Phancy Group Co Ltd Class H 6682
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 25,42-1,34 (-%5,01)
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 25,24 | -%5,68 | HKD 26,72 | HKD 26,72 | HKD 25,02 | 516,20K |
| 2026-09-30 | HKD 26,76 | +%3,24 | HKD 26,04 | HKD 27,12 | HKD 26,00 | 3,93M |
| 2026-09-29 | HKD 25,92 | +%0,62 | HKD 25,86 | HKD 26,46 | HKD 25,30 | 2,14M |
| 2026-09-28 | HKD 25,76 | -%6,26 | HKD 27,44 | HKD 27,44 | HKD 25,40 | 4,59M |
| 2026-09-25 | HKD 27,48 | -%0,72 | HKD 27,70 | HKD 28,50 | HKD 26,54 | 907,70K |
| 2026-09-24 | HKD 27,68 | +%0,29 | HKD 27,82 | HKD 28,20 | HKD 27,20 | 2,80M |
| 2026-09-23 | HKD 27,60 | -%1,92 | HKD 28,30 | HKD 28,30 | HKD 27,30 | 2,35M |
| 2026-09-22 | HKD 28,14 | +%0,07 | HKD 28,88 | HKD 29,06 | HKD 27,88 | 2,89M |
| 2026-09-21 | HKD 28,12 | -%1,06 | HKD 28,42 | HKD 28,70 | HKD 27,60 | 3,98M |
| 2026-09-18 | HKD 28,42 | +%9,81 | HKD 25,90 | HKD 28,42 | HKD 25,90 | 12,19M |
| 2026-09-17 | HKD 25,88 | +%3,19 | HKD 24,94 | HKD 26,78 | HKD 24,62 | 13,50M |
| 2026-09-16 | HKD 25,08 | -%0,08 | HKD 25,10 | HKD 25,30 | HKD 24,54 | 3,76M |
| 2026-09-15 | HKD 25,10 | -%1,57 | HKD 25,90 | HKD 26,24 | HKD 24,94 | 4,60M |
| 2026-09-14 | HKD 25,50 | -%3,99 | HKD 26,12 | HKD 26,50 | HKD 25,50 | 3,69M |
| 2026-09-11 | HKD 26,56 | -%1,41 | HKD 26,80 | HKD 27,16 | HKD 25,84 | 4,16M |
| 2026-09-10 | HKD 26,94 | -%5,27 | HKD 28,02 | HKD 28,34 | HKD 26,92 | 4,53M |
| 2026-09-09 | HKD 28,44 | -%3,79 | HKD 30,10 | HKD 30,10 | HKD 28,06 | 6,88M |
| 2026-09-08 | HKD 29,56 | +%0,89 | HKD 29,60 | HKD 30,88 | HKD 29,04 | 8,00M |
| 2026-09-07 | HKD 29,30 | -%5,42 | HKD 30,50 | HKD 30,78 | HKD 29,24 | 5,78M |
| 2026-09-04 | HKD 30,98 | +%14,66 | HKD 27,62 | HKD 31,04 | HKD 27,62 | 20,68M |
| 2026-09-03 | HKD 27,02 | -%0,30 | HKD 27,50 | HKD 27,72 | HKD 26,84 | 2,10M |
| 2026-09-02 | HKD 27,10 | -%5,05 | HKD 28,54 | HKD 28,54 | HKD 27,00 | 3,00M |
| 2026-09-01 | HKD 28,54 | +%1,86 | HKD 28,10 | HKD 29,56 | HKD 27,70 | 7,05M |
| 2026-08-31 | HKD 28,02 | +%0,94 | HKD 27,30 | HKD 28,16 | HKD 26,72 | 4,62M |
| 2026-08-28 | HKD 27,76 | +%6,04 | HKD 26,56 | HKD 28,08 | HKD 26,54 | 6,84M |
| 2026-08-27 | HKD 26,18 | +%1,87 | HKD 26,10 | HKD 26,32 | HKD 25,82 | 2,70M |
| 2026-08-26 | HKD 25,70 | -%1,08 | HKD 26,02 | HKD 26,46 | HKD 25,70 | 2,40M |
| 2026-08-25 | HKD 25,98 | +%2,04 | HKD 25,28 | HKD 26,18 | HKD 24,76 | 4,06M |
| 2026-08-24 | HKD 25,46 | -%4,86 | HKD 26,56 | HKD 27,02 | HKD 25,00 | 6,29M |
| 2026-08-21 | HKD 26,76 | -%5,11 | HKD 28,50 | HKD 28,50 | HKD 26,18 | 8,14M |
| 2026-08-20 | HKD 28,20 | +%4,21 | HKD 27,22 | HKD 28,70 | HKD 27,22 | 4,62M |
| 2026-08-19 | HKD 27,06 | -%3,08 | HKD 28,00 | HKD 28,00 | HKD 26,82 | 2,76M |
| 2026-08-18 | HKD 27,92 | -%5,36 | HKD 29,58 | HKD 29,58 | HKD 27,38 | 5,95M |
| 2026-08-17 | HKD 29,50 | +%1,51 | HKD 29,06 | HKD 29,62 | HKD 28,80 | 2,17M |
| 2026-08-14 | HKD 29,06 | +%1,11 | HKD 28,92 | HKD 30,12 | HKD 28,76 | 4,53M |
| 2026-08-13 | HKD 28,74 | %0,00 | HKD 28,98 | HKD 29,84 | HKD 28,50 | 5,32M |
| 2026-08-12 | HKD 28,74 | -%2,97 | HKD 29,62 | HKD 29,62 | HKD 28,66 | 3,08M |
| 2026-08-11 | HKD 29,62 | -%0,27 | HKD 29,50 | HKD 30,10 | HKD 29,24 | 2,55M |
| 2026-08-10 | HKD 29,70 | -%1,98 | HKD 30,30 | HKD 30,46 | HKD 29,30 | 3,61M |
| 2026-08-07 | HKD 30,30 | +%2,30 | HKD 29,90 | HKD 30,48 | HKD 29,10 | 3,79M |
| 2026-08-06 | HKD 29,62 | -%3,46 | HKD 30,24 | HKD 30,70 | HKD 29,48 | 4,43M |
| 2026-08-05 | HKD 30,68 | +%0,39 | HKD 31,38 | HKD 32,16 | HKD 30,60 | 6,67M |
| 2026-08-04 | HKD 30,56 | +%4,16 | HKD 30,22 | HKD 31,18 | HKD 29,30 | 4,50M |
| 2026-08-03 | HKD 29,34 | +%0,20 | HKD 29,30 | HKD 29,86 | HKD 28,70 | 3,79M |
| 2026-07-31 | HKD 29,28 | +%5,93 | HKD 28,08 | HKD 30,68 | HKD 27,24 | 8,23M |
| 2026-07-30 | HKD 27,64 | -%0,93 | HKD 28,02 | HKD 28,38 | HKD 27,38 | 3,55M |
| 2026-07-29 | HKD 27,90 | +%4,18 | HKD 26,86 | HKD 28,26 | HKD 26,78 | 4,97M |
| 2026-07-28 | HKD 26,78 | -%1,25 | HKD 26,78 | HKD 28,28 | HKD 26,20 | 4,12M |
| 2026-07-27 | HKD 27,12 | +%2,11 | HKD 26,74 | HKD 27,24 | HKD 26,28 | 2,18M |
| 2026-07-24 | HKD 26,56 | -%4,12 | HKD 27,28 | HKD 27,28 | HKD 26,20 | 3,66M |
| 2026-07-23 | HKD 27,70 | -%2,53 | HKD 28,42 | HKD 28,42 | HKD 27,36 | 3,25M |
| 2026-07-22 | HKD 28,42 | -%1,93 | HKD 30,30 | HKD 30,30 | HKD 28,00 | 6,39M |
| 2026-07-21 | HKD 28,98 | +%4,92 | HKD 28,00 | HKD 29,16 | HKD 27,38 | 4,83M |
| 2026-07-20 | HKD 27,62 | +%3,06 | HKD 26,94 | HKD 28,08 | HKD 26,94 | 3,99M |
| 2026-07-17 | HKD 26,80 | -%8,34 | HKD 29,70 | HKD 29,70 | HKD 26,42 | 7,70M |
| 2026-07-16 | HKD 29,24 | +%3,18 | HKD 28,62 | HKD 30,34 | HKD 28,12 | 8,87M |
| 2026-07-15 | HKD 28,34 | +%5,27 | HKD 26,78 | HKD 28,64 | HKD 26,04 | 7,40M |
| 2026-07-14 | HKD 26,92 | -%3,86 | HKD 28,20 | HKD 28,20 | HKD 24,62 | 21,29M |
| 2026-07-13 | HKD 28,00 | -%7,77 | HKD 29,88 | HKD 30,26 | HKD 27,68 | 10,63M |
| 2026-07-10 | HKD 30,36 | +%2,08 | HKD 30,00 | HKD 32,36 | HKD 29,34 | 14,28M |
| 2026-07-09 | HKD 29,74 | +%7,36 | HKD 27,90 | HKD 30,60 | HKD 27,38 | 17,87M |
| 2026-07-08 | HKD 27,70 | +%3,75 | HKD 26,70 | HKD 28,06 | HKD 25,92 | 9,52M |
| 2026-07-07 | HKD 26,70 | +%3,89 | HKD 25,88 | HKD 29,30 | HKD 25,80 | 18,30M |
| 2026-07-06 | HKD 25,70 | -%4,32 | HKD 26,62 | HKD 26,70 | HKD 25,42 | 5,04M |
| 2026-07-03 | HKD 26,86 | +%11,92 | HKD 24,26 | HKD 27,38 | HKD 24,00 | 10,80M |
| 2026-07-02 | HKD 24,00 | +%0,50 | HKD 24,80 | HKD 25,14 | HKD 23,78 | 4,92M |
| 2026-06-30 | HKD 23,88 | -%3,63 | HKD 25,30 | HKD 25,30 | HKD 23,80 | 5,23M |
| 2026-06-29 | HKD 24,78 | +%3,77 | HKD 24,00 | HKD 25,42 | HKD 23,98 | 5,36M |
| 2026-06-26 | HKD 23,88 | -%4,56 | HKD 25,36 | HKD 25,36 | HKD 23,70 | 4,99M |
| 2026-06-25 | HKD 25,02 | -%1,18 | HKD 25,50 | HKD 25,50 | HKD 24,44 | 5,88M |
| 2026-06-24 | HKD 25,32 | -%4,24 | HKD 26,88 | HKD 26,88 | HKD 25,18 | 6,23M |
| 2026-06-23 | HKD 26,44 | -%2,94 | HKD 27,24 | HKD 27,50 | HKD 25,98 | 5,49M |
| 2026-06-22 | HKD 27,24 | -%2,51 | HKD 27,98 | HKD 27,98 | HKD 26,76 | 5,36M |
| 2026-06-18 | HKD 27,94 | +%2,80 | HKD 27,18 | HKD 28,14 | HKD 26,64 | 7,18M |
| 2026-06-17 | HKD 27,18 | -%3,27 | HKD 28,12 | HKD 28,30 | HKD 27,06 | 5,10M |
| 2026-06-16 | HKD 28,10 | -%3,64 | HKD 29,54 | HKD 29,54 | HKD 28,04 | 3,79M |
| 2026-06-15 | HKD 29,16 | +%1,46 | HKD 28,98 | HKD 29,72 | HKD 28,76 | 4,39M |
| 2026-06-12 | HKD 28,74 | +%1,48 | HKD 29,00 | HKD 29,00 | HKD 28,08 | 7,39M |
| 2026-06-11 | HKD 28,32 | -%3,93 | HKD 29,40 | HKD 29,40 | HKD 27,74 | 4,22M |
| 2026-06-10 | HKD 29,48 | +%3,08 | HKD 29,48 | HKD 29,78 | HKD 28,26 | 6,57M |
| 2026-06-09 | HKD 28,60 | +%3,62 | HKD 28,00 | HKD 29,16 | HKD 27,32 | 5,99M |
| 2026-06-08 | HKD 27,60 | -%3,70 | HKD 27,50 | HKD 27,76 | HKD 26,60 | 7,15M |
| 2026-06-05 | HKD 28,66 | -%5,04 | HKD 30,42 | HKD 30,42 | HKD 28,52 | 6,79M |
| 2026-06-04 | HKD 30,18 | -%5,86 | HKD 31,64 | HKD 32,10 | HKD 30,00 | 8,71M |
| 2026-06-03 | HKD 32,06 | -%6,69 | HKD 33,88 | HKD 33,88 | HKD 31,82 | 8,79M |
| 2026-06-02 | HKD 34,36 | -%1,04 | HKD 35,36 | HKD 36,36 | HKD 33,78 | 9,66M |
| 2026-06-01 | HKD 34,72 | +%5,28 | HKD 33,60 | HKD 36,10 | HKD 33,08 | 10,70M |
| 2026-05-29 | HKD 32,98 | +%4,04 | HKD 32,60 | HKD 34,10 | HKD 31,98 | 8,57M |
| 2026-05-28 | HKD 31,70 | -%3,29 | HKD 32,82 | HKD 33,82 | HKD 31,36 | 5,73M |
| 2026-05-27 | HKD 32,78 | -%1,92 | HKD 33,70 | HKD 33,90 | HKD 32,50 | 5,65M |