Greentown China Holdings Ltd. 3900
HKEX · Çin Hong Kong ÖİB · Finans
HKD 6,50-0,20 (-%2,99)
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 6,50 | -%2,99 | HKD 6,50 | HKD 6,64 | HKD 6,07 | 47,70M |
| 2026-09-29 | HKD 6,70 | +%9,75 | HKD 6,12 | HKD 6,76 | HKD 6,12 | 32,69M |
| 2026-09-28 | HKD 6,11 | +%4,18 | HKD 5,86 | HKD 6,16 | HKD 5,86 | 11,98M |
| 2026-09-25 | HKD 5,86 | -%1,01 | HKD 5,95 | HKD 5,95 | HKD 5,72 |
| 1,12M |
| 2026-09-24 | HKD 5,92 | -%2,39 | HKD 6,03 | HKD 6,09 | HKD 5,84 | 7,74M |
| 2026-09-23 | HKD 6,07 | +%0,66 | HKD 6,11 | HKD 6,28 | HKD 6,01 | 8,07M |
| 2026-09-22 | HKD 6,03 | -%0,66 | HKD 6,16 | HKD 6,16 | HKD 5,93 | 6,63M |
| 2026-09-21 | HKD 6,07 | +%4,03 | HKD 5,83 | HKD 6,20 | HKD 5,63 | 15,10M |
| 2026-09-18 | HKD 5,83 | +%3,09 | HKD 5,68 | HKD 5,87 | HKD 5,61 | 13,08M |
| 2026-09-17 | HKD 5,66 | -%4,31 | HKD 5,82 | HKD 5,86 | HKD 5,61 | 7,94M |
| 2026-09-16 | HKD 5,91 | +%6,78 | HKD 5,53 | HKD 5,93 | HKD 5,48 | 13,87M |
| 2026-09-15 | HKD 5,53 | -%1,16 | HKD 5,65 | HKD 5,65 | HKD 5,48 | 7,18M |
| 2026-09-14 | HKD 5,60 | -%1,32 | HKD 5,63 | HKD 5,65 | HKD 5,57 | 5,71M |
| 2026-09-11 | HKD 5,68 | -%2,66 | HKD 5,79 | HKD 5,79 | HKD 5,57 | 9,88M |
| 2026-09-10 | HKD 5,83 | %0,00 | HKD 5,86 | HKD 5,91 | HKD 5,71 | 7,21M |
| 2026-09-09 | HKD 5,83 | -%3,00 | HKD 6,01 | HKD 6,01 | HKD 5,78 | 12,30M |
| 2026-09-08 | HKD 6,01 | +%1,09 | HKD 5,99 | HKD 6,12 | HKD 5,95 | 6,25M |
| 2026-09-07 | HKD 5,95 | -%2,94 | HKD 6,16 | HKD 6,17 | HKD 5,88 | 10,94M |
| 2026-09-04 | HKD 6,13 | +%2,08 | HKD 6,01 | HKD 6,32 | HKD 6,01 | 17,13M |
| 2026-09-03 | HKD 6,00 | +%2,56 | HKD 5,89 | HKD 6,08 | HKD 5,83 | 15,49M |
| 2026-09-02 | HKD 5,85 | -%3,86 | HKD 5,94 | HKD 6,05 | HKD 5,77 | 34,02M |
| 2026-09-01 | HKD 6,09 | -%2,80 | HKD 6,30 | HKD 6,30 | HKD 6,00 | 31,36M |
| 2026-08-31 | HKD 6,26 | -%17,58 | HKD 7,51 | HKD 7,61 | HKD 6,24 | 66,84M |
| 2026-08-28 | HKD 7,59 | -%0,39 | HKD 7,61 | HKD 7,82 | HKD 7,39 | 17,71M |
| 2026-08-27 | HKD 7,63 | -%3,79 | HKD 7,92 | HKD 7,92 | HKD 7,50 | 20,08M |
| 2026-08-26 | HKD 7,93 | +%0,38 | HKD 7,82 | HKD 8,06 | HKD 7,82 | 8,24M |
| 2026-08-25 | HKD 7,89 | +%0,51 | HKD 7,86 | HKD 8,02 | HKD 7,80 | 8,69M |
| 2026-08-24 | HKD 7,86 | -%0,57 | HKD 7,92 | HKD 8,01 | HKD 7,70 | 9,50M |
| 2026-08-21 | HKD 7,90 | +%0,89 | HKD 7,89 | HKD 7,95 | HKD 7,70 | 11,67M |
| 2026-08-20 | HKD 7,83 | +%2,49 | HKD 7,64 | HKD 8,16 | HKD 7,64 | 16,04M |
| 2026-08-19 | HKD 7,64 | -%1,10 | HKD 7,73 | HKD 7,87 | HKD 7,61 | 8,18M |
| 2026-08-18 | HKD 7,72 | +%3,00 | HKD 7,49 | HKD 7,87 | HKD 7,45 | 9,72M |
| 2026-08-17 | HKD 7,50 | -%0,99 | HKD 7,58 | HKD 7,61 | HKD 7,47 | 6,84M |
| 2026-08-14 | HKD 7,57 | -%0,33 | HKD 7,60 | HKD 7,60 | HKD 7,45 | 7,55M |
| 2026-08-13 | HKD 7,60 | -%5,35 | HKD 7,82 | HKD 7,89 | HKD 7,56 | 11,89M |
| 2026-08-12 | HKD 8,03 | +%9,62 | HKD 7,29 | HKD 8,04 | HKD 7,26 | 20,15M |
| 2026-08-11 | HKD 7,32 | -%0,75 | HKD 7,40 | HKD 7,48 | HKD 7,28 | 5,46M |
| 2026-08-10 | HKD 7,38 | +%0,54 | HKD 7,33 | HKD 7,51 | HKD 7,30 | 9,92M |
| 2026-08-07 | HKD 7,34 | +%2,87 | HKD 7,15 | HKD 7,36 | HKD 7,06 | 6,79M |
| 2026-08-06 | HKD 7,14 | -%1,59 | HKD 7,24 | HKD 7,26 | HKD 7,01 | 7,53M |
| 2026-08-05 | HKD 7,25 | +%4,32 | HKD 6,98 | HKD 7,28 | HKD 6,88 | 7,72M |
| 2026-08-04 | HKD 6,95 | -%0,86 | HKD 7,07 | HKD 7,07 | HKD 6,84 | 6,93M |
| 2026-08-03 | HKD 7,01 | -%1,68 | HKD 7,14 | HKD 7,15 | HKD 6,95 | 10,06M |
| 2026-07-31 | HKD 7,13 | -%0,83 | HKD 7,16 | HKD 7,32 | HKD 6,97 | 7,09M |
| 2026-07-30 | HKD 7,19 | -%1,91 | HKD 7,38 | HKD 7,53 | HKD 7,17 | 5,09M |
| 2026-07-29 | HKD 7,33 | +%2,37 | HKD 7,20 | HKD 7,60 | HKD 7,20 | 9,55M |
| 2026-07-28 | HKD 7,16 | -%0,56 | HKD 7,27 | HKD 7,27 | HKD 7,06 | 3,56M |
| 2026-07-27 | HKD 7,20 | +%2,86 | HKD 7,05 | HKD 7,28 | HKD 7,01 | 5,15M |
| 2026-07-24 | HKD 7,00 | -%6,29 | HKD 7,41 | HKD 7,41 | HKD 6,93 | 14,29M |
| 2026-07-23 | HKD 7,47 | +%2,61 | HKD 7,33 | HKD 7,54 | HKD 7,18 | 5,09M |
| 2026-07-22 | HKD 7,28 | -%0,27 | HKD 7,33 | HKD 7,40 | HKD 7,13 | 10,20M |
| 2026-07-21 | HKD 7,30 | -%0,95 | HKD 7,44 | HKD 7,44 | HKD 7,25 | 4,67M |
| 2026-07-20 | HKD 7,37 | +%1,52 | HKD 7,36 | HKD 7,42 | HKD 7,20 | 6,67M |
| 2026-07-17 | HKD 7,26 | -%0,95 | HKD 7,33 | HKD 7,47 | HKD 6,99 | 6,54M |
| 2026-07-16 | HKD 7,33 | +%2,23 | HKD 7,20 | HKD 7,49 | HKD 7,18 | 13,10M |
| 2026-07-15 | HKD 7,17 | +%1,27 | HKD 7,13 | HKD 7,36 | HKD 7,04 | 10,44M |
| 2026-07-14 | HKD 7,08 | +%2,02 | HKD 6,96 | HKD 7,08 | HKD 6,75 | 5,82M |
| 2026-07-13 | HKD 6,94 | +%2,21 | HKD 6,81 | HKD 6,95 | HKD 6,70 | 11,21M |
| 2026-07-10 | HKD 6,79 | +%1,04 | HKD 6,72 | HKD 6,95 | HKD 6,65 | 10,43M |
| 2026-07-09 | HKD 6,72 | -%4,41 | HKD 7,03 | HKD 7,03 | HKD 6,68 | 8,60M |
| 2026-07-08 | HKD 7,03 | +%2,18 | HKD 6,88 | HKD 7,07 | HKD 6,78 | 5,83M |
| 2026-07-07 | HKD 6,88 | -%3,78 | HKD 7,15 | HKD 7,15 | HKD 6,74 | 9,16M |
| 2026-07-06 | HKD 7,15 | +%1,56 | HKD 7,04 | HKD 7,19 | HKD 6,95 | 4,17M |
| 2026-07-03 | HKD 7,04 | +%1,88 | HKD 6,98 | HKD 7,29 | HKD 6,93 | 6,32M |
| 2026-07-02 | HKD 6,91 | +%2,22 | HKD 6,80 | HKD 7,18 | HKD 6,80 | 9,65M |
| 2026-06-30 | HKD 6,76 | -%0,73 | HKD 6,93 | HKD 6,93 | HKD 6,65 | 6,46M |
| 2026-06-29 | HKD 6,81 | +%6,24 | HKD 6,40 | HKD 7,00 | HKD 6,40 | 25,19M |
| 2026-06-26 | HKD 6,41 | -%1,84 | HKD 6,53 | HKD 6,54 | HKD 6,30 | 10,85M |
| 2026-06-25 | HKD 6,53 | -%1,21 | HKD 6,64 | HKD 6,75 | HKD 6,36 | 13,66M |
| 2026-06-24 | HKD 6,61 | -%3,08 | HKD 6,90 | HKD 6,90 | HKD 6,50 | 15,23M |
| 2026-06-23 | HKD 6,82 | -%2,15 | HKD 7,00 | HKD 7,00 | HKD 6,70 | 13,42M |
| 2026-06-22 | HKD 6,97 | -%3,46 | HKD 7,15 | HKD 7,15 | HKD 6,73 | 22,65M |
| 2026-06-18 | HKD 7,22 | -%6,72 | HKD 7,72 | HKD 7,72 | HKD 7,05 | 36,08M |
| 2026-06-17 | HKD 7,74 | -%1,28 | HKD 7,90 | HKD 7,94 | HKD 7,67 | 8,46M |
| 2026-06-16 | HKD 7,84 | -%5,20 | HKD 8,30 | HKD 8,30 | HKD 7,76 | 16,06M |
| 2026-06-15 | HKD 8,27 | -%1,55 | HKD 8,49 | HKD 8,52 | HKD 8,14 | 7,01M |
| 2026-06-12 | HKD 8,40 | +%1,08 | HKD 8,42 | HKD 8,54 | HKD 8,27 | 6,39M |
| 2026-06-11 | HKD 8,31 | -%0,48 | HKD 8,21 | HKD 8,42 | HKD 8,15 | 4,67M |
| 2026-06-10 | HKD 8,35 | +%1,09 | HKD 8,27 | HKD 8,35 | HKD 8,10 | 8,13M |
| 2026-06-09 | HKD 8,26 | -%2,02 | HKD 8,43 | HKD 8,43 | HKD 8,01 | 16,96M |
| 2026-06-08 | HKD 8,43 | -%2,54 | HKD 8,60 | HKD 8,66 | HKD 8,32 | 7,61M |
| 2026-06-05 | HKD 8,65 | -%1,48 | HKD 8,84 | HKD 8,97 | HKD 8,62 | 6,92M |
| 2026-06-04 | HKD 8,78 | -%1,79 | HKD 8,94 | HKD 9,03 | HKD 8,70 | 6,82M |
| 2026-06-03 | HKD 8,94 | +%0,79 | HKD 8,90 | HKD 9,02 | HKD 8,58 | 13,68M |
| 2026-06-02 | HKD 8,87 | -%2,42 | HKD 9,09 | HKD 9,22 | HKD 8,84 | 10,14M |
| 2026-06-01 | HKD 9,09 | +%2,48 | HKD 8,88 | HKD 9,32 | HKD 8,82 | 13,47M |
| 2026-05-29 | HKD 8,87 | +%1,26 | HKD 8,76 | HKD 9,37 | HKD 8,76 | 14,37M |
| 2026-05-28 | HKD 8,76 | -%2,99 | HKD 9,07 | HKD 9,09 | HKD 8,69 | 11,14M |
| 2026-05-27 | HKD 9,03 | -%1,85 | HKD 9,25 | HKD 9,25 | HKD 8,93 | 7,22M |
| 2026-05-26 | HKD 9,20 | -%1,50 | HKD 9,30 | HKD 9,35 | HKD 9,07 | 7,78M |