Kimou Environmental Holding Limited 6805
HKEX · Çin Hong Kong ÖİB · Finans
HKD 2,92+0,11 (+%4,10)
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 2,92 | +%4,10 | HKD 2,79 | HKD 2,92 | HKD 2,76 | 564,00K |
| 2026-09-30 | HKD 2,81 | -%3,28 | HKD 2,81 | HKD 2,81 | HKD 2,81 | 12,00K |
| 2026-09-29 | HKD 2,90 | -%1,69 | HKD 2,90 | HKD 2,90 | HKD 2,90 | 0 |
| 2026-09-28 | HKD 2,95 | -%1,67 | HKD 2,95 | HKD 2,95 | HKD 2,95 |
| 0 |
| 2026-09-25 | HKD 3,00 | +%3,81 | HKD 2,81 | HKD 3,00 | HKD 2,81 | 438,00K |
| 2026-09-24 | HKD 2,89 | %0,00 | HKD 2,89 | HKD 2,89 | HKD 2,89 | 0 |
| 2026-09-23 | HKD 2,89 | -%0,34 | HKD 2,89 | HKD 2,89 | HKD 2,89 | 2,00K |
| 2026-09-22 | HKD 2,90 | -%1,69 | HKD 2,92 | HKD 2,92 | HKD 2,89 | 328,00K |
| 2026-09-21 | HKD 2,95 | +%2,08 | HKD 2,91 | HKD 2,95 | HKD 2,91 | 94,00K |
| 2026-09-18 | HKD 2,89 | %0,00 | HKD 2,89 | HKD 2,89 | HKD 2,89 | 0 |
| 2026-09-17 | HKD 2,89 | -%2,03 | HKD 2,90 | HKD 2,90 | HKD 2,89 | 26,00K |
| 2026-09-16 | HKD 2,95 | +%1,55 | HKD 3,08 | HKD 3,08 | HKD 2,90 | 404,00K |
| 2026-09-15 | HKD 2,90 | -%0,85 | HKD 2,90 | HKD 2,90 | HKD 2,90 | 2,00K |
| 2026-09-14 | HKD 2,93 | -%2,66 | HKD 2,91 | HKD 2,99 | HKD 2,91 | 60,00K |
| 2026-09-11 | HKD 3,01 | +%0,17 | HKD 3,01 | HKD 3,01 | HKD 3,01 | 0 |
| 2026-09-10 | HKD 3,01 | -%0,99 | HKD 3,01 | HKD 3,01 | HKD 3,01 | 8,00K |
| 2026-09-09 | HKD 3,04 | +%1,17 | HKD 2,82 | HKD 3,04 | HKD 2,82 | 150,00K |
| 2026-09-08 | HKD 3,00 | +%0,67 | HKD 3,00 | HKD 3,00 | HKD 3,00 | 0 |
| 2026-09-07 | HKD 2,98 | -%1,65 | HKD 2,98 | HKD 2,98 | HKD 2,98 | 0 |
| 2026-09-04 | HKD 3,03 | %0,00 | HKD 2,95 | HKD 3,03 | HKD 2,95 | 296,00K |
| 2026-09-03 | HKD 3,03 | %0,00 | HKD 3,03 | HKD 3,06 | HKD 3,03 | 44,00K |
| 2026-09-02 | HKD 3,03 | +%2,71 | HKD 3,30 | HKD 3,30 | HKD 3,03 | 48,00K |
| 2026-09-01 | HKD 2,95 | -%1,50 | HKD 2,95 | HKD 2,95 | HKD 2,95 | 0 |
| 2026-08-31 | HKD 2,99 | +%1,53 | HKD 2,94 | HKD 2,99 | HKD 2,94 | 6,00K |
| 2026-08-28 | HKD 2,95 | -%2,64 | HKD 2,95 | HKD 2,95 | HKD 2,95 | 0 |
| 2026-08-27 | HKD 3,03 | +%2,71 | HKD 3,05 | HKD 3,05 | HKD 2,90 | 302,00K |
| 2026-08-26 | HKD 2,95 | -%1,34 | HKD 2,95 | HKD 2,95 | HKD 2,95 | 0 |
| 2026-08-25 | HKD 2,99 | -%0,33 | HKD 2,99 | HKD 2,99 | HKD 2,99 | 0 |
| 2026-08-24 | HKD 3,00 | -%3,07 | HKD 3,22 | HKD 3,22 | HKD 3,00 | 6,00K |
| 2026-08-21 | HKD 3,10 | -%0,48 | HKD 3,10 | HKD 3,10 | HKD 3,10 | 0 |
| 2026-08-20 | HKD 3,11 | %0,00 | HKD 3,00 | HKD 3,11 | HKD 3,00 | 4,00K |
| 2026-08-19 | HKD 3,11 | -%1,27 | HKD 3,11 | HKD 3,11 | HKD 3,11 | 0 |
| 2026-08-18 | HKD 3,15 | +%14,96 | HKD 2,72 | HKD 3,15 | HKD 2,72 | 8,00K |
| 2026-08-17 | HKD 2,74 | -%3,52 | HKD 3,20 | HKD 3,20 | HKD 2,59 | 32,00K |
| 2026-08-14 | HKD 2,84 | -%0,35 | HKD 2,84 | HKD 2,84 | HKD 2,84 | 0 |
| 2026-08-13 | HKD 2,85 | -%2,56 | HKD 2,85 | HKD 2,85 | HKD 2,85 | 0 |
| 2026-08-12 | HKD 2,92 | -%2,50 | HKD 2,92 | HKD 2,92 | HKD 2,92 | 0 |
| 2026-08-11 | HKD 3,00 | -%6,25 | HKD 3,00 | HKD 3,00 | HKD 3,00 | 0 |
| 2026-08-10 | HKD 3,20 | +%10,54 | HKD 3,20 | HKD 3,20 | HKD 3,20 | 2,00K |
| 2026-08-07 | HKD 2,89 | +%9,25 | HKD 2,75 | HKD 2,90 | HKD 2,60 | 192,00K |
| 2026-08-06 | HKD 2,65 | -%2,03 | HKD 2,70 | HKD 2,69 | HKD 2,45 | 764,00K |
| 2026-08-05 | HKD 2,70 | -%5,75 | HKD 2,85 | HKD 2,85 | HKD 2,70 | 218,00K |
| 2026-08-04 | HKD 2,87 | -%1,20 | HKD 2,88 | HKD 2,88 | HKD 2,80 | 62,00K |
| 2026-08-03 | HKD 2,90 | +%0,17 | HKD 2,98 | HKD 2,98 | HKD 2,90 | 16,00K |
| 2026-07-31 | HKD 2,90 | -%4,61 | HKD 3,03 | HKD 3,03 | HKD 2,90 | 32,00K |
| 2026-07-30 | HKD 3,04 | -%2,25 | HKD 3,00 | HKD 3,14 | HKD 3,14 | 4,00K |
| 2026-07-29 | HKD 3,11 | +%3,67 | HKD 3,11 | HKD 3,11 | HKD 3,11 | 0 |
| 2026-07-28 | HKD 3,00 | -%2,28 | HKD 3,00 | HKD 3,00 | HKD 3,00 | 0 |
| 2026-07-27 | HKD 3,07 | -%0,97 | HKD 3,07 | HKD 3,07 | HKD 3,07 | 10,00K |
| 2026-07-24 | HKD 3,10 | -%1,90 | HKD 3,10 | HKD 3,10 | HKD 3,10 | 0 |
| 2026-07-23 | HKD 3,16 | %0,00 | HKD 3,16 | HKD 3,16 | HKD 3,16 | 0 |
| 2026-07-22 | HKD 3,16 | %0,00 | HKD 3,16 | HKD 3,16 | HKD 3,16 | 0 |
| 2026-07-21 | HKD 3,16 | %0,00 | HKD 3,09 | HKD 3,16 | HKD 3,08 | 320,00K |
| 2026-07-20 | HKD 3,16 | +%1,28 | HKD 3,16 | HKD 3,16 | HKD 3,16 | 0 |
| 2026-07-17 | HKD 3,12 | %0,00 | HKD 3,12 | HKD 3,12 | HKD 3,12 | 0 |
| 2026-07-16 | HKD 3,12 | -%2,50 | HKD 3,12 | HKD 3,12 | HKD 3,12 | 42,00K |
| 2026-07-15 | HKD 3,20 | +%3,23 | HKD 3,20 | HKD 3,20 | HKD 3,20 | 0 |
| 2026-07-14 | HKD 3,10 | -%0,64 | HKD 3,10 | HKD 3,10 | HKD 3,10 | 6,00K |
| 2026-07-13 | HKD 3,12 | -%0,32 | HKD 2,96 | HKD 3,13 | HKD 2,90 | 42,00K |
| 2026-07-10 | HKD 3,13 | %0,00 | HKD 3,13 | HKD 3,13 | HKD 3,13 | 0 |
| 2026-07-09 | HKD 3,13 | %0,00 | HKD 3,13 | HKD 3,13 | HKD 3,13 | 0 |
| 2026-07-08 | HKD 3,13 | %0,00 | HKD 3,13 | HKD 3,13 | HKD 3,13 | 8,00K |
| 2026-07-07 | HKD 3,13 | %0,00 | HKD 3,13 | HKD 3,13 | HKD 3,13 | 0 |
| 2026-07-06 | HKD 3,13 | -%0,95 | HKD 3,14 | HKD 3,14 | HKD 3,13 | 58,00K |
| 2026-07-03 | HKD 3,16 | -%0,94 | HKD 3,16 | HKD 3,19 | HKD 3,16 | 50,00K |
| 2026-07-02 | HKD 3,19 | -%1,85 | HKD 3,16 | HKD 3,19 | HKD 3,16 | 28,00K |
| 2026-06-30 | HKD 3,25 | +%1,88 | HKD 3,18 | HKD 3,25 | HKD 3,13 | 106,00K |
| 2026-06-29 | HKD 3,19 | +%0,95 | HKD 3,19 | HKD 3,19 | HKD 3,19 | 0 |
| 2026-06-26 | HKD 3,16 | -%3,07 | HKD 3,19 | HKD 3,22 | HKD 3,16 | 78,00K |
| 2026-06-25 | HKD 3,26 | -%0,91 | HKD 3,17 | HKD 3,26 | HKD 3,17 | 98,00K |
| 2026-06-24 | HKD 3,29 | %0,00 | HKD 3,29 | HKD 3,29 | HKD 3,29 | 0 |
| 2026-06-23 | HKD 3,29 | +%0,30 | HKD 3,29 | HKD 3,29 | HKD 3,16 | 196,00K |
| 2026-06-22 | HKD 3,28 | -%0,61 | HKD 3,28 | HKD 3,28 | HKD 3,28 | 0 |
| 2026-06-18 | HKD 3,30 | %0,00 | HKD 3,30 | HKD 3,30 | HKD 3,30 | 0 |
| 2026-06-17 | HKD 3,30 | %0,00 | HKD 3,30 | HKD 3,30 | HKD 3,30 | 0 |
| 2026-06-16 | HKD 3,30 | %0,00 | HKD 3,21 | HKD 3,30 | HKD 3,20 | 130,00K |
| 2026-06-15 | HKD 3,30 | -%0,30 | HKD 3,30 | HKD 3,30 | HKD 3,30 | 0 |
| 2026-06-12 | HKD 3,31 | %0,00 | HKD 3,31 | HKD 3,31 | HKD 3,31 | 0 |
| 2026-06-11 | HKD 3,31 | %0,00 | HKD 3,31 | HKD 3,31 | HKD 3,31 | 0 |
| 2026-06-10 | HKD 3,31 | %0,00 | HKD 3,31 | HKD 3,31 | HKD 3,31 | 0 |
| 2026-06-09 | HKD 3,31 | -%0,60 | HKD 3,26 | HKD 3,31 | HKD 3,26 | 12,00K |
| 2026-06-08 | HKD 3,33 | -%0,89 | HKD 3,33 | HKD 3,33 | HKD 3,33 | 0 |
| 2026-06-05 | HKD 3,36 | %0,00 | HKD 3,21 | HKD 3,36 | HKD 3,10 | 262,00K |
| 2026-06-04 | HKD 3,36 | -%0,30 | HKD 3,36 | HKD 3,36 | HKD 3,36 | 0 |
| 2026-06-03 | HKD 3,37 | +%8,36 | HKD 3,12 | HKD 3,38 | HKD 2,99 | 474,00K |
| 2026-06-02 | HKD 3,11 | -%0,32 | HKD 3,20 | HKD 3,20 | HKD 3,08 | 414,00K |
| 2026-06-01 | HKD 3,12 | -%7,69 | HKD 3,23 | HKD 3,24 | HKD 3,12 | 346,00K |
| 2026-05-29 | HKD 3,38 | -%0,29 | HKD 3,36 | HKD 3,38 | HKD 3,21 | 74,00K |
| 2026-05-28 | HKD 3,39 | +%1,80 | HKD 3,34 | HKD 3,39 | HKD 3,34 | 72,00K |
| 2026-05-27 | HKD 3,33 | +%1,22 | HKD 3,29 | HKD 3,36 | HKD 3,29 | 54,00K |