CSSC (Hong Kong) Shipping Company Limited 3877
HKEX · Çin Hong Kong ÖİB · Ulaştırma
HKD 2,39-0,02 (-%1,04)
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 2,38 | -%1,45 | HKD 2,40 | HKD 2,40 | HKD 2,37 | 292,00K |
| 2026-09-30 | HKD 2,41 | -%0,21 | HKD 2,42 | HKD 2,44 | HKD 2,41 | 6,78M |
| 2026-09-29 | HKD 2,42 | +%0,41 | HKD 2,39 | HKD 2,44 | HKD 2,39 | 3,56M |
| 2026-09-28 | HKD 2,41 | +%0,84 | HKD 2,38 | HKD 2,45 | HKD 2,38 | 8,62M |
| 2026-09-25 | HKD 2,39 | -%0,83 | HKD 2,39 | HKD 2,40 | HKD 2,37 | 1,97M |
| 2026-09-24 | HKD 2,41 | -%0,41 | HKD 2,42 | HKD 2,42 | HKD 2,39 | 3,69M |
| 2026-09-23 | HKD 2,42 | -%0,21 | HKD 2,38 | HKD 2,44 | HKD 2,37 | 9,07M |
| 2026-09-22 | HKD 2,42 | -%1,22 | HKD 2,45 | HKD 2,46 | HKD 2,41 | 9,98M |
| 2026-09-21 | HKD 2,45 | +%0,41 | HKD 2,43 | HKD 2,46 | HKD 2,41 | 12,33M |
| 2026-09-18 | HKD 2,44 | %0,00 | HKD 2,42 | HKD 2,45 | HKD 2,40 | 11,43M |
| 2026-09-17 | HKD 2,44 | -%0,81 | HKD 2,46 | HKD 2,46 | HKD 2,40 | 11,80M |
| 2026-09-16 | HKD 2,46 | +%0,61 | HKD 2,45 | HKD 2,47 | HKD 2,40 | 10,93M |
| 2026-09-15 | HKD 2,45 | -%0,41 | HKD 2,44 | HKD 2,48 | HKD 2,43 | 10,93M |
| 2026-09-14 | HKD 2,46 | -%0,81 | HKD 2,48 | HKD 2,53 | HKD 2,45 | 19,13M |
| 2026-09-11 | HKD 2,48 | +%1,85 | HKD 2,41 | HKD 2,49 | HKD 2,41 | 45,71M |
| 2026-09-10 | HKD 2,43 | +%2,31 | HKD 2,36 | HKD 2,47 | HKD 2,36 | 42,28M |
| 2026-09-09 | HKD 2,38 | +%0,63 | HKD 2,37 | HKD 2,40 | HKD 2,33 | 13,88M |
| 2026-09-08 | HKD 2,37 | +%1,72 | HKD 2,31 | HKD 2,37 | HKD 2,31 | 8,65M |
| 2026-09-07 | HKD 2,33 | -%0,21 | HKD 2,33 | HKD 2,35 | HKD 2,31 | 11,00M |
| 2026-09-04 | HKD 2,33 | +%1,53 | HKD 2,30 | HKD 2,35 | HKD 2,30 | 14,76M |
| 2026-09-03 | HKD 2,30 | %0,00 | HKD 2,30 | HKD 2,32 | HKD 2,29 | 3,35M |
| 2026-09-02 | HKD 2,30 | -%0,86 | HKD 2,32 | HKD 2,32 | HKD 2,27 | 4,44M |
| 2026-09-01 | HKD 2,32 | +%1,09 | HKD 2,30 | HKD 2,35 | HKD 2,30 | 12,63M |
| 2026-08-31 | HKD 2,29 | -%1,08 | HKD 2,27 | HKD 2,31 | HKD 2,26 | 4,95M |
| 2026-08-28 | HKD 2,32 | %0,00 | HKD 2,32 | HKD 2,38 | HKD 2,30 | 20,61M |
| 2026-08-27 | HKD 2,32 | -%0,64 | HKD 2,31 | HKD 2,34 | HKD 2,28 | 12,90M |
| 2026-08-26 | HKD 2,33 | +%5,43 | HKD 2,21 | HKD 2,34 | HKD 2,19 | 27,01M |
| 2026-08-25 | HKD 2,21 | -%2,43 | HKD 2,24 | HKD 2,29 | HKD 2,19 | 15,28M |
| 2026-08-24 | HKD 2,27 | %0,00 | HKD 2,28 | HKD 2,33 | HKD 2,27 | 11,05M |
| 2026-08-21 | HKD 2,27 | +%0,22 | HKD 2,26 | HKD 2,29 | HKD 2,23 | 9,47M |
| 2026-08-20 | HKD 2,26 | +%2,03 | HKD 2,23 | HKD 2,28 | HKD 2,21 | 19,23M |
| 2026-08-19 | HKD 2,21 | +%0,45 | HKD 2,21 | HKD 2,23 | HKD 2,17 | 3,51M |
| 2026-08-18 | HKD 2,20 | +%0,46 | HKD 2,18 | HKD 2,21 | HKD 2,17 | 3,98M |
| 2026-08-17 | HKD 2,19 | +%0,92 | HKD 2,17 | HKD 2,21 | HKD 2,17 | 5,69M |
| 2026-08-14 | HKD 2,17 | +%1,40 | HKD 2,13 | HKD 2,19 | HKD 2,13 | 5,58M |
| 2026-08-13 | HKD 2,14 | -%0,23 | HKD 2,13 | HKD 2,16 | HKD 2,13 | 8,19M |
| 2026-08-12 | HKD 2,15 | -%0,92 | HKD 2,16 | HKD 2,16 | HKD 2,14 | 4,39M |
| 2026-08-11 | HKD 2,17 | -%0,23 | HKD 2,18 | HKD 2,19 | HKD 2,16 | 4,52M |
| 2026-08-10 | HKD 2,17 | +%0,93 | HKD 2,16 | HKD 2,18 | HKD 2,15 | 4,01M |
| 2026-08-07 | HKD 2,15 | +%0,23 | HKD 2,13 | HKD 2,16 | HKD 2,13 | 8,60M |
| 2026-08-06 | HKD 2,15 | -%2,71 | HKD 2,21 | HKD 2,21 | HKD 2,14 | 8,95M |
| 2026-08-05 | HKD 2,21 | +%0,91 | HKD 2,19 | HKD 2,22 | HKD 2,17 | 10,78M |
| 2026-08-04 | HKD 2,19 | -%0,68 | HKD 2,20 | HKD 2,21 | HKD 2,17 | 7,01M |
| 2026-08-03 | HKD 2,20 | +%0,23 | HKD 2,20 | HKD 2,22 | HKD 2,18 | 5,17M |
| 2026-07-31 | HKD 2,20 | -%0,90 | HKD 2,22 | HKD 2,23 | HKD 2,20 | 5,50M |
| 2026-07-30 | HKD 2,22 | %0,00 | HKD 2,20 | HKD 2,24 | HKD 2,19 | 7,64M |
| 2026-07-29 | HKD 2,22 | +%1,37 | HKD 2,18 | HKD 2,22 | HKD 2,18 | 4,05M |
| 2026-07-28 | HKD 2,19 | -%0,90 | HKD 2,19 | HKD 2,20 | HKD 2,17 | 7,15M |
| 2026-07-27 | HKD 2,21 | -%0,45 | HKD 2,22 | HKD 2,22 | HKD 2,18 | 4,70M |
| 2026-07-24 | HKD 2,22 | -%0,45 | HKD 2,21 | HKD 2,24 | HKD 2,20 | 3,74M |
| 2026-07-23 | HKD 2,23 | +%0,90 | HKD 2,22 | HKD 2,24 | HKD 2,21 | 3,73M |
| 2026-07-22 | HKD 2,21 | %0,00 | HKD 2,21 | HKD 2,22 | HKD 2,19 | 5,63M |
| 2026-07-21 | HKD 2,21 | +%0,45 | HKD 2,22 | HKD 2,23 | HKD 2,20 | 6,59M |
| 2026-07-20 | HKD 2,20 | +%0,92 | HKD 2,19 | HKD 2,22 | HKD 2,16 | 7,18M |
| 2026-07-17 | HKD 2,18 | +%0,46 | HKD 2,15 | HKD 2,20 | HKD 2,15 | 8,21M |
| 2026-07-16 | HKD 2,17 | -%0,46 | HKD 2,17 | HKD 2,22 | HKD 2,17 | 11,94M |
| 2026-07-15 | HKD 2,18 | +%1,87 | HKD 2,16 | HKD 2,20 | HKD 2,16 | 13,38M |
| 2026-07-14 | HKD 2,14 | %0,00 | HKD 2,12 | HKD 2,18 | HKD 2,12 | 8,24M |
| 2026-07-13 | HKD 2,14 | +%1,42 | HKD 2,12 | HKD 2,14 | HKD 2,09 | 6,97M |
| 2026-07-10 | HKD 2,11 | %0,00 | HKD 2,10 | HKD 2,15 | HKD 2,09 | 9,52M |
| 2026-07-09 | HKD 2,11 | -%1,86 | HKD 2,13 | HKD 2,15 | HKD 2,09 | 8,17M |
| 2026-07-08 | HKD 2,15 | +%3,37 | HKD 2,07 | HKD 2,17 | HKD 2,07 | 18,59M |
| 2026-07-07 | HKD 2,08 | +%0,97 | HKD 2,06 | HKD 2,09 | HKD 2,01 | 17,34M |
| 2026-07-06 | HKD 2,06 | -%2,37 | HKD 2,11 | HKD 2,12 | HKD 2,03 | 35,97M |
| 2026-07-03 | HKD 2,11 | -%2,31 | HKD 2,16 | HKD 2,16 | HKD 2,09 | 10,54M |
| 2026-07-02 | HKD 2,16 | %0,00 | HKD 2,18 | HKD 2,21 | HKD 2,15 | 12,89M |
| 2026-06-30 | HKD 2,16 | -%1,37 | HKD 2,18 | HKD 2,19 | HKD 2,13 | 20,88M |
| 2026-06-29 | HKD 2,19 | +%0,46 | HKD 2,18 | HKD 2,20 | HKD 2,14 | 14,36M |
| 2026-06-26 | HKD 2,18 | -%0,46 | HKD 2,20 | HKD 2,20 | HKD 2,15 | 19,33M |
| 2026-06-25 | HKD 2,19 | -%2,23 | HKD 2,22 | HKD 2,22 | HKD 2,14 | 25,46M |
| 2026-06-24 | HKD 2,24 | -%1,32 | HKD 2,26 | HKD 2,28 | HKD 2,22 | 14,22M |
| 2026-06-23 | HKD 2,27 | -%0,87 | HKD 2,30 | HKD 2,32 | HKD 2,25 | 18,09M |
| 2026-06-22 | HKD 2,29 | -%2,55 | HKD 2,36 | HKD 2,36 | HKD 2,25 | 30,77M |
| 2026-06-18 | HKD 2,35 | -%1,67 | HKD 2,38 | HKD 2,38 | HKD 2,33 | 15,37M |
| 2026-06-17 | HKD 2,39 | -%3,24 | HKD 2,47 | HKD 2,52 | HKD 2,38 | 16,05M |
| 2026-06-16 | HKD 2,47 | -%0,80 | HKD 2,50 | HKD 2,55 | HKD 2,47 | 25,04M |
| 2026-06-15 | HKD 2,49 | +%1,22 | HKD 2,48 | HKD 2,52 | HKD 2,43 | 56,84M |
| 2026-06-12 | HKD 2,46 | -%0,81 | HKD 2,46 | HKD 2,52 | HKD 2,45 | 45,76M |
| 2026-06-11 | HKD 2,48 | +%3,77 | HKD 2,40 | HKD 2,50 | HKD 2,40 | 54,82M |
| 2026-06-10 | HKD 2,39 | -%0,42 | HKD 2,39 | HKD 2,43 | HKD 2,38 | 12,07M |
| 2026-06-09 | HKD 2,40 | +%2,13 | HKD 2,35 | HKD 2,44 | HKD 2,35 | 20,98M |
| 2026-06-08 | HKD 2,35 | +%0,43 | HKD 2,34 | HKD 2,38 | HKD 2,31 | 16,98M |
| 2026-06-05 | HKD 2,34 | -%2,90 | HKD 2,41 | HKD 2,45 | HKD 2,34 | 34,66M |
| 2026-06-04 | HKD 2,41 | %0,00 | HKD 2,39 | HKD 2,44 | HKD 2,39 | 20,44M |
| 2026-06-03 | HKD 2,41 | +%2,55 | HKD 2,34 | HKD 2,44 | HKD 2,34 | 19,18M |
| 2026-06-02 | HKD 2,35 | +%1,29 | HKD 2,33 | HKD 2,38 | HKD 2,32 | 8,61M |
| 2026-06-01 | HKD 2,32 | -%0,43 | HKD 2,34 | HKD 2,36 | HKD 2,27 | 12,09M |
| 2026-05-29 | HKD 2,33 | +%2,19 | HKD 2,29 | HKD 2,35 | HKD 2,26 | 21,66M |
| 2026-05-28 | HKD 2,28 | -%1,30 | HKD 2,32 | HKD 2,32 | HKD 2,26 | 12,04M |
| 2026-05-27 | HKD 2,31 | %0,00 | HKD 2,32 | HKD 2,32 | HKD 2,29 | 7,26M |