Wanguo Gold Group Limited 3939
HKEX · Çin Hong Kong ÖİB · Enerji Dışı Mineraller
HKD 13,54+0,51 (+%3,91)
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 13,54 | +%3,91 | HKD 13,20 | HKD 13,71 | HKD 13,11 | 22,87M |
| 2026-09-29 | HKD 13,03 | +%0,54 | HKD 12,80 | HKD 13,25 | HKD 12,70 | 16,49M |
| 2026-09-28 | HKD 12,96 | -%5,05 | HKD 13,46 | HKD 13,46 | HKD 12,72 | 29,85M |
| 2026-09-25 | HKD 13,65 | -%0,51 | HKD 13,60 | HKD 13,72 | HKD 13,49 | 2,92M |
| 2026-09-24 | HKD 13,72 | -%3,65 | HKD 14,00 | HKD 14,00 | HKD 13,45 | 35,11M |
| 2026-09-23 | HKD 14,24 | -%1,18 | HKD 14,54 | HKD 14,66 | HKD 14,01 | 16,24M |
| 2026-09-22 | HKD 14,41 | -%2,96 | HKD 14,81 | HKD 14,95 | HKD 14,30 | 23,11M |
| 2026-09-21 | HKD 14,85 | -%6,37 | HKD 15,48 | HKD 15,79 | HKD 14,69 | 41,49M |
| 2026-09-18 | HKD 15,86 | +%4,48 | HKD 15,60 | HKD 15,86 | HKD 15,07 | 40,00M |
| 2026-09-17 | HKD 15,18 | -%3,92 | HKD 15,48 | HKD 15,80 | HKD 14,27 | 56,38M |
| 2026-09-16 | HKD 15,80 | +%7,19 | HKD 14,70 | HKD 15,90 | HKD 14,60 | 35,97M |
| 2026-09-15 | HKD 14,74 | -%3,03 | HKD 15,20 | HKD 15,27 | HKD 14,50 | 21,27M |
| 2026-09-14 | HKD 15,20 | -%1,55 | HKD 15,28 | HKD 15,77 | HKD 15,10 | 14,81M |
| 2026-09-11 | HKD 15,44 | -%0,32 | HKD 15,06 | HKD 15,71 | HKD 14,58 | 28,77M |
| 2026-09-10 | HKD 15,49 | +%0,26 | HKD 15,56 | HKD 15,70 | HKD 15,12 | 12,77M |
| 2026-09-09 | HKD 15,45 | +%1,51 | HKD 15,25 | HKD 15,52 | HKD 14,89 | 19,03M |
| 2026-09-08 | HKD 15,22 | -%0,52 | HKD 15,40 | HKD 15,79 | HKD 15,18 | 16,57M |
| 2026-09-07 | HKD 15,30 | -%3,95 | HKD 15,50 | HKD 15,90 | HKD 15,25 | 21,40M |
| 2026-09-04 | HKD 15,93 | +%0,57 | HKD 16,16 | HKD 16,36 | HKD 15,73 | 21,64M |
| 2026-09-03 | HKD 15,84 | +%7,61 | HKD 15,16 | HKD 15,95 | HKD 15,11 | 35,96M |
| 2026-09-02 | HKD 14,72 | -%7,13 | HKD 15,40 | HKD 15,40 | HKD 14,20 | 74,96M |
| 2026-09-01 | HKD 15,85 | +%3,59 | HKD 15,30 | HKD 16,31 | HKD 15,16 | 43,79M |
| 2026-08-31 | HKD 15,30 | -%1,92 | HKD 14,62 | HKD 15,48 | HKD 14,00 | 53,78M |
| 2026-08-28 | HKD 15,60 | +%5,69 | HKD 14,72 | HKD 15,60 | HKD 14,41 | 44,04M |
| 2026-08-27 | HKD 14,76 | -%0,27 | HKD 14,50 | HKD 15,24 | HKD 14,50 | 25,47M |
| 2026-08-26 | HKD 14,80 | +%3,50 | HKD 14,49 | HKD 15,18 | HKD 14,18 | 41,81M |
| 2026-08-25 | HKD 14,30 | -%6,54 | HKD 15,45 | HKD 15,59 | HKD 14,05 | 54,83M |
| 2026-08-24 | HKD 15,30 | +%5,30 | HKD 14,98 | HKD 15,67 | HKD 14,57 | 64,67M |
| 2026-08-21 | HKD 14,53 | +%6,60 | HKD 13,97 | HKD 14,56 | HKD 13,81 | 38,10M |
| 2026-08-20 | HKD 13,63 | +%5,66 | HKD 13,68 | HKD 14,29 | HKD 13,56 | 56,46M |
| 2026-08-19 | HKD 12,90 | -%0,77 | HKD 12,65 | HKD 13,17 | HKD 12,10 | 48,04M |
| 2026-08-18 | HKD 13,00 | +%2,36 | HKD 12,70 | HKD 13,10 | HKD 12,47 | 35,70M |
| 2026-08-17 | HKD 12,70 | +%7,17 | HKD 12,24 | HKD 12,85 | HKD 12,04 | 35,70M |
| 2026-08-14 | HKD 11,85 | +%2,33 | HKD 11,29 | HKD 12,12 | HKD 11,12 | 32,24M |
| 2026-08-13 | HKD 11,58 | -%6,69 | HKD 12,70 | HKD 12,78 | HKD 11,52 | 52,49M |
| 2026-08-12 | HKD 12,41 | +%2,99 | HKD 12,32 | HKD 12,51 | HKD 11,93 | 28,69M |
| 2026-08-11 | HKD 12,05 | -%7,16 | HKD 13,50 | HKD 13,50 | HKD 11,98 | 77,78M |
| 2026-08-10 | HKD 12,98 | +%2,37 | HKD 12,88 | HKD 13,35 | HKD 12,58 | 41,09M |
| 2026-08-07 | HKD 12,68 | +%5,58 | HKD 11,95 | HKD 12,89 | HKD 11,81 | 41,29M |
| 2026-08-06 | HKD 12,01 | +%3,98 | HKD 12,50 | HKD 12,92 | HKD 11,79 | 47,16M |
| 2026-08-05 | HKD 11,55 | +%11,70 | HKD 10,49 | HKD 11,66 | HKD 10,49 | 45,03M |
| 2026-08-04 | HKD 10,34 | -%1,15 | HKD 10,50 | HKD 10,84 | HKD 10,11 | 36,45M |
| 2026-08-03 | HKD 10,46 | -%0,66 | HKD 10,53 | HKD 10,66 | HKD 10,32 | 15,26M |
| 2026-07-31 | HKD 10,53 | +%4,99 | HKD 10,38 | HKD 10,94 | HKD 10,14 | 21,37M |
| 2026-07-30 | HKD 10,03 | -%3,19 | HKD 10,68 | HKD 10,94 | HKD 9,94 | 29,50M |
| 2026-07-29 | HKD 10,36 | +%6,91 | HKD 9,75 | HKD 10,44 | HKD 9,57 | 35,13M |
| 2026-07-28 | HKD 9,69 | -%0,82 | HKD 9,64 | HKD 10,10 | HKD 9,50 | 29,78M |
| 2026-07-27 | HKD 9,77 | -%10,04 | HKD 11,14 | HKD 11,33 | HKD 9,05 | 140,79M |
| 2026-07-24 | HKD 10,86 | -%2,07 | HKD 10,50 | HKD 10,91 | HKD 10,43 | 22,88M |
| 2026-07-23 | HKD 11,09 | +%2,50 | HKD 11,16 | HKD 11,64 | HKD 10,81 | 36,95M |
| 2026-07-22 | HKD 10,82 | +%7,02 | HKD 10,55 | HKD 11,20 | HKD 10,34 | 53,31M |
| 2026-07-21 | HKD 10,11 | +%9,06 | HKD 9,35 | HKD 10,18 | HKD 9,35 | 17,86M |
| 2026-07-20 | HKD 9,27 | -%0,32 | HKD 9,41 | HKD 9,44 | HKD 8,91 | 14,53M |
| 2026-07-17 | HKD 9,30 | -%6,91 | HKD 9,55 | HKD 9,88 | HKD 9,18 | 24,98M |
| 2026-07-16 | HKD 9,99 | +%0,81 | HKD 9,91 | HKD 10,17 | HKD 9,85 | 16,02M |
| 2026-07-15 | HKD 9,91 | +%0,30 | HKD 10,15 | HKD 10,18 | HKD 9,63 | 24,44M |
| 2026-07-14 | HKD 9,88 | +%4,11 | HKD 9,35 | HKD 9,96 | HKD 8,98 | 24,44M |
| 2026-07-13 | HKD 9,49 | +%0,96 | HKD 9,11 | HKD 9,69 | HKD 9,10 | 26,29M |
| 2026-07-10 | HKD 9,40 | +%4,68 | HKD 9,20 | HKD 9,74 | HKD 8,95 | 32,59M |
| 2026-07-09 | HKD 8,98 | -%2,07 | HKD 9,03 | HKD 9,16 | HKD 8,62 | 20,81M |
| 2026-07-08 | HKD 9,17 | +%1,10 | HKD 8,99 | HKD 9,51 | HKD 8,80 | 20,64M |
| 2026-07-07 | HKD 9,07 | -%4,53 | HKD 9,37 | HKD 9,41 | HKD 8,94 | 18,65M |
| 2026-07-06 | HKD 9,50 | -%0,84 | HKD 9,73 | HKD 9,95 | HKD 9,37 | 32,71M |
| 2026-07-03 | HKD 9,58 | +%15,70 | HKD 8,86 | HKD 9,75 | HKD 8,86 | 82,90M |
| 2026-07-02 | HKD 8,28 | +%6,43 | HKD 8,01 | HKD 8,51 | HKD 7,97 | 42,79M |
| 2026-06-30 | HKD 7,78 | -%0,64 | HKD 7,56 | HKD 7,82 | HKD 7,41 | 23,72M |
| 2026-06-29 | HKD 7,83 | +%2,35 | HKD 7,65 | HKD 8,00 | HKD 7,61 | 24,54M |
| 2026-06-26 | HKD 7,65 | +%1,73 | HKD 7,76 | HKD 7,77 | HKD 7,26 | 33,98M |
| 2026-06-25 | HKD 7,52 | -%8,18 | HKD 7,96 | HKD 7,96 | HKD 7,38 | 51,93M |
| 2026-06-24 | HKD 8,19 | -%1,44 | HKD 8,18 | HKD 8,31 | HKD 8,00 | 31,62M |
| 2026-06-23 | HKD 8,31 | -%6,21 | HKD 8,86 | HKD 8,86 | HKD 8,28 | 25,16M |
| 2026-06-22 | HKD 8,86 | -%8,75 | HKD 9,50 | HKD 9,50 | HKD 8,63 | 46,66M |
| 2026-06-18 | HKD 9,71 | -%6,72 | HKD 10,19 | HKD 10,20 | HKD 9,48 | 38,24M |
| 2026-06-17 | HKD 10,41 | -%0,57 | HKD 10,50 | HKD 10,87 | HKD 10,20 | 21,22M |
| 2026-06-16 | HKD 10,47 | -%5,42 | HKD 11,12 | HKD 11,12 | HKD 10,30 | 26,08M |
| 2026-06-15 | HKD 11,07 | +%14,12 | HKD 10,50 | HKD 11,22 | HKD 10,45 | 49,47M |
| 2026-06-12 | HKD 9,70 | +%5,66 | HKD 9,58 | HKD 9,92 | HKD 9,21 | 34,80M |
| 2026-06-11 | HKD 9,18 | +%2,34 | HKD 8,64 | HKD 9,23 | HKD 8,55 | 21,84M |
| 2026-06-10 | HKD 8,97 | -%2,50 | HKD 8,87 | HKD 9,10 | HKD 8,43 | 41,10M |
| 2026-06-09 | HKD 9,20 | +%0,33 | HKD 9,17 | HKD 9,30 | HKD 8,86 | 28,11M |
| 2026-06-08 | HKD 9,17 | -%7,56 | HKD 9,48 | HKD 9,53 | HKD 9,01 | 39,45M |
| 2026-06-05 | HKD 9,92 | -%4,06 | HKD 10,42 | HKD 10,42 | HKD 9,86 | 23,98M |
| 2026-06-04 | HKD 10,34 | -%4,17 | HKD 10,60 | HKD 10,78 | HKD 10,29 | 15,56M |
| 2026-06-03 | HKD 10,79 | -%3,66 | HKD 11,20 | HKD 11,20 | HKD 10,71 | 14,50M |
| 2026-06-02 | HKD 11,20 | -%0,53 | HKD 11,45 | HKD 11,45 | HKD 10,85 | 18,53M |
| 2026-06-01 | HKD 11,26 | +%3,21 | HKD 11,10 | HKD 11,41 | HKD 10,90 | 20,41M |
| 2026-05-29 | HKD 10,91 | -%3,02 | HKD 11,88 | HKD 11,88 | HKD 10,91 | 16,50M |
| 2026-05-28 | HKD 11,25 | -%4,98 | HKD 11,83 | HKD 11,83 | HKD 11,15 | 31,60M |
| 2026-05-27 | HKD 11,84 | -%1,58 | HKD 11,98 | HKD 12,11 | HKD 11,70 | 19,95M |
| 2026-05-26 | HKD 12,03 | +%7,41 | HKD 11,22 | HKD 12,24 | HKD 11,22 | 32,62M |