Poly Property Services Co., Ltd. Class H 6049
HKEX · Çin Hong Kong ÖİB · Finans
HKD 28,00+0,18 (+%0,65)
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 28,00 | +%0,65 | HKD 28,10 | HKD 28,16 | HKD 27,30 | 398,16K |
| 2026-09-29 | HKD 27,82 | +%0,29 | HKD 27,50 | HKD 28,14 | HKD 27,50 | 326,40K |
| 2026-09-28 | HKD 27,74 | +%3,05 | HKD 27,00 | HKD 27,94 | HKD 27,00 | 592,10K |
| 2026-09-25 | HKD 26,92 | -%2,11 | HKD 27,04 | HKD 27,04 | HKD 26,54 | 125,40K |
| 2026-09-24 | HKD 27,50 | +%0,51 | HKD 27,18 | HKD 27,74 | HKD 26,96 | 1,46M |
| 2026-09-23 | HKD 27,36 | +%1,33 | HKD 27,00 | HKD 27,56 | HKD 27,00 | 500,60K |
| 2026-09-22 | HKD 27,00 | +%0,22 | HKD 27,18 | HKD 27,20 | HKD 26,80 | 746,60K |
| 2026-09-21 | HKD 26,94 | +%1,58 | HKD 26,86 | HKD 27,06 | HKD 26,48 | 1,12M |
| 2026-09-18 | HKD 26,52 | -%1,19 | HKD 26,90 | HKD 26,90 | HKD 26,50 | 1,58M |
| 2026-09-17 | HKD 26,84 | -%1,25 | HKD 27,08 | HKD 27,08 | HKD 26,78 | 332,50K |
| 2026-09-16 | HKD 27,18 | +%0,30 | HKD 27,02 | HKD 27,28 | HKD 26,98 | 288,00K |
| 2026-09-15 | HKD 27,10 | -%0,73 | HKD 27,20 | HKD 27,30 | HKD 27,06 | 435,60K |
| 2026-09-14 | HKD 27,30 | +%0,29 | HKD 27,22 | HKD 27,46 | HKD 26,96 | 248,00K |
| 2026-09-11 | HKD 27,22 | -%2,02 | HKD 27,70 | HKD 27,70 | HKD 27,12 | 678,00K |
| 2026-09-10 | HKD 27,78 | -%0,79 | HKD 28,02 | HKD 28,02 | HKD 27,72 | 269,20K |
| 2026-09-09 | HKD 28,00 | -%0,99 | HKD 28,40 | HKD 28,40 | HKD 27,92 | 261,00K |
| 2026-09-08 | HKD 28,28 | +%0,71 | HKD 28,10 | HKD 28,50 | HKD 27,90 | 345,00K |
| 2026-09-07 | HKD 28,08 | -%2,36 | HKD 28,72 | HKD 28,72 | HKD 27,90 | 647,80K |
| 2026-09-04 | HKD 28,76 | +%1,55 | HKD 28,52 | HKD 28,80 | HKD 28,28 | 669,20K |
| 2026-09-03 | HKD 28,32 | +%0,78 | HKD 28,04 | HKD 28,48 | HKD 28,04 | 545,60K |
| 2026-09-02 | HKD 28,10 | +%0,64 | HKD 27,76 | HKD 28,22 | HKD 27,44 | 749,00K |
| 2026-09-01 | HKD 27,92 | +%0,79 | HKD 27,70 | HKD 28,16 | HKD 27,48 | 777,54K |
| 2026-08-31 | HKD 27,70 | -%1,91 | HKD 28,74 | HKD 28,88 | HKD 27,60 | 1,81M |
| 2026-08-28 | HKD 28,24 | -%0,42 | HKD 28,54 | HKD 28,60 | HKD 28,12 | 638,55K |
| 2026-08-27 | HKD 28,36 | -%1,32 | HKD 28,54 | HKD 28,74 | HKD 28,00 | 614,30K |
| 2026-08-26 | HKD 28,74 | -%0,42 | HKD 29,06 | HKD 29,60 | HKD 28,62 | 894,60K |
| 2026-08-25 | HKD 28,86 | +%3,89 | HKD 27,78 | HKD 28,96 | HKD 27,78 | 1,36M |
| 2026-08-24 | HKD 27,78 | -%2,25 | HKD 28,42 | HKD 28,46 | HKD 27,74 | 700,20K |
| 2026-08-21 | HKD 28,42 | +%3,35 | HKD 27,62 | HKD 28,42 | HKD 27,50 | 852,30K |
| 2026-08-20 | HKD 27,50 | -%0,79 | HKD 27,82 | HKD 28,20 | HKD 27,50 | 699,60K |
| 2026-08-19 | HKD 27,72 | +%2,29 | HKD 27,22 | HKD 27,84 | HKD 27,14 | 640,08K |
| 2026-08-18 | HKD 27,10 | -%1,24 | HKD 27,40 | HKD 27,50 | HKD 27,10 | 495,76K |
| 2026-08-17 | HKD 27,44 | -%0,80 | HKD 27,72 | HKD 27,82 | HKD 27,40 | 405,60K |
| 2026-08-14 | HKD 27,66 | +%0,07 | HKD 27,64 | HKD 27,68 | HKD 27,22 | 374,40K |
| 2026-08-13 | HKD 27,64 | -%1,00 | HKD 27,96 | HKD 27,96 | HKD 27,48 | 507,60K |
| 2026-08-12 | HKD 27,92 | +%0,94 | HKD 27,74 | HKD 28,00 | HKD 27,22 | 448,60K |
| 2026-08-11 | HKD 27,66 | -%1,21 | HKD 28,08 | HKD 28,08 | HKD 27,54 | 380,10K |
| 2026-08-10 | HKD 28,00 | +%1,52 | HKD 27,78 | HKD 28,18 | HKD 27,64 | 327,00K |
| 2026-08-07 | HKD 27,58 | -%0,07 | HKD 27,68 | HKD 27,68 | HKD 27,30 | 529,40K |
| 2026-08-06 | HKD 27,60 | -%0,86 | HKD 27,88 | HKD 27,88 | HKD 27,42 | 695,80K |
| 2026-08-05 | HKD 27,84 | -%0,29 | HKD 27,96 | HKD 27,98 | HKD 27,62 | 755,82K |
| 2026-08-04 | HKD 27,92 | -%0,92 | HKD 27,96 | HKD 28,28 | HKD 27,70 | 489,12K |
| 2026-08-03 | HKD 28,18 | +%0,28 | HKD 28,56 | HKD 28,56 | HKD 27,72 | 608,49K |
| 2026-07-31 | HKD 28,10 | -%1,13 | HKD 28,34 | HKD 28,50 | HKD 27,64 | 527,38K |
| 2026-07-30 | HKD 28,42 | -%0,28 | HKD 28,50 | HKD 28,62 | HKD 28,20 | 526,80K |
| 2026-07-29 | HKD 28,50 | +%1,71 | HKD 28,30 | HKD 28,68 | HKD 28,26 | 396,60K |
| 2026-07-28 | HKD 28,02 | -%0,21 | HKD 28,32 | HKD 28,32 | HKD 27,80 | 270,70K |
| 2026-07-27 | HKD 28,08 | +%1,67 | HKD 27,62 | HKD 28,36 | HKD 27,62 | 455,80K |
| 2026-07-24 | HKD 27,62 | -%2,61 | HKD 28,30 | HKD 28,30 | HKD 27,56 | 320,20K |
| 2026-07-23 | HKD 28,36 | +%0,64 | HKD 28,42 | HKD 28,58 | HKD 27,84 | 484,60K |
| 2026-07-22 | HKD 28,18 | -%0,14 | HKD 28,00 | HKD 28,18 | HKD 27,76 | 810,71K |
| 2026-07-21 | HKD 28,22 | -%1,74 | HKD 28,80 | HKD 28,90 | HKD 28,12 | 535,40K |
| 2026-07-20 | HKD 28,72 | +%1,63 | HKD 28,42 | HKD 28,72 | HKD 28,02 | 451,00K |
| 2026-07-17 | HKD 28,26 | -%0,21 | HKD 28,54 | HKD 29,08 | HKD 27,82 | 952,64K |
| 2026-07-16 | HKD 28,32 | +%3,13 | HKD 27,68 | HKD 28,50 | HKD 27,54 | 1,43M |
| 2026-07-15 | HKD 27,46 | +%1,33 | HKD 27,00 | HKD 27,68 | HKD 27,00 | 791,64K |
| 2026-07-14 | HKD 27,10 | +%0,89 | HKD 27,08 | HKD 27,20 | HKD 26,58 | 394,20K |
| 2026-07-13 | HKD 26,86 | -%0,59 | HKD 26,88 | HKD 27,30 | HKD 26,54 | 510,10K |
| 2026-07-10 | HKD 27,02 | +%1,05 | HKD 26,94 | HKD 27,24 | HKD 26,60 | 521,00K |
| 2026-07-09 | HKD 26,74 | -%0,89 | HKD 26,98 | HKD 27,02 | HKD 26,50 | 658,20K |
| 2026-07-08 | HKD 26,98 | +%1,50 | HKD 26,56 | HKD 27,08 | HKD 26,46 | 468,80K |
| 2026-07-07 | HKD 26,58 | -%1,48 | HKD 27,04 | HKD 27,08 | HKD 26,50 | 624,20K |
| 2026-07-06 | HKD 26,98 | +%1,35 | HKD 26,62 | HKD 27,14 | HKD 26,38 | 1,24M |
| 2026-07-03 | HKD 26,62 | +%0,76 | HKD 26,72 | HKD 26,96 | HKD 26,42 | 659,40K |
| 2026-07-02 | HKD 26,42 | +%2,56 | HKD 26,36 | HKD 26,66 | HKD 26,22 | 793,80K |
| 2026-06-30 | HKD 25,76 | -%2,20 | HKD 26,34 | HKD 26,34 | HKD 25,60 | 556,75K |
| 2026-06-29 | HKD 26,34 | +%1,23 | HKD 26,02 | HKD 26,60 | HKD 25,80 | 1,02M |
| 2026-06-26 | HKD 26,02 | -%1,59 | HKD 26,44 | HKD 26,68 | HKD 25,94 | 1,18M |
| 2026-06-25 | HKD 26,44 | -%2,07 | HKD 26,82 | HKD 27,16 | HKD 26,38 | 1,29M |
| 2026-06-24 | HKD 27,00 | -%1,10 | HKD 27,30 | HKD 27,34 | HKD 26,64 | 1,82M |
| 2026-06-23 | HKD 27,30 | +%0,29 | HKD 27,20 | HKD 28,24 | HKD 27,10 | 950,80K |
| 2026-06-22 | HKD 27,22 | -%0,87 | HKD 27,58 | HKD 27,58 | HKD 27,08 | 1,74M |
| 2026-06-18 | HKD 27,46 | -%3,92 | HKD 28,58 | HKD 28,90 | HKD 27,46 | 1,50M |
| 2026-06-17 | HKD 28,58 | -%2,12 | HKD 29,12 | HKD 29,20 | HKD 28,36 | 428,80K |
| 2026-06-16 | HKD 29,20 | -%3,50 | HKD 30,10 | HKD 30,20 | HKD 29,00 | 651,80K |
| 2026-06-15 | HKD 30,26 | -%1,30 | HKD 30,66 | HKD 30,90 | HKD 29,98 | 726,80K |
| 2026-06-12 | HKD 30,66 | +%1,25 | HKD 30,00 | HKD 30,78 | HKD 30,00 | 948,04K |
| 2026-06-11 | HKD 30,28 | +%2,57 | HKD 29,52 | HKD 30,70 | HKD 29,52 | 1,07M |
| 2026-06-10 | HKD 29,52 | +%2,64 | HKD 28,70 | HKD 29,78 | HKD 28,70 | 1,35M |
| 2026-06-09 | HKD 28,76 | +%0,21 | HKD 28,70 | HKD 28,96 | HKD 28,50 | 842,80K |
| 2026-06-08 | HKD 28,70 | +%0,70 | HKD 28,20 | HKD 28,78 | HKD 27,72 | 1,11M |
| 2026-06-05 | HKD 28,50 | -%1,11 | HKD 28,98 | HKD 29,28 | HKD 28,24 | 869,61K |
| 2026-06-04 | HKD 28,82 | -%1,23 | HKD 29,20 | HKD 29,18 | HKD 28,68 | 495,96K |
| 2026-06-03 | HKD 29,18 | %0,00 | HKD 29,40 | HKD 29,40 | HKD 28,58 | 1,01M |
| 2026-06-02 | HKD 29,18 | -%2,73 | HKD 28,60 | HKD 29,34 | HKD 28,48 | 1,31M |
| 2026-06-01 | HKD 30,00 | +%1,35 | HKD 29,64 | HKD 30,20 | HKD 29,30 | 1,62M |
| 2026-05-29 | HKD 29,60 | +%1,02 | HKD 29,32 | HKD 30,40 | HKD 29,14 | 2,42M |
| 2026-05-28 | HKD 29,30 | -%2,01 | HKD 29,90 | HKD 29,90 | HKD 28,90 | 1,56M |
| 2026-05-27 | HKD 29,90 | -%0,80 | HKD 30,38 | HKD 30,38 | HKD 29,80 | 1,02M |
| 2026-05-26 | HKD 30,14 | -%0,33 | HKD 30,10 | HKD 30,68 | HKD 29,90 | 902,20K |