Country Garden Services Holdings Co. Ltd. 6098
HKEX · Çin Hong Kong ÖİB · Finans
HKD 5,33-0,01 (-%0,28)
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 5,33 | -%0,28 | HKD 5,26 | HKD 5,41 | HKD 5,18 | 7,67M |
| 2026-09-29 | HKD 5,34 | +%2,49 | HKD 5,26 | HKD 5,36 | HKD 5,24 | 7,60M |
| 2026-09-28 | HKD 5,22 | +%1,46 | HKD 5,15 | HKD 5,24 | HKD 5,13 | 8,32M |
| 2026-09-25 | HKD 5,14 | -%1,44 | HKD 5,15 | HKD 5,15 | HKD 5,06 | 2,61M |
| 2026-09-24 | HKD 5,22 | +%0,10 | HKD 5,21 | HKD 5,22 | HKD 5,15 | 5,16M |
| 2026-09-23 | HKD 5,21 | +%0,39 | HKD 5,19 | HKD 5,30 | HKD 5,18 | 13,12M |
| 2026-09-22 | HKD 5,19 | -%0,29 | HKD 5,23 | HKD 5,23 | HKD 5,14 | 6,64M |
| 2026-09-21 | HKD 5,20 | +%1,26 | HKD 5,18 | HKD 5,22 | HKD 5,11 | 10,36M |
| 2026-09-18 | HKD 5,14 | -%0,87 | HKD 5,21 | HKD 5,21 | HKD 5,10 | 26,11M |
| 2026-09-17 | HKD 5,18 | -%0,77 | HKD 5,24 | HKD 5,24 | HKD 5,13 | 6,21M |
| 2026-09-16 | HKD 5,22 | +%0,29 | HKD 5,23 | HKD 5,24 | HKD 5,19 | 5,35M |
| 2026-09-15 | HKD 5,21 | -%3,07 | HKD 5,39 | HKD 5,39 | HKD 5,20 | 7,22M |
| 2026-09-14 | HKD 5,38 | +%0,28 | HKD 5,36 | HKD 5,40 | HKD 5,32 | 3,67M |
| 2026-09-11 | HKD 5,36 | -%1,47 | HKD 5,41 | HKD 5,41 | HKD 5,32 | 4,77M |
| 2026-09-10 | HKD 5,44 | -%1,72 | HKD 5,52 | HKD 5,52 | HKD 5,42 | 3,55M |
| 2026-09-09 | HKD 5,53 | -%0,72 | HKD 5,60 | HKD 5,60 | HKD 5,47 | 2,59M |
| 2026-09-08 | HKD 5,57 | -%0,09 | HKD 5,60 | HKD 5,60 | HKD 5,53 | 2,23M |
| 2026-09-07 | HKD 5,58 | -%1,59 | HKD 5,65 | HKD 5,66 | HKD 5,56 | 1,84M |
| 2026-09-04 | HKD 5,67 | +%1,25 | HKD 5,66 | HKD 5,75 | HKD 5,66 | 4,15M |
| 2026-09-03 | HKD 5,60 | +%1,08 | HKD 5,57 | HKD 5,64 | HKD 5,55 | 3,82M |
| 2026-09-02 | HKD 5,54 | -%0,45 | HKD 5,57 | HKD 5,57 | HKD 5,46 | 3,97M |
| 2026-09-01 | HKD 5,57 | +%0,72 | HKD 5,55 | HKD 5,63 | HKD 5,47 | 5,47M |
| 2026-08-31 | HKD 5,53 | -%2,81 | HKD 5,82 | HKD 5,82 | HKD 5,51 | 12,81M |
| 2026-08-28 | HKD 5,68 | -%1,73 | HKD 5,81 | HKD 5,87 | HKD 5,68 | 6,95M |
| 2026-08-27 | HKD 5,78 | +%5,57 | HKD 5,50 | HKD 5,84 | HKD 5,48 | 16,76M |
| 2026-08-26 | HKD 5,48 | -%1,17 | HKD 5,58 | HKD 5,73 | HKD 5,45 | 10,34M |
| 2026-08-25 | HKD 5,55 | +%0,27 | HKD 5,52 | HKD 5,59 | HKD 5,49 | 6,61M |
| 2026-08-24 | HKD 5,53 | -%0,09 | HKD 5,54 | HKD 5,57 | HKD 5,43 | 5,12M |
| 2026-08-21 | HKD 5,53 | +%0,54 | HKD 5,47 | HKD 5,57 | HKD 5,47 | 4,06M |
| 2026-08-20 | HKD 5,51 | +%2,42 | HKD 5,43 | HKD 5,58 | HKD 5,36 | 5,59M |
| 2026-08-19 | HKD 5,38 | +%0,75 | HKD 5,34 | HKD 5,42 | HKD 5,25 | 5,42M |
| 2026-08-18 | HKD 5,34 | -%0,19 | HKD 5,34 | HKD 5,37 | HKD 5,29 | 2,65M |
| 2026-08-17 | HKD 5,34 | +%0,19 | HKD 5,38 | HKD 5,40 | HKD 5,32 | 1,64M |
| 2026-08-14 | HKD 5,34 | +%0,57 | HKD 5,34 | HKD 5,34 | HKD 5,27 | 2,09M |
| 2026-08-13 | HKD 5,30 | -%1,85 | HKD 5,41 | HKD 5,41 | HKD 5,28 | 2,90M |
| 2026-08-12 | HKD 5,41 | +%1,03 | HKD 5,37 | HKD 5,41 | HKD 5,28 | 3,73M |
| 2026-08-11 | HKD 5,35 | -%1,65 | HKD 5,46 | HKD 5,46 | HKD 5,31 | 4,01M |
| 2026-08-10 | HKD 5,44 | +%1,02 | HKD 5,41 | HKD 5,49 | HKD 5,41 | 3,26M |
| 2026-08-07 | HKD 5,39 | -%0,46 | HKD 5,43 | HKD 5,43 | HKD 5,32 | 3,14M |
| 2026-08-06 | HKD 5,41 | -%1,19 | HKD 5,48 | HKD 5,48 | HKD 5,35 | 3,69M |
| 2026-08-05 | HKD 5,47 | +%0,27 | HKD 5,49 | HKD 5,49 | HKD 5,40 | 3,00M |
| 2026-08-04 | HKD 5,46 | -%2,24 | HKD 5,59 | HKD 5,60 | HKD 5,42 | 8,04M |
| 2026-08-03 | HKD 5,59 | -%0,27 | HKD 5,52 | HKD 5,65 | HKD 5,52 | 1,91M |
| 2026-07-31 | HKD 5,60 | -%0,71 | HKD 5,55 | HKD 5,68 | HKD 5,52 | 5,02M |
| 2026-07-30 | HKD 5,64 | +%0,71 | HKD 5,59 | HKD 5,66 | HKD 5,57 | 3,72M |
| 2026-07-29 | HKD 5,60 | +%2,00 | HKD 5,51 | HKD 5,68 | HKD 5,51 | 4,45M |
| 2026-07-28 | HKD 5,49 | -%1,26 | HKD 5,52 | HKD 5,58 | HKD 5,45 | 4,57M |
| 2026-07-27 | HKD 5,56 | +%0,72 | HKD 5,56 | HKD 5,63 | HKD 5,54 | 4,59M |
| 2026-07-24 | HKD 5,52 | -%1,25 | HKD 5,50 | HKD 5,56 | HKD 5,48 | 7,93M |
| 2026-07-23 | HKD 5,59 | +%1,82 | HKD 5,47 | HKD 5,60 | HKD 5,44 | 9,93M |
| 2026-07-22 | HKD 5,49 | -%0,72 | HKD 5,52 | HKD 5,54 | HKD 5,44 | 5,94M |
| 2026-07-21 | HKD 5,53 | -%1,07 | HKD 5,55 | HKD 5,65 | HKD 5,50 | 4,89M |
| 2026-07-20 | HKD 5,59 | -%1,24 | HKD 5,67 | HKD 5,74 | HKD 5,53 | 7,13M |
| 2026-07-17 | HKD 5,66 | -%1,05 | HKD 5,69 | HKD 5,81 | HKD 5,52 | 16,98M |
| 2026-07-16 | HKD 5,72 | +%3,62 | HKD 5,52 | HKD 5,74 | HKD 5,52 | 10,50M |
| 2026-07-15 | HKD 5,52 | +%2,79 | HKD 5,35 | HKD 5,54 | HKD 5,35 | 5,65M |
| 2026-07-14 | HKD 5,37 | +%0,94 | HKD 5,28 | HKD 5,40 | HKD 5,25 | 9,00M |
| 2026-07-13 | HKD 5,32 | +%0,19 | HKD 5,26 | HKD 5,34 | HKD 5,20 | 6,88M |
| 2026-07-10 | HKD 5,31 | +%2,91 | HKD 5,20 | HKD 5,32 | HKD 5,15 | 6,70M |
| 2026-07-09 | HKD 5,16 | -%1,15 | HKD 5,18 | HKD 5,25 | HKD 5,12 | 6,72M |
| 2026-07-08 | HKD 5,22 | +%1,75 | HKD 5,10 | HKD 5,22 | HKD 5,10 | 4,41M |
| 2026-07-07 | HKD 5,13 | -%2,29 | HKD 5,23 | HKD 5,23 | HKD 5,10 | 5,06M |
| 2026-07-06 | HKD 5,25 | +%0,57 | HKD 5,22 | HKD 5,31 | HKD 5,19 | 4,04M |
| 2026-07-03 | HKD 5,22 | +%4,40 | HKD 5,00 | HKD 5,29 | HKD 5,00 | 12,40M |
| 2026-07-02 | HKD 5,00 | +%2,88 | HKD 4,89 | HKD 5,11 | HKD 4,88 | 9,77M |
| 2026-06-30 | HKD 4,86 | -%1,22 | HKD 5,00 | HKD 5,00 | HKD 4,80 | 7,21M |
| 2026-06-29 | HKD 4,92 | -%0,40 | HKD 4,97 | HKD 4,97 | HKD 4,84 | 7,81M |
| 2026-06-26 | HKD 4,94 | -%1,59 | HKD 5,02 | HKD 5,04 | HKD 4,91 | 8,55M |
| 2026-06-25 | HKD 5,02 | -%1,38 | HKD 5,08 | HKD 5,09 | HKD 4,97 | 9,33M |
| 2026-06-24 | HKD 5,09 | -%0,20 | HKD 5,10 | HKD 5,11 | HKD 4,98 | 8,09M |
| 2026-06-23 | HKD 5,10 | -%2,86 | HKD 5,25 | HKD 5,25 | HKD 5,02 | 12,48M |
| 2026-06-22 | HKD 5,25 | -%0,19 | HKD 5,25 | HKD 5,30 | HKD 5,11 | 9,93M |
| 2026-06-18 | HKD 5,26 | -%2,59 | HKD 5,43 | HKD 5,43 | HKD 5,18 | 15,16M |
| 2026-06-17 | HKD 5,40 | -%0,37 | HKD 5,38 | HKD 5,44 | HKD 5,32 | 7,28M |
| 2026-06-16 | HKD 5,42 | -%2,17 | HKD 5,55 | HKD 5,57 | HKD 5,38 | 7,28M |
| 2026-06-15 | HKD 5,54 | %0,00 | HKD 5,56 | HKD 5,65 | HKD 5,52 | 5,95M |
| 2026-06-12 | HKD 5,54 | +%2,21 | HKD 5,48 | HKD 5,58 | HKD 5,45 | 5,61M |
| 2026-06-11 | HKD 5,42 | -%1,81 | HKD 5,50 | HKD 5,60 | HKD 5,39 | 5,00M |
| 2026-06-10 | HKD 5,52 | +%0,73 | HKD 5,46 | HKD 5,54 | HKD 5,43 | 6,94M |
| 2026-06-09 | HKD 5,48 | +%1,86 | HKD 5,32 | HKD 5,53 | HKD 5,32 | 11,20M |
| 2026-06-08 | HKD 5,38 | -%8,03 | HKD 5,35 | HKD 5,51 | HKD 5,21 | 14,27M |
| 2026-06-05 | HKD 5,85 | -%0,51 | HKD 5,92 | HKD 5,96 | HKD 5,84 | 13,27M |
| 2026-06-04 | HKD 5,88 | +%0,34 | HKD 5,86 | HKD 5,94 | HKD 5,83 | 11,99M |
| 2026-06-03 | HKD 5,86 | -%1,01 | HKD 5,92 | HKD 5,92 | HKD 5,82 | 10,45M |
| 2026-06-02 | HKD 5,92 | %0,00 | HKD 5,88 | HKD 6,03 | HKD 5,88 | 6,53M |
| 2026-06-01 | HKD 5,92 | +%1,72 | HKD 5,80 | HKD 5,96 | HKD 5,74 | 5,71M |
| 2026-05-29 | HKD 5,82 | +%2,11 | HKD 5,74 | HKD 5,92 | HKD 5,74 | 6,64M |
| 2026-05-28 | HKD 5,70 | -%2,06 | HKD 5,78 | HKD 5,84 | HKD 5,65 | 9,32M |
| 2026-05-27 | HKD 5,82 | -%1,69 | HKD 5,92 | HKD 6,00 | HKD 5,78 | 7,18M |
| 2026-05-26 | HKD 5,92 | -%2,31 | HKD 6,06 | HKD 6,06 | HKD 5,90 | 8,02M |