Changjiu Holdings Limited 6959
HKEX · Çin Hong Kong ÖİB · Perakende Ticaret
HKD 2,85-0,13 (-%4,36)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 2,85 | -%4,36 | HKD 2,98 | HKD 2,98 | HKD 2,80 | 39,50K |
| 2026-09-29 | HKD 2,98 | -%0,67 | HKD 2,98 | HKD 2,98 | HKD 2,98 | 1,50K |
| 2026-09-28 | HKD 3,00 | %0,00 | HKD 3,00 | HKD 3,00 | HKD 3,00 | 0 |
| 2026-09-25 | HKD 3,00 | -%5,66 | HKD 3,00 | HKD 3,00 | HKD 3,00 | 5,00K |
| 2026-09-24 | HKD 3,18 | %0,00 | HKD 3,18 | HKD 3,18 | HKD 3,18 | 0 |
| 2026-09-23 | HKD 3,18 | -%2,30 | HKD 3,26 | HKD 3,26 | HKD 3,18 | 6,60K |
| 2026-09-22 | HKD 3,26 | %0,00 | HKD 3,26 | HKD 3,26 | HKD 3,26 | 0 |
| 2026-09-21 | HKD 3,26 | +%0,15 | HKD 3,26 | HKD 3,26 | HKD 3,26 | 0 |
| 2026-09-18 | HKD 3,25 | %0,00 | HKD 3,25 | HKD 3,25 | HKD 3,25 | 0 |
| 2026-09-17 | HKD 3,25 | %0,00 | HKD 3,25 | HKD 3,25 | HKD 3,25 | 1,80M |
| 2026-09-16 | HKD 3,25 | %0,00 | HKD 3,25 | HKD 3,25 | HKD 3,25 | 0 |
| 2026-09-15 | HKD 3,25 | +%4,33 | HKD 3,25 | HKD 3,25 | HKD 3,25 | 8,00K |
| 2026-09-14 | HKD 3,12 | %0,00 | HKD 3,12 | HKD 3,12 | HKD 3,12 | 9,00K |
| 2026-09-11 | HKD 3,12 | -%0,95 | HKD 3,14 | HKD 3,12 | HKD 3,00 | 27,00K |
| 2026-09-10 | HKD 3,14 | %0,00 | HKD 3,14 | HKD 3,14 | HKD 3,14 | 0 |
| 2026-09-09 | HKD 3,14 | %0,00 | HKD 3,15 | HKD 3,15 | HKD 3,14 | 7,30K |
| 2026-09-08 | HKD 3,14 | -%0,16 | HKD 3,14 | HKD 3,14 | HKD 3,14 | 0 |
| 2026-09-07 | HKD 3,15 | %0,00 | HKD 3,15 | HKD 3,15 | HKD 3,15 | 12,30K |
| 2026-09-04 | HKD 3,15 | %0,00 | HKD 3,15 | HKD 3,15 | HKD 3,15 | 4,00K |
| 2026-09-03 | HKD 3,15 | -%0,94 | HKD 3,16 | HKD 3,16 | HKD 3,15 | 115,70K |
| 2026-09-02 | HKD 3,18 | %0,00 | HKD 3,18 | HKD 3,18 | HKD 3,18 | 0 |
| 2026-09-01 | HKD 3,18 | -%0,31 | HKD 3,19 | HKD 3,19 | HKD 3,18 | 15,70K |
| 2026-08-31 | HKD 3,19 | -%7,80 | HKD 3,17 | HKD 3,17 | HKD 3,17 | 12,80K |
| 2026-08-28 | HKD 3,46 | -%1,56 | HKD 3,46 | HKD 3,46 | HKD 3,46 | 0 |
| 2026-08-27 | HKD 3,52 | +%0,43 | HKD 3,50 | HKD 3,52 | HKD 3,50 | 6,60K |
| 2026-08-26 | HKD 3,50 | +%0,29 | HKD 3,58 | HKD 3,58 | HKD 3,50 | 7,10K |
| 2026-08-25 | HKD 3,49 | -%0,85 | HKD 3,50 | HKD 3,50 | HKD 3,50 | 8,40K |
| 2026-08-24 | HKD 3,52 | %0,00 | HKD 3,52 | HKD 3,52 | HKD 3,52 | 0 |
| 2026-08-21 | HKD 3,52 | %0,00 | HKD 3,51 | HKD 3,52 | HKD 3,51 | 1,00M |
| 2026-08-20 | HKD 3,52 | +%0,57 | HKD 3,50 | HKD 3,52 | HKD 3,50 | 7,90K |
| 2026-08-19 | HKD 3,50 | +%0,57 | HKD 3,50 | HKD 3,50 | HKD 3,50 | 27,40K |
| 2026-08-18 | HKD 3,48 | -%0,57 | HKD 3,40 | HKD 3,50 | HKD 3,31 | 14,60K |
| 2026-08-17 | HKD 3,50 | %0,00 | HKD 3,50 | HKD 3,50 | HKD 3,50 | 0 |
| 2026-08-14 | HKD 3,50 | %0,00 | HKD 3,50 | HKD 3,50 | HKD 3,50 | 30,20K |
| 2026-08-13 | HKD 3,50 | +%2,94 | HKD 3,50 | HKD 3,50 | HKD 3,50 | 200 |
| 2026-08-12 | HKD 3,40 | %0,00 | HKD 3,40 | HKD 3,40 | HKD 3,40 | 0 |
| 2026-08-11 | HKD 3,40 | -%2,58 | HKD 3,49 | HKD 3,49 | HKD 3,40 | 16,80K |
| 2026-08-10 | HKD 3,49 | %0,00 | HKD 3,49 | HKD 3,49 | HKD 3,49 | 0 |
| 2026-08-07 | HKD 3,49 | %0,00 | HKD 3,49 | HKD 3,49 | HKD 3,49 | 0 |
| 2026-08-06 | HKD 3,49 | %0,00 | HKD 3,49 | HKD 3,49 | HKD 3,49 | 0 |
| 2026-08-05 | HKD 3,49 | %0,00 | HKD 3,49 | HKD 3,49 | HKD 3,49 | 3,00K |
| 2026-08-04 | HKD 3,49 | %0,00 | HKD 3,49 | HKD 3,49 | HKD 3,49 | 0 |
| 2026-08-03 | HKD 3,49 | -%1,41 | HKD 3,49 | HKD 3,49 | HKD 3,49 | 0 |
| 2026-07-31 | HKD 3,54 | -%0,56 | HKD 3,54 | HKD 3,54 | HKD 3,54 | 0 |
| 2026-07-30 | HKD 3,56 | -%2,20 | HKD 3,57 | HKD 3,57 | HKD 3,28 | 1,20K |
| 2026-07-29 | HKD 3,64 | %0,00 | HKD 3,64 | HKD 3,64 | HKD 3,64 | 0 |
| 2026-07-28 | HKD 3,64 | -%0,27 | HKD 3,64 | HKD 3,64 | HKD 3,64 | 0 |
| 2026-07-27 | HKD 3,65 | +%1,11 | HKD 3,65 | HKD 3,65 | HKD 3,65 | 0 |
| 2026-07-24 | HKD 3,61 | +%1,69 | HKD 3,61 | HKD 3,61 | HKD 3,61 | 0 |
| 2026-07-23 | HKD 3,55 | %0,00 | HKD 3,56 | HKD 3,56 | HKD 3,55 | 1,10K |
| 2026-07-22 | HKD 3,55 | %0,00 | HKD 3,55 | HKD 3,55 | HKD 3,55 | 0 |
| 2026-07-21 | HKD 3,55 | +%4,41 | HKD 3,40 | HKD 3,55 | HKD 3,40 | 2,30K |
| 2026-07-20 | HKD 3,40 | +%0,29 | HKD 3,40 | HKD 3,40 | HKD 3,40 | 6,20K |
| 2026-07-17 | HKD 3,39 | -%0,29 | HKD 3,39 | HKD 3,39 | HKD 3,39 | 0 |
| 2026-07-16 | HKD 3,40 | +%0,89 | HKD 3,40 | HKD 3,40 | HKD 3,40 | 0 |
| 2026-07-15 | HKD 3,37 | +%5,97 | HKD 3,37 | HKD 3,37 | HKD 3,37 | 0 |
| 2026-07-14 | HKD 3,18 | -%5,92 | HKD 3,38 | HKD 3,39 | HKD 3,12 | 19,70K |
| 2026-07-13 | HKD 3,38 | +%0,30 | HKD 3,38 | HKD 3,38 | HKD 3,38 | 0 |
| 2026-07-10 | HKD 3,37 | -%1,17 | HKD 3,37 | HKD 3,37 | HKD 3,37 | 0 |
| 2026-07-09 | HKD 3,41 | +%6,56 | HKD 3,41 | HKD 3,41 | HKD 3,41 | 0 |
| 2026-07-08 | HKD 3,20 | %0,00 | HKD 3,20 | HKD 3,20 | HKD 3,20 | 1,10K |
| 2026-07-07 | HKD 3,20 | +%0,31 | HKD 3,20 | HKD 3,20 | HKD 3,20 | 6,20K |
| 2026-07-06 | HKD 3,19 | %0,00 | HKD 3,19 | HKD 3,19 | HKD 3,19 | 10,00K |
| 2026-07-03 | HKD 3,19 | %0,00 | HKD 3,19 | HKD 3,19 | HKD 3,19 | 6,60K |
| 2026-07-02 | HKD 3,19 | +%0,63 | HKD 3,48 | HKD 3,48 | HKD 3,19 | 10,00K |
| 2026-06-30 | HKD 3,17 | -%5,37 | HKD 3,16 | HKD 3,17 | HKD 3,16 | 500 |
| 2026-06-29 | HKD 3,35 | +%5,68 | HKD 3,15 | HKD 3,35 | HKD 3,15 | 7,30K |
| 2026-06-26 | HKD 3,17 | -%0,31 | HKD 3,18 | HKD 3,18 | HKD 3,16 | 35,50K |
| 2026-06-25 | HKD 3,18 | -%6,19 | HKD 3,38 | HKD 3,38 | HKD 3,16 | 12,90K |
| 2026-06-24 | HKD 3,39 | %0,00 | HKD 3,39 | HKD 3,39 | HKD 3,39 | 6,80K |
| 2026-06-23 | HKD 3,39 | %0,00 | HKD 3,37 | HKD 3,39 | HKD 3,37 | 16,70K |
| 2026-06-22 | HKD 3,39 | -%7,12 | HKD 3,42 | HKD 3,42 | HKD 3,38 | 32,80K |
| 2026-06-18 | HKD 3,65 | +%1,11 | HKD 3,65 | HKD 3,65 | HKD 3,65 | 7,60K |
| 2026-06-17 | HKD 3,61 | -%8,61 | HKD 4,00 | HKD 4,00 | HKD 3,60 | 8,70K |
| 2026-06-16 | HKD 3,95 | -%1,50 | HKD 3,95 | HKD 3,95 | HKD 3,95 | 0 |
| 2026-06-15 | HKD 4,01 | +%0,25 | HKD 4,01 | HKD 4,01 | HKD 4,01 | 0 |
| 2026-06-12 | HKD 4,00 | +%0,50 | HKD 4,00 | HKD 4,00 | HKD 4,00 | 11,50K |
| 2026-06-11 | HKD 3,98 | +%14,04 | HKD 3,78 | HKD 3,98 | HKD 3,77 | 84,60K |
| 2026-06-10 | HKD 3,49 | +%2,95 | HKD 3,49 | HKD 3,49 | HKD 3,48 | 6,00K |
| 2026-06-09 | HKD 3,39 | -%0,29 | HKD 3,39 | HKD 3,40 | HKD 3,38 | 99,80K |
| 2026-06-08 | HKD 3,40 | +%7,94 | HKD 3,16 | HKD 3,49 | HKD 3,16 | 87,10K |
| 2026-06-05 | HKD 3,15 | -%0,32 | HKD 3,16 | HKD 3,22 | HKD 3,15 | 19,00K |
| 2026-06-04 | HKD 3,16 | %0,00 | HKD 3,18 | HKD 3,21 | HKD 3,16 | 19,00K |
| 2026-06-03 | HKD 3,16 | -%1,25 | HKD 3,29 | HKD 3,29 | HKD 3,16 | 12,50K |
| 2026-06-02 | HKD 3,20 | -%1,84 | HKD 3,29 | HKD 3,29 | HKD 3,20 | 7,60K |
| 2026-06-01 | HKD 3,26 | +%5,16 | HKD 3,13 | HKD 3,26 | HKD 3,13 | 5,20K |
| 2026-05-29 | HKD 3,10 | %0,00 | HKD 3,10 | HKD 3,10 | HKD 3,10 | 0 |
| 2026-05-28 | HKD 3,10 | -%1,59 | HKD 3,15 | HKD 3,15 | HKD 3,10 | 21,80K |
| 2026-05-27 | HKD 3,15 | -%3,37 | HKD 3,24 | HKD 3,24 | HKD 3,15 | 9,40K |
| 2026-05-26 | HKD 3,26 | -%6,59 | HKD 3,47 | HKD 3,47 | HKD 3,25 | 26,40K |