD 2,13 | HKD 2,13 | HKD 2,08 | 457,00K |
| 2026-09-01 | HKD 2,08 | %0,00 | HKD 2,13 | HKD 2,13 | HKD 2,08 | 380,00K |
| 2026-08-31 | HKD 2,08 | -%0,95 | HKD 2,14 | HKD 2,14 | HKD 2,08 | 656,00K |
| 2026-08-28 | HKD 2,10 | -%0,47 | HKD 2,15 | HKD 2,15 | HKD 2,10 | 1,10M |
| 2026-08-27 | HKD 2,11 | -%0,47 | HKD 2,15 | HKD 2,15 | HKD 2,11 | 657,00K |
| 2026-08-26 | HKD 2,12 | %0,00 | HKD 2,15 | HKD 2,15 | HKD 2,12 | 714,00K |
| 2026-08-25 | HKD 2,12 | -%1,40 | HKD 2,15 | HKD 2,15 | HKD 2,12 | 681,00K |
| 2026-08-24 | HKD 2,15 | %0,00 | HKD 2,15 | HKD 2,15 | HKD 2,15 | 0 |
| 2026-08-21 | HKD 2,15 | -%2,27 | HKD 2,20 | HKD 2,20 | HKD 2,15 | 447,00K |
| 2026-08-20 | HKD 2,20 | -%1,12 | HKD 2,22 | HKD 2,22 | HKD 2,20 | 394,00K |
| 2026-08-19 | HKD 2,22 | -%3,26 | HKD 2,29 | HKD 2,29 | HKD 2,22 | 451,00K |
| 2026-08-18 | HKD 2,30 | -%2,13 | HKD 2,30 | HKD 2,30 | HKD 2,30 | 0 |
| 2026-08-17 | HKD 2,35 | +%4,44 | HKD 2,35 | HKD 2,35 | HKD 2,35 | 0 |
| 2026-08-14 | HKD 2,25 | -%4,26 | HKD 2,35 | HKD 2,35 | HKD 2,25 | 425,00K |
| 2026-08-13 | HKD 2,35 | %0,00 | HKD 2,35 | HKD 2,35 | HKD 2,35 | 0 |
| 2026-08-12 | HKD 2,35 | -%1,26 | HKD 2,35 | HKD 2,35 | HKD 2,35 | 456,00K |
| 2026-08-11 | HKD 2,38 | +%4,62 | HKD 2,38 | HKD 2,38 | HKD 2,38 | 0 |
| 2026-08-10 | HKD 2,28 | -%0,66 | HKD 2,29 | HKD 2,30 | HKD 2,28 | 427,00K |
| 2026-08-07 | HKD 2,29 | -%2,55 | HKD 2,29 | HKD 2,29 | HKD 2,29 | 0 |
| 2026-08-06 | HKD 2,35 | +%2,62 | HKD 2,29 | HKD 2,35 | HKD 2,29 | 420,00K |
| 2026-08-05 | HKD 2,29 | +%3,15 | HKD 2,22 | HKD 2,30 | HKD 2,22 | 466,00K |
| 2026-08-04 | HKD 2,22 | %0,00 | HKD 2,22 | HKD 2,22 | HKD 2,22 | 0 |
| 2026-08-03 | HKD 2,22 | %0,00 | HKD 2,22 | HKD 2,22 | HKD 2,22 | 0 |
| 2026-07-31 | HKD 2,22 | %0,00 | HKD 2,22 | HKD 2,22 | HKD 2,22 | 0 |
| 2026-07-30 | HKD 2,22 | %0,00 | HKD 2,22 | HKD 2,22 | HKD 2,22 | 0 |
| 2026-07-29 | HKD 2,22 | %0,00 | HKD 2,22 | HKD 2,22 | HKD 2,22 | 0 |
| 2026-07-28 | HKD 2,22 | %0,00 | HKD 2,22 | HKD 2,22 | HKD 2,22 | 0 |
| 2026-07-27 | HKD 2,22 | %0,00 | HKD 2,22 | HKD 2,22 | HKD 2,22 | 0 |
| 2026-07-24 | HKD 2,22 | %0,00 | HKD 2,22 | HKD 2,22 | HKD 2,22 | 0 |
| 2026-07-23 | HKD 2,22 | %0,00 | HKD 2,22 | HKD 2,22 | HKD 2,22 | 0 |
| 2026-07-22 | HKD 2,22 | %0,00 | HKD 2,22 | HKD 2,22 | HKD 2,22 | 0 |
| 2026-07-21 | HKD 2,22 | %0,00 | HKD 2,22 | HKD 2,22 | HKD 2,22 | 0 |
| 2026-07-20 | HKD 2,22 | %0,00 | HKD 2,22 | HKD 2,22 | HKD 2,22 | 0 |
| 2026-07-17 | HKD 2,22 | %0,00 | HKD 2,22 | HKD 2,22 | HKD 2,22 | 0 |
| 2026-07-16 | HKD 2,22 | %0,00 | HKD 2,22 | HKD 2,22 | HKD 2,22 | 0 |
| 2026-07-15 | HKD 2,22 | %0,00 | HKD 2,22 | HKD 2,22 | HKD 2,22 | 0 |
| 2026-07-14 | HKD 2,22 | %0,00 | HKD 2,22 | HKD 2,22 | HKD 2,22 | 0 |
| 2026-07-13 | HKD 2,22 | %0,00 | HKD 2,22 | HKD 2,22 | HKD 2,22 | 0 |
| 2026-07-10 | HKD 2,22 | %0,00 | HKD 2,22 | HKD 2,22 | HKD 2,22 | 0 |
| 2026-07-09 | HKD 2,22 | %0,00 | HKD 2,22 | HKD 2,22 | HKD 2,22 | 0 |
| 2026-07-08 | HKD 2,22 | %0,00 | HKD 2,22 | HKD 2,22 | HKD 2,22 | 0 |
| 2026-07-07 | HKD 2,22 | -%0,98 | HKD 2,22 | HKD 2,22 | HKD 2,22 | 0 |
| 2026-07-06 | HKD 2,24 | %0,00 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |
| 2026-07-03 | HKD 2,24 | %0,00 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |
| 2026-07-02 | HKD 2,24 | %0,00 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |
| 2026-06-30 | HKD 2,24 | %0,00 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |
| 2026-06-29 | HKD 2,24 | +%0,09 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |
| 2026-06-26 | HKD 2,24 | %0,00 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |
| 2026-06-25 | HKD 2,24 | %0,00 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |
| 2026-06-24 | HKD 2,24 | %0,00 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |
| 2026-06-23 | HKD 2,24 | %0,00 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |
| 2026-06-22 | HKD 2,24 | %0,00 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |
| 2026-06-18 | HKD 2,24 | %0,00 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |
| 2026-06-17 | HKD 2,24 | %0,00 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |
| 2026-06-16 | HKD 2,24 | %0,00 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |
| 2026-06-15 | HKD 2,24 | %0,00 | HKD 2,24 | HKD 2,24 | HKD 2,22 | 675,00K |
| 2026-06-12 | HKD 2,24 | %0,00 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |
| 2026-06-11 | HKD 2,24 | %0,00 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |
| 2026-06-10 | HKD 2,24 | %0,00 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |
| 2026-06-09 | HKD 2,24 | %0,00 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |
| 2026-06-08 | HKD 2,24 | %0,00 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |
| 2026-06-05 | HKD 2,24 | %0,00 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |
| 2026-06-04 | HKD 2,24 | %0,00 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |
| 2026-06-03 | HKD 2,24 | %0,00 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |
| 2026-06-02 | HKD 2,24 | -%0,09 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |
| 2026-06-01 | HKD 2,24 | -%0,09 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |
| 2026-05-29 | HKD 2,24 | %0,00 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |
| 2026-05-28 | HKD 2,24 | %0,00 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |
| 2026-05-27 | HKD 2,24 | %0,00 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |