IFBH Ltd. 6603
HKEX · Çin Hong Kong ÖİB · Dayanıksız Tüketim Malları
HKD 4,21+0,07 (+%1,69)
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 4,20 | +%1,69 | HKD 4,16 | HKD 4,31 | HKD 4,14 | 280,40K |
| 2026-09-29 | HKD 4,14 | +%0,36 | HKD 4,11 | HKD 4,21 | HKD 4,08 | 250,60K |
| 2026-09-28 | HKD 4,12 | -%2,60 | HKD 4,23 | HKD 4,23 | HKD 4,09 | 107,00K |
| 2026-09-25 | HKD 4,23 | +%2,42 | HKD 4,02 | HKD 4,24 | HKD 4,02 | 291,40K |
| 2026-09-24 | HKD 4,13 | +%2,74 | HKD 4,01 | HKD 4,13 | HKD 3,98 | 133,20K |
| 2026-09-23 | HKD 4,02 | +%0,25 | HKD 4,01 | HKD 4,11 | HKD 3,99 | 167,60K |
| 2026-09-22 | HKD 4,01 | +%1,13 | HKD 3,96 | HKD 4,18 | HKD 3,96 | 478,40K |
| 2026-09-21 | HKD 3,96 | -%4,92 | HKD 4,17 | HKD 4,17 | HKD 3,90 | 448,00K |
| 2026-09-18 | HKD 4,17 | +%2,33 | HKD 4,10 | HKD 4,18 | HKD 4,06 | 209,60K |
| 2026-09-17 | HKD 4,07 | -%3,44 | HKD 4,27 | HKD 4,27 | HKD 4,05 | 510,20K |
| 2026-09-16 | HKD 4,22 | +%3,43 | HKD 4,24 | HKD 4,28 | HKD 4,05 | 290,00K |
| 2026-09-15 | HKD 4,08 | -%3,89 | HKD 4,18 | HKD 4,22 | HKD 4,05 | 752,20K |
| 2026-09-14 | HKD 4,24 | -%1,96 | HKD 4,14 | HKD 4,33 | HKD 4,01 | 653,40K |
| 2026-09-11 | HKD 4,33 | +%2,12 | HKD 4,24 | HKD 4,47 | HKD 4,11 | 665,40K |
| 2026-09-10 | HKD 4,24 | +%8,72 | HKD 4,10 | HKD 4,24 | HKD 3,88 | 1,19M |
| 2026-09-09 | HKD 3,90 | -%10,24 | HKD 4,49 | HKD 4,49 | HKD 3,90 | 809,40K |
| 2026-09-08 | HKD 4,34 | +%1,88 | HKD 4,38 | HKD 4,50 | HKD 4,30 | 532,20K |
| 2026-09-07 | HKD 4,26 | -%12,96 | HKD 4,89 | HKD 4,89 | HKD 4,15 | 1,42M |
| 2026-09-04 | HKD 4,90 | +%2,08 | HKD 4,88 | HKD 5,00 | HKD 4,82 | 1,70M |
| 2026-09-03 | HKD 4,80 | -%0,10 | HKD 4,87 | HKD 4,89 | HKD 4,80 | 827,80K |
| 2026-09-02 | HKD 4,80 | +%0,52 | HKD 4,78 | HKD 5,13 | HKD 4,78 | 5,13M |
| 2026-09-01 | HKD 4,78 | -%2,45 | HKD 4,90 | HKD 4,98 | HKD 4,78 | 1,13M |
| 2026-08-31 | HKD 4,90 | -%2,00 | HKD 5,05 | HKD 5,05 | HKD 4,90 | 1,34M |
| 2026-08-28 | HKD 5,00 | +%1,52 | HKD 4,95 | HKD 5,07 | HKD 4,93 | 1,34M |
| 2026-08-27 | HKD 4,93 | -%1,10 | HKD 4,99 | HKD 5,07 | HKD 4,91 | 1,51M |
| 2026-08-26 | HKD 4,98 | -%0,10 | HKD 5,10 | HKD 5,13 | HKD 4,98 | 1,92M |
| 2026-08-25 | HKD 4,99 | -%2,06 | HKD 5,19 | HKD 5,19 | HKD 4,97 | 2,16M |
| 2026-08-24 | HKD 5,09 | +%1,39 | HKD 4,98 | HKD 5,50 | HKD 4,95 | 12,12M |
| 2026-08-21 | HKD 5,02 | -%1,18 | HKD 5,13 | HKD 5,28 | HKD 5,01 | 3,59M |
| 2026-08-20 | HKD 5,08 | -%2,31 | HKD 5,20 | HKD 5,55 | HKD 5,07 | 16,03M |
| 2026-08-19 | HKD 5,20 | +%2,06 | HKD 5,12 | HKD 7,20 | HKD 4,99 | 43,99M |
| 2026-08-18 | HKD 5,09 | -%3,04 | HKD 5,15 | HKD 5,26 | HKD 5,07 | 663,80K |
| 2026-08-17 | HKD 5,26 | +%2,14 | HKD 5,20 | HKD 5,34 | HKD 5,19 | 860,00K |
| 2026-08-14 | HKD 5,14 | +%0,78 | HKD 5,11 | HKD 5,20 | HKD 5,11 | 520,80K |
| 2026-08-13 | HKD 5,11 | -%0,58 | HKD 5,14 | HKD 5,30 | HKD 5,11 | 704,40K |
| 2026-08-12 | HKD 5,14 | -%0,68 | HKD 5,14 | HKD 5,25 | HKD 5,05 | 687,40K |
| 2026-08-11 | HKD 5,17 | -%0,86 | HKD 5,22 | HKD 5,28 | HKD 5,16 | 359,60K |
| 2026-08-10 | HKD 5,22 | +%0,97 | HKD 5,14 | HKD 5,22 | HKD 5,14 | 497,00K |
| 2026-08-07 | HKD 5,16 | -%0,86 | HKD 5,21 | HKD 5,22 | HKD 5,13 | 960,80K |
| 2026-08-06 | HKD 5,21 | +%0,39 | HKD 5,20 | HKD 5,26 | HKD 5,19 | 813,20K |
| 2026-08-05 | HKD 5,19 | -%1,33 | HKD 5,20 | HKD 5,28 | HKD 5,16 | 1,14M |
| 2026-08-04 | HKD 5,26 | +%0,96 | HKD 5,21 | HKD 5,28 | HKD 5,14 | 1,93M |
| 2026-08-03 | HKD 5,21 | -%15,42 | HKD 5,45 | HKD 5,58 | HKD 5,18 | 5,52M |
| 2026-07-31 | HKD 6,16 | +%1,48 | HKD 6,19 | HKD 6,28 | HKD 6,04 | 1,47M |
| 2026-07-30 | HKD 6,07 | -%3,50 | HKD 6,39 | HKD 6,49 | HKD 6,05 | 1,53M |
| 2026-07-29 | HKD 6,29 | +%3,11 | HKD 6,11 | HKD 6,45 | HKD 6,11 | 1,30M |
| 2026-07-28 | HKD 6,10 | -%3,48 | HKD 6,31 | HKD 6,76 | HKD 6,04 | 3,61M |
| 2026-07-27 | HKD 6,32 | -%2,77 | HKD 6,50 | HKD 6,72 | HKD 6,27 | 2,11M |
| 2026-07-24 | HKD 6,50 | +%1,56 | HKD 6,35 | HKD 7,14 | HKD 6,03 | 12,18M |
| 2026-07-23 | HKD 6,40 | -%1,54 | HKD 6,37 | HKD 6,49 | HKD 6,22 | 2,95M |
| 2026-07-22 | HKD 6,50 | +%12,07 | HKD 5,88 | HKD 6,50 | HKD 5,76 | 5,91M |
| 2026-07-21 | HKD 5,80 | +%1,58 | HKD 5,68 | HKD 5,88 | HKD 5,64 | 1,65M |
| 2026-07-20 | HKD 5,71 | -%3,06 | HKD 6,18 | HKD 6,80 | HKD 5,71 | 9,79M |
| 2026-07-17 | HKD 5,89 | -%6,21 | HKD 6,25 | HKD 6,25 | HKD 5,85 | 897,40K |
| 2026-07-16 | HKD 6,28 | +%0,16 | HKD 6,25 | HKD 6,42 | HKD 6,19 | 401,60K |
| 2026-07-15 | HKD 6,27 | -%1,88 | HKD 6,25 | HKD 6,39 | HKD 6,17 | 1,08M |
| 2026-07-14 | HKD 6,39 | -%0,16 | HKD 6,40 | HKD 6,49 | HKD 6,34 | 798,60K |
| 2026-07-13 | HKD 6,40 | +%2,40 | HKD 6,46 | HKD 6,85 | HKD 6,25 | 2,38M |
| 2026-07-10 | HKD 6,25 | -%2,34 | HKD 6,22 | HKD 6,43 | HKD 6,12 | 1,20M |
| 2026-07-09 | HKD 6,40 | -%2,74 | HKD 6,74 | HKD 6,73 | HKD 6,36 | 407,20K |
| 2026-07-08 | HKD 6,58 | +%2,49 | HKD 6,57 | HKD 6,70 | HKD 6,30 | 844,00K |
| 2026-07-07 | HKD 6,42 | -%1,83 | HKD 6,54 | HKD 6,90 | HKD 6,39 | 3,40M |
| 2026-07-06 | HKD 6,54 | +%4,14 | HKD 6,28 | HKD 6,74 | HKD 6,24 | 1,86M |
| 2026-07-03 | HKD 6,28 | +%3,12 | HKD 6,18 | HKD 6,40 | HKD 5,95 | 1,59M |
| 2026-07-02 | HKD 6,09 | +%4,46 | HKD 5,88 | HKD 6,32 | HKD 5,81 | 3,11M |
| 2026-06-30 | HKD 5,83 | -%1,52 | HKD 5,92 | HKD 5,92 | HKD 5,65 | 842,70K |
| 2026-06-29 | HKD 5,92 | +%4,41 | HKD 5,76 | HKD 6,21 | HKD 5,59 | 2,69M |
| 2026-06-26 | HKD 5,67 | -%9,28 | HKD 6,03 | HKD 6,47 | HKD 5,63 | 2,40M |
| 2026-06-25 | HKD 6,25 | +%3,82 | HKD 6,02 | HKD 6,46 | HKD 5,83 | 3,46M |
| 2026-06-24 | HKD 6,02 | -%8,09 | HKD 6,65 | HKD 6,65 | HKD 6,00 | 3,00M |
| 2026-06-23 | HKD 6,55 | -%6,43 | HKD 7,00 | HKD 7,00 | HKD 6,43 | 2,77M |
| 2026-06-22 | HKD 7,00 | -%4,37 | HKD 7,30 | HKD 7,40 | HKD 6,68 | 2,28M |
| 2026-06-18 | HKD 7,32 | -%3,05 | HKD 7,55 | HKD 7,66 | HKD 7,29 | 2,49M |
| 2026-06-17 | HKD 7,55 | -%5,39 | HKD 8,05 | HKD 8,05 | HKD 7,55 | 1,28M |
| 2026-06-16 | HKD 7,98 | -%3,04 | HKD 8,32 | HKD 8,96 | HKD 7,97 | 6,04M |
| 2026-06-15 | HKD 8,23 | -%0,36 | HKD 8,26 | HKD 8,39 | HKD 8,13 | 1,44M |
| 2026-06-12 | HKD 8,26 | +%0,36 | HKD 8,45 | HKD 8,45 | HKD 8,12 | 914,60K |
| 2026-06-11 | HKD 8,23 | +%0,61 | HKD 8,22 | HKD 8,76 | HKD 8,18 | 2,74M |
| 2026-06-10 | HKD 8,18 | +%0,37 | HKD 8,15 | HKD 8,97 | HKD 8,06 | 3,15M |
| 2026-06-09 | HKD 8,15 | -%3,89 | HKD 8,50 | HKD 8,57 | HKD 8,15 | 1,14M |
| 2026-06-08 | HKD 8,48 | -%2,42 | HKD 8,66 | HKD 8,91 | HKD 8,37 | 1,42M |
| 2026-06-05 | HKD 8,69 | -%0,11 | HKD 8,78 | HKD 10,23 | HKD 8,43 | 7,29M |
| 2026-06-04 | HKD 8,70 | -%0,80 | HKD 8,81 | HKD 8,81 | HKD 8,43 | 1,10M |
| 2026-06-03 | HKD 8,77 | %0,00 | HKD 9,00 | HKD 9,55 | HKD 8,71 | 4,57M |
| 2026-06-02 | HKD 8,77 | +%3,54 | HKD 8,47 | HKD 8,82 | HKD 8,32 | 1,89M |
| 2026-06-01 | HKD 8,47 | -%1,05 | HKD 8,73 | HKD 8,76 | HKD 8,42 | 1,41M |
| 2026-05-29 | HKD 8,56 | +%0,47 | HKD 8,56 | HKD 9,28 | HKD 8,45 | 4,24M |
| 2026-05-28 | HKD 8,52 | +%0,35 | HKD 8,64 | HKD 8,67 | HKD 8,28 | 900,00K |
| 2026-05-27 | HKD 8,49 | -%2,30 | HKD 8,63 | HKD 9,02 | HKD 8,28 | 3,04M |
| 2026-05-26 | HKD 8,69 | -%3,66 | HKD 8,86 | HKD 9,00 | HKD 8,57 | 1,76M |