China Feihe Limited 6186
HKEX · Çin Hong Kong ÖİB · Dayanıksız Tüketim Malları
HKD 2,73+0,08 (+%3,02)
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 2,73 | +%3,02 | HKD 2,66 | HKD 2,74 | HKD 2,61 | 32,39M |
| 2026-09-29 | HKD 2,65 | +%0,95 | HKD 2,63 | HKD 2,65 | HKD 2,61 | 17,06M |
| 2026-09-28 | HKD 2,63 | +%1,74 | HKD 2,59 | HKD 2,63 | HKD 2,59 | 19,92M |
| 2026-09-25 | HKD 2,58 | +%0,19 | HKD 2,58 | HKD 2,58 | HKD 2,52 | 11,22M |
| 2026-09-24 | HKD 2,58 | +%0,39 | HKD 2,57 | HKD 2,59 | HKD 2,55 | 12,35M |
| 2026-09-23 | HKD 2,57 | +%1,58 | HKD 2,52 | HKD 2,57 | HKD 2,52 | 17,28M |
| 2026-09-22 | HKD 2,53 | -%0,59 | HKD 2,54 | HKD 2,54 | HKD 2,50 | 18,03M |
| 2026-09-21 | HKD 2,54 | +%0,79 | HKD 2,51 | HKD 2,54 | HKD 2,48 | 11,65M |
| 2026-09-18 | HKD 2,52 | +%0,80 | HKD 2,55 | HKD 2,56 | HKD 2,50 | 37,80M |
| 2026-09-17 | HKD 2,50 | +%0,20 | HKD 2,49 | HKD 2,51 | HKD 2,45 | 16,10M |
| 2026-09-16 | HKD 2,49 | +%0,81 | HKD 2,47 | HKD 2,50 | HKD 2,43 | 18,96M |
| 2026-09-15 | HKD 2,47 | -%1,98 | HKD 2,52 | HKD 2,55 | HKD 2,46 | 17,85M |
| 2026-09-14 | HKD 2,53 | -%1,94 | HKD 2,55 | HKD 2,55 | HKD 2,51 | 17,41M |
| 2026-09-11 | HKD 2,58 | +%1,98 | HKD 2,52 | HKD 2,58 | HKD 2,48 | 54,07M |
| 2026-09-10 | HKD 2,53 | -%1,94 | HKD 2,57 | HKD 2,57 | HKD 2,52 | 30,82M |
| 2026-09-09 | HKD 2,58 | -%5,50 | HKD 2,73 | HKD 2,76 | HKD 2,58 | 73,13M |
| 2026-09-08 | HKD 2,72 | -%3,20 | HKD 2,77 | HKD 2,77 | HKD 2,70 | 33,39M |
| 2026-09-07 | HKD 2,82 | -%0,71 | HKD 2,84 | HKD 2,86 | HKD 2,79 | 19,94M |
| 2026-09-04 | HKD 2,84 | +%1,43 | HKD 2,80 | HKD 2,85 | HKD 2,80 | 15,17M |
| 2026-09-03 | HKD 2,80 | -%0,89 | HKD 2,81 | HKD 2,84 | HKD 2,79 | 18,37M |
| 2026-09-02 | HKD 2,82 | %0,00 | HKD 2,82 | HKD 2,84 | HKD 2,80 | 10,55M |
| 2026-09-01 | HKD 2,82 | +%0,53 | HKD 2,81 | HKD 2,84 | HKD 2,80 | 27,69M |
| 2026-08-31 | HKD 2,81 | -%3,28 | HKD 2,90 | HKD 2,90 | HKD 2,81 | 37,55M |
| 2026-08-28 | HKD 2,90 | -%1,36 | HKD 2,93 | HKD 2,95 | HKD 2,90 | 18,54M |
| 2026-08-27 | HKD 2,94 | -%9,95 | HKD 3,13 | HKD 3,17 | HKD 2,93 | 67,86M |
| 2026-08-26 | HKD 3,27 | +%1,56 | HKD 3,21 | HKD 3,27 | HKD 3,20 | 8,45M |
| 2026-08-25 | HKD 3,21 | +%0,78 | HKD 3,22 | HKD 3,24 | HKD 3,18 | 11,98M |
| 2026-08-24 | HKD 3,19 | -%0,93 | HKD 3,22 | HKD 3,22 | HKD 3,16 | 8,08M |
| 2026-08-21 | HKD 3,22 | +%1,26 | HKD 3,22 | HKD 3,22 | HKD 3,17 | 9,01M |
| 2026-08-20 | HKD 3,18 | -%1,09 | HKD 3,21 | HKD 3,24 | HKD 3,18 | 8,36M |
| 2026-08-19 | HKD 3,21 | +%0,31 | HKD 3,22 | HKD 3,22 | HKD 3,17 | 6,46M |
| 2026-08-18 | HKD 3,20 | -%1,69 | HKD 3,27 | HKD 3,28 | HKD 3,17 | 11,60M |
| 2026-08-17 | HKD 3,26 | -%0,15 | HKD 3,26 | HKD 3,31 | HKD 3,26 | 7,20M |
| 2026-08-14 | HKD 3,27 | +%0,62 | HKD 3,26 | HKD 3,27 | HKD 3,22 | 14,35M |
| 2026-08-13 | HKD 3,24 | -%1,22 | HKD 3,29 | HKD 3,29 | HKD 3,21 | 9,13M |
| 2026-08-12 | HKD 3,29 | %0,00 | HKD 3,26 | HKD 3,29 | HKD 3,22 | 18,63M |
| 2026-08-11 | HKD 3,29 | -%1,35 | HKD 3,34 | HKD 3,34 | HKD 3,27 | 9,57M |
| 2026-08-10 | HKD 3,33 | +%3,42 | HKD 3,22 | HKD 3,36 | HKD 3,21 | 16,32M |
| 2026-08-07 | HKD 3,22 | -%1,23 | HKD 3,23 | HKD 3,27 | HKD 3,17 | 19,20M |
| 2026-08-06 | HKD 3,26 | -%0,15 | HKD 3,26 | HKD 3,32 | HKD 3,24 | 22,20M |
| 2026-08-05 | HKD 3,27 | +%1,24 | HKD 3,22 | HKD 3,31 | HKD 3,19 | 24,83M |
| 2026-08-04 | HKD 3,22 | -%2,42 | HKD 3,33 | HKD 3,33 | HKD 3,20 | 17,90M |
| 2026-08-03 | HKD 3,31 | +%0,46 | HKD 3,31 | HKD 3,35 | HKD 3,28 | 15,83M |
| 2026-07-31 | HKD 3,29 | -%3,52 | HKD 3,36 | HKD 3,36 | HKD 3,26 | 18,39M |
| 2026-07-30 | HKD 3,41 | +%0,89 | HKD 3,38 | HKD 3,42 | HKD 3,35 | 17,25M |
| 2026-07-29 | HKD 3,38 | +%2,74 | HKD 3,28 | HKD 3,40 | HKD 3,27 | 24,78M |
| 2026-07-28 | HKD 3,29 | +%2,17 | HKD 3,22 | HKD 3,29 | HKD 3,21 | 30,60M |
| 2026-07-27 | HKD 3,22 | +%1,58 | HKD 3,15 | HKD 3,25 | HKD 3,15 | 14,84M |
| 2026-07-24 | HKD 3,17 | +%0,96 | HKD 3,15 | HKD 3,17 | HKD 3,12 | 13,19M |
| 2026-07-23 | HKD 3,14 | -%2,18 | HKD 3,23 | HKD 3,23 | HKD 3,09 | 24,17M |
| 2026-07-22 | HKD 3,21 | -%0,93 | HKD 3,28 | HKD 3,28 | HKD 3,16 | 11,81M |
| 2026-07-21 | HKD 3,24 | %0,00 | HKD 3,25 | HKD 3,30 | HKD 3,21 | 16,49M |
| 2026-07-20 | HKD 3,24 | +%2,21 | HKD 3,17 | HKD 3,24 | HKD 3,15 | 26,26M |
| 2026-07-17 | HKD 3,17 | +%0,63 | HKD 3,16 | HKD 3,20 | HKD 3,12 | 21,63M |
| 2026-07-16 | HKD 3,15 | +%3,96 | HKD 3,05 | HKD 3,15 | HKD 3,04 | 18,56M |
| 2026-07-15 | HKD 3,03 | +%1,68 | HKD 2,99 | HKD 3,03 | HKD 2,95 | 19,35M |
| 2026-07-14 | HKD 2,98 | %0,00 | HKD 2,98 | HKD 2,99 | HKD 2,89 | 14,74M |
| 2026-07-13 | HKD 2,98 | -%1,32 | HKD 3,03 | HKD 3,03 | HKD 2,92 | 13,91M |
| 2026-07-10 | HKD 3,02 | +%0,33 | HKD 3,01 | HKD 3,04 | HKD 2,96 | 19,42M |
| 2026-07-09 | HKD 3,01 | -%0,99 | HKD 3,04 | HKD 3,04 | HKD 2,95 | 35,16M |
| 2026-07-08 | HKD 3,04 | +%0,33 | HKD 3,05 | HKD 3,05 | HKD 2,98 | 14,67M |
| 2026-07-07 | HKD 3,03 | -%0,98 | HKD 3,06 | HKD 3,09 | HKD 2,99 | 25,79M |
| 2026-07-06 | HKD 3,06 | +%4,08 | HKD 2,95 | HKD 3,06 | HKD 2,93 | 27,58M |
| 2026-07-03 | HKD 2,94 | +%2,08 | HKD 2,88 | HKD 2,96 | HKD 2,86 | 15,66M |
| 2026-07-02 | HKD 2,88 | +%2,86 | HKD 2,81 | HKD 2,89 | HKD 2,80 | 16,97M |
| 2026-06-30 | HKD 2,80 | -%3,11 | HKD 2,87 | HKD 2,88 | HKD 2,79 | 20,58M |
| 2026-06-29 | HKD 2,89 | +%1,76 | HKD 2,84 | HKD 2,93 | HKD 2,82 | 19,04M |
| 2026-06-26 | HKD 2,84 | -%1,73 | HKD 2,89 | HKD 2,91 | HKD 2,82 | 24,32M |
| 2026-06-25 | HKD 2,89 | +%1,05 | HKD 2,86 | HKD 2,90 | HKD 2,82 | 25,00M |
| 2026-06-24 | HKD 2,86 | -%1,38 | HKD 2,89 | HKD 2,92 | HKD 2,84 | 19,05M |
| 2026-06-23 | HKD 2,90 | -%0,68 | HKD 2,92 | HKD 2,97 | HKD 2,86 | 26,94M |
| 2026-06-22 | HKD 2,92 | -%3,95 | HKD 3,02 | HKD 3,03 | HKD 2,92 | 35,40M |
| 2026-06-18 | HKD 3,04 | %0,00 | HKD 3,03 | HKD 3,04 | HKD 2,98 | 46,99M |
| 2026-06-17 | HKD 3,04 | -%0,65 | HKD 3,09 | HKD 3,10 | HKD 3,03 | 15,90M |
| 2026-06-16 | HKD 3,06 | -%3,47 | HKD 3,15 | HKD 3,17 | HKD 3,05 | 18,46M |
| 2026-06-15 | HKD 3,17 | -%0,63 | HKD 3,19 | HKD 3,23 | HKD 3,14 | 21,03M |
| 2026-06-12 | HKD 3,19 | +%1,59 | HKD 3,14 | HKD 3,19 | HKD 3,11 | 16,82M |
| 2026-06-11 | HKD 3,14 | +%0,64 | HKD 3,11 | HKD 3,15 | HKD 3,11 | 12,97M |
| 2026-06-10 | HKD 3,12 | +%1,63 | HKD 3,08 | HKD 3,16 | HKD 3,04 | 18,85M |
| 2026-06-09 | HKD 3,07 | -%1,29 | HKD 2,99 | HKD 3,11 | HKD 2,99 | 21,20M |
| 2026-06-08 | HKD 3,11 | -%2,20 | HKD 3,15 | HKD 3,17 | HKD 3,09 | 54,75M |
| 2026-06-05 | HKD 3,18 | -%1,24 | HKD 3,22 | HKD 3,24 | HKD 3,12 | 129,37M |
| 2026-06-04 | HKD 3,22 | -%1,83 | HKD 3,24 | HKD 3,28 | HKD 3,22 | 24,21M |
| 2026-06-03 | HKD 3,28 | %0,00 | HKD 3,28 | HKD 3,29 | HKD 3,22 | 34,22M |
| 2026-06-02 | HKD 3,28 | +%2,82 | HKD 3,19 | HKD 3,32 | HKD 3,17 | 37,36M |
| 2026-06-01 | HKD 3,19 | +%4,25 | HKD 3,08 | HKD 3,21 | HKD 3,07 | 26,86M |
| 2026-05-29 | HKD 3,06 | +%0,66 | HKD 3,04 | HKD 3,13 | HKD 3,04 | 35,01M |
| 2026-05-28 | HKD 3,04 | -%1,94 | HKD 3,10 | HKD 3,12 | HKD 3,02 | 27,78M |
| 2026-05-27 | HKD 3,10 | -%0,96 | HKD 3,13 | HKD 3,17 | HKD 3,08 | 23,27M |
| 2026-05-26 | HKD 3,13 | +%0,64 | HKD 3,11 | HKD 3,16 | HKD 3,06 | 35,87M |