China Beststudy Education Group 3978
HKEX · Çin Hong Kong ÖİB · Ticari Hizmetler
HKD 2,37-0,19 (-%7,60)
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 2,37 | -%7,60 | HKD 2,54 | HKD 2,54 | HKD 2,37 | 667,00K |
| 2026-09-30 | HKD 2,57 | +%2,19 | HKD 2,49 | HKD 2,58 | HKD 2,49 | 393,00K |
| 2026-09-29 | HKD 2,51 | +%0,20 | HKD 2,49 | HKD 2,56 | HKD 2,45 | 3,19M |
| 2026-09-28 | HKD 2,51 | +%0,20 | HKD 2,46 | HKD 2,53 | HKD 2,41 | 3,11M |
| 2026-09-25 | HKD 2,50 | -%0,60 | HKD 2,55 | HKD 2,57 | HKD 2,48 | 1,74M |
| 2026-09-24 | HKD 2,52 | +%0,80 | HKD 2,55 | HKD 2,55 | HKD 2,40 | 408,00K |
| 2026-09-23 | HKD 2,49 | -%0,20 | HKD 2,50 | HKD 2,51 | HKD 2,45 | 491,00K |
| 2026-09-22 | HKD 2,50 | %0,00 | HKD 2,40 | HKD 2,57 | HKD 2,40 | 350,10K |
| 2026-09-21 | HKD 2,50 | +%0,60 | HKD 2,37 | HKD 2,50 | HKD 2,37 | 865,00K |
| 2026-09-18 | HKD 2,48 | +%5,30 | HKD 2,36 | HKD 2,51 | HKD 2,36 | 903,00K |
| 2026-09-17 | HKD 2,36 | +%2,61 | HKD 2,24 | HKD 2,39 | HKD 2,24 | 542,91K |
| 2026-09-16 | HKD 2,30 | -%2,13 | HKD 2,37 | HKD 2,41 | HKD 2,22 | 1,63M |
| 2026-09-15 | HKD 2,35 | -%12,48 | HKD 2,55 | HKD 2,55 | HKD 2,35 | 2,26M |
| 2026-09-14 | HKD 2,68 | +%3,07 | HKD 2,60 | HKD 2,69 | HKD 2,60 | 789,00K |
| 2026-09-11 | HKD 2,61 | -%2,07 | HKD 2,60 | HKD 2,63 | HKD 2,54 | 742,00K |
| 2026-09-10 | HKD 2,66 | +%1,53 | HKD 2,60 | HKD 2,66 | HKD 2,57 | 627,02K |
| 2026-09-09 | HKD 2,62 | -%0,95 | HKD 2,63 | HKD 2,65 | HKD 2,62 | 324,00K |
| 2026-09-08 | HKD 2,64 | -%1,67 | HKD 2,68 | HKD 2,69 | HKD 2,64 | 448,00K |
| 2026-09-07 | HKD 2,69 | -%0,37 | HKD 2,73 | HKD 2,74 | HKD 2,65 | 321,00K |
| 2026-09-04 | HKD 2,70 | %0,00 | HKD 2,70 | HKD 2,71 | HKD 2,65 | 1,62M |
| 2026-09-03 | HKD 2,70 | -%3,57 | HKD 2,80 | HKD 2,83 | HKD 2,69 | 1,27M |
| 2026-09-02 | HKD 2,80 | +%1,82 | HKD 2,75 | HKD 2,82 | HKD 2,74 | 1,31M |
| 2026-09-01 | HKD 2,75 | -%1,96 | HKD 2,80 | HKD 2,81 | HKD 2,70 | 1,00M |
| 2026-08-31 | HKD 2,81 | -%4,27 | HKD 2,92 | HKD 2,93 | HKD 2,80 | 1,12M |
| 2026-08-28 | HKD 2,93 | -%7,13 | HKD 3,15 | HKD 3,15 | HKD 2,91 | 2,12M |
| 2026-08-27 | HKD 3,15 | -%1,10 | HKD 3,19 | HKD 3,19 | HKD 3,13 | 385,00K |
| 2026-08-26 | HKD 3,19 | -%1,54 | HKD 3,24 | HKD 3,28 | HKD 3,19 | 920,00K |
| 2026-08-25 | HKD 3,24 | +%0,62 | HKD 3,20 | HKD 3,28 | HKD 3,18 | 564,00K |
| 2026-08-24 | HKD 3,22 | -%1,68 | HKD 3,22 | HKD 3,26 | HKD 3,16 | 496,86K |
| 2026-08-21 | HKD 3,28 | +%4,30 | HKD 3,30 | HKD 3,31 | HKD 3,20 | 1,45M |
| 2026-08-20 | HKD 3,14 | %0,00 | HKD 3,13 | HKD 3,18 | HKD 3,10 | 896,94K |
| 2026-08-19 | HKD 3,14 | +%0,32 | HKD 3,09 | HKD 3,15 | HKD 3,09 | 248,30K |
| 2026-08-18 | HKD 3,13 | -%0,63 | HKD 3,13 | HKD 3,13 | HKD 3,09 | 235,00K |
| 2026-08-17 | HKD 3,15 | +%0,80 | HKD 3,07 | HKD 3,15 | HKD 3,07 | 105,00K |
| 2026-08-14 | HKD 3,13 | -%0,48 | HKD 3,11 | HKD 3,19 | HKD 3,11 | 118,00K |
| 2026-08-13 | HKD 3,14 | -%1,87 | HKD 3,23 | HKD 3,23 | HKD 3,14 | 211,00K |
| 2026-08-12 | HKD 3,20 | -%0,62 | HKD 3,25 | HKD 3,25 | HKD 3,18 | 72,00K |
| 2026-08-11 | HKD 3,22 | -%0,62 | HKD 3,24 | HKD 3,30 | HKD 3,20 | 188,00K |
| 2026-08-10 | HKD 3,24 | +%0,93 | HKD 3,23 | HKD 3,26 | HKD 3,18 | 662,00K |
| 2026-08-07 | HKD 3,21 | +%1,90 | HKD 3,17 | HKD 3,23 | HKD 3,15 | 186,00K |
| 2026-08-06 | HKD 3,15 | -%1,56 | HKD 3,21 | HKD 3,21 | HKD 3,15 | 164,00K |
| 2026-08-05 | HKD 3,20 | +%1,75 | HKD 3,20 | HKD 3,20 | HKD 3,14 | 122,00K |
| 2026-08-04 | HKD 3,14 | -%1,10 | HKD 3,15 | HKD 3,18 | HKD 3,13 | 256,00K |
| 2026-08-03 | HKD 3,18 | -%1,55 | HKD 3,22 | HKD 3,22 | HKD 3,17 | 177,08K |
| 2026-07-31 | HKD 3,23 | -%2,12 | HKD 3,24 | HKD 3,26 | HKD 3,22 | 162,00K |
| 2026-07-30 | HKD 3,30 | +%4,76 | HKD 3,16 | HKD 3,35 | HKD 3,16 | 2,39M |
| 2026-07-29 | HKD 3,15 | +%1,29 | HKD 3,11 | HKD 3,18 | HKD 3,08 | 445,00K |
| 2026-07-28 | HKD 3,11 | +%0,65 | HKD 3,15 | HKD 3,20 | HKD 3,10 | 519,00K |
| 2026-07-27 | HKD 3,09 | +%1,31 | HKD 3,20 | HKD 3,20 | HKD 3,03 | 404,00K |
| 2026-07-24 | HKD 3,05 | -%0,65 | HKD 3,09 | HKD 3,09 | HKD 2,99 | 158,00K |
| 2026-07-23 | HKD 3,07 | +%1,66 | HKD 3,05 | HKD 3,10 | HKD 3,01 | 487,00K |
| 2026-07-22 | HKD 3,02 | -%3,21 | HKD 3,12 | HKD 3,12 | HKD 3,01 | 302,00K |
| 2026-07-21 | HKD 3,12 | -%2,19 | HKD 3,17 | HKD 3,17 | HKD 3,12 | 129,66K |
| 2026-07-20 | HKD 3,19 | -%1,85 | HKD 3,25 | HKD 3,26 | HKD 3,14 | 312,00K |
| 2026-07-17 | HKD 3,25 | +%0,93 | HKD 3,08 | HKD 3,25 | HKD 3,08 | 356,00K |
| 2026-07-16 | HKD 3,22 | +%0,62 | HKD 3,20 | HKD 3,26 | HKD 3,20 | 406,00K |
| 2026-07-15 | HKD 3,20 | %0,00 | HKD 3,22 | HKD 3,22 | HKD 3,14 | 371,00K |
| 2026-07-14 | HKD 3,20 | +%2,56 | HKD 3,11 | HKD 3,24 | HKD 3,07 | 646,00K |
| 2026-07-13 | HKD 3,12 | -%1,89 | HKD 3,17 | HKD 3,17 | HKD 3,11 | 230,00K |
| 2026-07-10 | HKD 3,18 | -%0,62 | HKD 3,20 | HKD 3,20 | HKD 3,12 | 331,00K |
| 2026-07-09 | HKD 3,20 | -%1,54 | HKD 3,23 | HKD 3,25 | HKD 3,15 | 298,00K |
| 2026-07-08 | HKD 3,25 | +%2,52 | HKD 3,17 | HKD 3,28 | HKD 3,15 | 674,87K |
| 2026-07-07 | HKD 3,17 | -%0,31 | HKD 3,10 | HKD 3,18 | HKD 3,10 | 368,67K |
| 2026-07-06 | HKD 3,18 | +%0,32 | HKD 3,17 | HKD 3,19 | HKD 3,10 | 1,21M |
| 2026-07-03 | HKD 3,17 | +%9,31 | HKD 2,82 | HKD 3,18 | HKD 2,82 | 1,98M |
| 2026-07-02 | HKD 2,90 | +%1,05 | HKD 2,87 | HKD 2,95 | HKD 2,80 | 2,74M |
| 2026-06-30 | HKD 2,87 | +%2,87 | HKD 2,76 | HKD 2,88 | HKD 2,73 | 1,05M |
| 2026-06-29 | HKD 2,79 | +%1,45 | HKD 2,90 | HKD 2,90 | HKD 2,69 | 1,24M |
| 2026-06-26 | HKD 2,75 | -%0,36 | HKD 2,78 | HKD 2,84 | HKD 2,62 | 1,85M |
| 2026-06-25 | HKD 2,76 | -%8,31 | HKD 3,01 | HKD 3,01 | HKD 2,75 | 2,92M |
| 2026-06-24 | HKD 3,01 | -%4,14 | HKD 3,20 | HKD 3,20 | HKD 3,00 | 2,12M |
| 2026-06-23 | HKD 3,14 | -%1,57 | HKD 3,16 | HKD 3,19 | HKD 3,06 | 1,23M |
| 2026-06-22 | HKD 3,19 | -%1,24 | HKD 3,18 | HKD 3,30 | HKD 3,00 | 2,23M |
| 2026-06-18 | HKD 3,23 | +%0,94 | HKD 3,18 | HKD 3,23 | HKD 3,14 | 2,36M |
| 2026-06-17 | HKD 3,20 | -%1,84 | HKD 3,23 | HKD 3,25 | HKD 3,16 | 1,24M |
| 2026-06-16 | HKD 3,26 | -%1,51 | HKD 3,28 | HKD 3,29 | HKD 3,23 | 1,04M |
| 2026-06-15 | HKD 3,31 | +%1,22 | HKD 3,29 | HKD 3,34 | HKD 3,25 | 673,10K |
| 2026-06-12 | HKD 3,27 | +%0,31 | HKD 3,25 | HKD 3,30 | HKD 3,25 | 607,00K |
| 2026-06-11 | HKD 3,26 | -%1,51 | HKD 3,27 | HKD 3,33 | HKD 3,18 | 2,50M |
| 2026-06-10 | HKD 3,31 | +%0,30 | HKD 3,27 | HKD 3,34 | HKD 3,26 | 1,01M |
| 2026-06-09 | HKD 3,30 | +%0,30 | HKD 3,26 | HKD 3,30 | HKD 3,26 | 558,00K |
| 2026-06-08 | HKD 3,29 | +%1,23 | HKD 3,21 | HKD 3,34 | HKD 3,20 | 727,00K |
| 2026-06-05 | HKD 3,25 | %0,00 | HKD 3,22 | HKD 3,25 | HKD 3,19 | 912,00K |
| 2026-06-04 | HKD 3,25 | -%2,40 | HKD 3,31 | HKD 3,31 | HKD 3,22 | 1,09M |
| 2026-06-03 | HKD 3,33 | +%0,30 | HKD 3,28 | HKD 3,33 | HKD 3,26 | 587,00K |
| 2026-06-02 | HKD 3,32 | +%0,61 | HKD 3,27 | HKD 3,33 | HKD 3,25 | 1,00M |
| 2026-06-01 | HKD 3,30 | +%0,61 | HKD 3,31 | HKD 3,32 | HKD 3,27 | 970,43K |
| 2026-05-29 | HKD 3,28 | -%2,67 | HKD 3,35 | HKD 3,35 | HKD 3,22 | 1,21M |
| 2026-05-28 | HKD 3,37 | -%0,30 | HKD 3,37 | HKD 3,38 | HKD 3,32 | 451,00K |
| 2026-05-27 | HKD 3,38 | +%1,81 | HKD 3,25 | HKD 3,39 | HKD 3,25 | 549,00K |