Baiwang Co., Ltd. Class H 6657
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 14,72-0,55 (-%3,60)
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 14,72 | -%3,60 | HKD 15,00 | HKD 15,03 | HKD 14,72 | 6,70K |
| 2026-09-30 | HKD 15,27 | +%6,86 | HKD 14,80 | HKD 15,50 | HKD 14,50 | 20,50K |
| 2026-09-29 | HKD 14,29 | +%3,55 | HKD 14,20 | HKD 14,60 | HKD 14,14 | 10,40K |
| 2026-09-28 | HKD 13,80 | -%15,96 | HKD 16,42 | HKD 16,42 | HKD 13,13 | 461,00K |
| 2026-09-25 | HKD 16,42 | +%2,37 | HKD 16,40 | HKD 16,86 | HKD 16,40 | 84,90K |
| 2026-09-24 | HKD 16,04 | +%10,62 | HKD 14,50 | HKD 16,25 | HKD 14,50 | 169,90K |
| 2026-09-23 | HKD 14,50 | +%5,99 | HKD 14,00 | HKD 14,97 | HKD 14,00 | 14,40K |
| 2026-09-22 | HKD 13,68 | -%2,98 | HKD 14,15 | HKD 16,00 | HKD 13,16 | 398,80K |
| 2026-09-21 | HKD 14,10 | -%3,09 | HKD 14,70 | HKD 15,00 | HKD 13,22 | 4,66M |
| 2026-09-18 | HKD 14,55 | +%24,04 | HKD 11,80 | HKD 14,55 | HKD 11,20 | 354,20K |
| 2026-09-17 | HKD 11,73 | -%0,42 | HKD 11,28 | HKD 11,83 | HKD 10,80 | 341,50K |
| 2026-09-16 | HKD 11,78 | -%6,58 | HKD 12,00 | HKD 12,65 | HKD 11,78 | 186,20K |
| 2026-09-15 | HKD 12,61 | +%8,15 | HKD 11,66 | HKD 13,00 | HKD 11,29 | 65,10K |
| 2026-09-14 | HKD 11,66 | -%4,89 | HKD 12,00 | HKD 12,25 | HKD 11,30 | 86,40K |
| 2026-09-11 | HKD 12,26 | -%1,53 | HKD 12,00 | HKD 12,50 | HKD 12,00 | 99,70K |
| 2026-09-10 | HKD 12,45 | -%7,64 | HKD 12,50 | HKD 13,50 | HKD 12,16 | 179,30K |
| 2026-09-09 | HKD 13,48 | +%3,69 | HKD 13,00 | HKD 13,84 | HKD 12,15 | 113,60K |
| 2026-09-08 | HKD 13,00 | -%1,52 | HKD 11,80 | HKD 13,99 | HKD 11,80 | 114,10K |
| 2026-09-07 | HKD 13,20 | -%8,71 | HKD 14,40 | HKD 14,56 | HKD 12,14 | 239,10K |
| 2026-09-04 | HKD 14,46 | -%0,28 | HKD 14,40 | HKD 14,51 | HKD 14,18 | 110,40K |
| 2026-09-03 | HKD 14,50 | -%2,62 | HKD 14,89 | HKD 14,89 | HKD 14,16 | 80,30K |
| 2026-09-02 | HKD 14,89 | -%0,73 | HKD 15,00 | HKD 15,01 | HKD 14,30 | 190,20K |
| 2026-09-01 | HKD 15,00 | -%1,25 | HKD 14,01 | HKD 15,00 | HKD 13,92 | 88,80K |
| 2026-08-31 | HKD 15,19 | -%3,25 | HKD 15,55 | HKD 16,01 | HKD 15,19 | 65,00K |
| 2026-08-28 | HKD 15,70 | +%5,37 | HKD 14,89 | HKD 15,75 | HKD 14,50 | 128,90K |
| 2026-08-27 | HKD 14,90 | +%2,76 | HKD 14,00 | HKD 14,90 | HKD 14,00 | 39,40K |
| 2026-08-26 | HKD 14,50 | +%1,75 | HKD 14,00 | HKD 14,50 | HKD 14,00 | 21,40K |
| 2026-08-25 | HKD 14,25 | +%2,15 | HKD 14,00 | HKD 14,34 | HKD 12,80 | 32,20K |
| 2026-08-24 | HKD 13,95 | -%0,36 | HKD 14,00 | HKD 14,50 | HKD 13,95 | 35,90K |
| 2026-08-21 | HKD 14,00 | +%4,48 | HKD 13,40 | HKD 14,00 | HKD 13,00 | 24,60K |
| 2026-08-20 | HKD 13,40 | -%6,62 | HKD 14,41 | HKD 14,41 | HKD 13,40 | 7,40K |
| 2026-08-19 | HKD 14,35 | +%0,28 | HKD 14,35 | HKD 14,35 | HKD 14,35 | 0 |
| 2026-08-18 | HKD 14,31 | -%0,69 | HKD 14,30 | HKD 14,31 | HKD 14,30 | 4,90K |
| 2026-08-17 | HKD 14,41 | -%3,93 | HKD 14,60 | HKD 14,90 | HKD 14,30 | 11,30K |
| 2026-08-14 | HKD 15,00 | %0,00 | HKD 15,00 | HKD 15,00 | HKD 15,00 | 5,80K |
| 2026-08-13 | HKD 15,00 | +%2,18 | HKD 14,68 | HKD 15,00 | HKD 14,68 | 12,70K |
| 2026-08-12 | HKD 14,68 | -%2,13 | HKD 15,00 | HKD 15,01 | HKD 14,19 | 79,10K |
| 2026-08-11 | HKD 15,00 | +%5,63 | HKD 14,20 | HKD 15,50 | HKD 14,00 | 26,30K |
| 2026-08-10 | HKD 14,20 | -%1,32 | HKD 14,50 | HKD 14,50 | HKD 14,20 | 5,20K |
| 2026-08-07 | HKD 14,39 | -%0,48 | HKD 14,50 | HKD 14,50 | HKD 14,39 | 5,70K |
| 2026-08-06 | HKD 14,46 | -%0,28 | HKD 15,00 | HKD 15,00 | HKD 14,40 | 16,00K |
| 2026-08-05 | HKD 14,50 | +%6,70 | HKD 13,59 | HKD 16,05 | HKD 13,50 | 51,30K |
| 2026-08-04 | HKD 13,59 | +%0,67 | HKD 13,50 | HKD 14,50 | HKD 13,50 | 6,70K |
| 2026-08-03 | HKD 13,50 | -%4,93 | HKD 14,19 | HKD 14,20 | HKD 13,50 | 30,70K |
| 2026-07-31 | HKD 14,20 | -%2,07 | HKD 14,50 | HKD 14,50 | HKD 14,20 | 55,70K |
| 2026-07-30 | HKD 14,50 | -%2,23 | HKD 14,83 | HKD 14,90 | HKD 14,50 | 16,20K |
| 2026-07-29 | HKD 14,83 | -%1,79 | HKD 15,10 | HKD 15,10 | HKD 14,50 | 15,10K |
| 2026-07-28 | HKD 15,10 | -%5,03 | HKD 15,90 | HKD 15,90 | HKD 14,54 | 18,40K |
| 2026-07-27 | HKD 15,90 | -%0,63 | HKD 16,01 | HKD 16,06 | HKD 15,06 | 17,60K |
| 2026-07-24 | HKD 16,00 | +%8,11 | HKD 14,80 | HKD 16,00 | HKD 14,50 | 10,59M |
| 2026-07-23 | HKD 14,80 | +%8,82 | HKD 13,60 | HKD 14,80 | HKD 13,60 | 39,10K |
| 2026-07-22 | HKD 13,60 | +%5,43 | HKD 12,90 | HKD 13,50 | HKD 12,90 | 1,90K |
| 2026-07-21 | HKD 12,90 | +%0,86 | HKD 12,79 | HKD 13,00 | HKD 12,79 | 16,90K |
| 2026-07-20 | HKD 12,79 | +%0,31 | HKD 12,75 | HKD 12,79 | HKD 12,75 | 19,50K |
| 2026-07-17 | HKD 12,75 | +%1,19 | HKD 12,64 | HKD 12,75 | HKD 12,50 | 100,40K |
| 2026-07-16 | HKD 12,60 | +%0,40 | HKD 12,00 | HKD 12,60 | HKD 11,82 | 73,80K |
| 2026-07-15 | HKD 12,55 | +%0,40 | HKD 12,50 | HKD 12,55 | HKD 12,50 | 31,40K |
| 2026-07-14 | HKD 12,50 | -%7,41 | HKD 12,80 | HKD 12,88 | HKD 12,40 | 15,90K |
| 2026-07-13 | HKD 13,50 | -%2,88 | HKD 13,90 | HKD 13,95 | HKD 13,50 | 8,70K |
| 2026-07-10 | HKD 13,90 | -%0,71 | HKD 14,00 | HKD 14,10 | HKD 13,05 | 22,50K |
| 2026-07-09 | HKD 14,00 | -%1,48 | HKD 13,01 | HKD 14,00 | HKD 13,00 | 41,80K |
| 2026-07-08 | HKD 14,21 | -%2,34 | HKD 14,55 | HKD 14,55 | HKD 14,20 | 9,10K |
| 2026-07-07 | HKD 14,55 | +%0,28 | HKD 14,51 | HKD 14,55 | HKD 12,78 | 37,20K |
| 2026-07-06 | HKD 14,51 | +%11,62 | HKD 12,22 | HKD 15,44 | HKD 12,22 | 66,40K |
| 2026-07-03 | HKD 13,00 | -%7,14 | HKD 13,50 | HKD 13,50 | HKD 12,84 | 19,50K |
| 2026-07-02 | HKD 14,00 | -%6,67 | HKD 15,01 | HKD 15,21 | HKD 14,00 | 63,80K |
| 2026-06-30 | HKD 15,00 | +%11,11 | HKD 13,86 | HKD 15,00 | HKD 13,50 | 28,60K |
| 2026-06-29 | HKD 13,50 | +%7,14 | HKD 12,50 | HKD 13,50 | HKD 12,50 | 7,10K |
| 2026-06-26 | HKD 12,60 | +%13,51 | HKD 10,81 | HKD 12,60 | HKD 10,81 | 29,00K |
| 2026-06-25 | HKD 11,10 | -%7,27 | HKD 11,97 | HKD 11,97 | HKD 11,10 | 7,90K |
| 2026-06-24 | HKD 11,97 | -%0,17 | HKD 11,98 | HKD 11,98 | HKD 11,98 | 100 |
| 2026-06-23 | HKD 11,99 | +%8,02 | HKD 11,06 | HKD 11,99 | HKD 11,00 | 9,40K |
| 2026-06-22 | HKD 11,10 | %0,00 | HKD 11,11 | HKD 11,11 | HKD 11,00 | 14,00K |
| 2026-06-18 | HKD 11,10 | -%8,34 | HKD 12,00 | HKD 12,00 | HKD 11,10 | 12,60K |
| 2026-06-17 | HKD 12,11 | +%0,08 | HKD 12,11 | HKD 12,11 | HKD 12,11 | 0 |
| 2026-06-16 | HKD 12,10 | -%6,92 | HKD 12,20 | HKD 12,20 | HKD 12,08 | 18,60K |
| 2026-06-15 | HKD 13,00 | -%2,99 | HKD 13,40 | HKD 13,40 | HKD 13,00 | 8,90K |
| 2026-06-12 | HKD 13,40 | +%0,15 | HKD 13,38 | HKD 13,40 | HKD 13,37 | 7,00K |
| 2026-06-11 | HKD 13,38 | %0,00 | HKD 12,81 | HKD 13,38 | HKD 12,79 | 11,20K |
| 2026-06-10 | HKD 13,38 | %0,00 | HKD 11,50 | HKD 13,38 | HKD 11,50 | 16,10K |
| 2026-06-09 | HKD 13,38 | +%18,41 | HKD 11,08 | HKD 13,38 | HKD 11,05 | 28,10K |
| 2026-06-08 | HKD 11,30 | +%2,45 | HKD 11,00 | HKD 12,00 | HKD 11,00 | 64,60K |
| 2026-06-05 | HKD 11,03 | -%1,34 | HKD 11,40 | HKD 11,40 | HKD 11,00 | 6,70K |
| 2026-06-04 | HKD 11,18 | -%0,89 | HKD 11,27 | HKD 11,28 | HKD 11,18 | 23,10K |
| 2026-06-03 | HKD 11,28 | -%1,91 | HKD 11,40 | HKD 11,40 | HKD 11,19 | 23,90K |
| 2026-06-02 | HKD 11,50 | -%8,00 | HKD 12,50 | HKD 12,50 | HKD 11,50 | 29,90K |
| 2026-06-01 | HKD 12,50 | +%5,93 | HKD 11,50 | HKD 12,50 | HKD 11,31 | 72,70K |
| 2026-05-29 | HKD 11,80 | +%0,08 | HKD 11,70 | HKD 11,81 | HKD 11,50 | 33,80K |
| 2026-05-28 | HKD 11,79 | +%3,06 | HKD 11,89 | HKD 11,89 | HKD 11,79 | 2,70K |
| 2026-05-27 | HKD 11,44 | -%0,52 | HKD 11,99 | HKD 11,99 | HKD 11,00 | 8,70K |