ZJLD Group, Inc. 6979
HKEX · Çin Hong Kong ÖİB · Dayanıksız Tüketim Malları
HKD 7,86+0,05 (+%0,64)
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 7,86 | +%0,64 | HKD 7,84 | HKD 7,99 | HKD 7,77 | 2,77M |
| 2026-09-29 | HKD 7,81 | -%2,07 | HKD 8,15 | HKD 8,15 | HKD 7,81 | 2,80M |
| 2026-09-28 | HKD 7,97 | +%1,72 | HKD 7,71 | HKD 7,99 | HKD 7,71 | 2,96M |
| 2026-09-25 | HKD 7,84 | -%1,26 | HKD 7,61 | HKD 7,96 | HKD 7,61 | 2,79M |
| 2026-09-24 | HKD 7,94 | +%0,19 | HKD 7,99 | HKD 8,10 | HKD 7,86 | 2,79M |
| 2026-09-23 | HKD 7,93 | +%4,62 | HKD 7,53 | HKD 7,93 | HKD 7,53 | 3,35M |
| 2026-09-22 | HKD 7,57 | -%1,24 | HKD 7,64 | HKD 7,76 | HKD 7,57 | 3,02M |
| 2026-09-21 | HKD 7,67 | -%1,10 | HKD 7,90 | HKD 7,90 | HKD 7,39 | 3,35M |
| 2026-09-18 | HKD 7,76 | +%2,85 | HKD 7,59 | HKD 7,76 | HKD 7,54 | 3,83M |
| 2026-09-17 | HKD 7,54 | +%0,67 | HKD 7,70 | HKD 7,70 | HKD 7,41 | 2,98M |
| 2026-09-16 | HKD 7,49 | -%0,13 | HKD 7,68 | HKD 7,68 | HKD 7,34 | 3,06M |
| 2026-09-15 | HKD 7,50 | -%1,19 | HKD 7,62 | HKD 7,62 | HKD 7,47 | 2,87M |
| 2026-09-14 | HKD 7,59 | -%0,33 | HKD 7,86 | HKD 7,86 | HKD 7,57 | 2,96M |
| 2026-09-11 | HKD 7,61 | -%0,07 | HKD 7,64 | HKD 7,68 | HKD 7,50 | 2,95M |
| 2026-09-10 | HKD 7,62 | -%1,87 | HKD 7,76 | HKD 7,76 | HKD 7,61 | 2,87M |
| 2026-09-09 | HKD 7,76 | -%0,45 | HKD 7,76 | HKD 7,84 | HKD 7,62 | 2,95M |
| 2026-09-08 | HKD 7,80 | +%0,78 | HKD 7,70 | HKD 7,84 | HKD 7,70 | 2,87M |
| 2026-09-07 | HKD 7,74 | -%0,71 | HKD 7,88 | HKD 7,88 | HKD 7,70 | 2,86M |
| 2026-09-04 | HKD 7,80 | +%1,90 | HKD 7,82 | HKD 7,86 | HKD 7,59 | 3,04M |
| 2026-09-03 | HKD 7,65 | -%0,52 | HKD 7,53 | HKD 7,78 | HKD 7,53 | 3,44M |
| 2026-09-02 | HKD 7,69 | +%0,26 | HKD 7,80 | HKD 7,80 | HKD 7,53 | 3,07M |
| 2026-09-01 | HKD 7,67 | -%1,79 | HKD 8,00 | HKD 8,00 | HKD 7,51 | 4,49M |
| 2026-08-31 | HKD 7,81 | -%1,01 | HKD 8,06 | HKD 8,06 | HKD 7,68 | 13,07M |
| 2026-08-28 | HKD 7,89 | +%0,64 | HKD 7,72 | HKD 7,96 | HKD 7,72 | 2,97M |
| 2026-08-27 | HKD 7,84 | -%1,13 | HKD 8,10 | HKD 8,10 | HKD 7,75 | 2,95M |
| 2026-08-26 | HKD 7,93 | -%0,06 | HKD 7,94 | HKD 8,10 | HKD 7,83 | 3,13M |
| 2026-08-25 | HKD 7,93 | +%0,19 | HKD 8,09 | HKD 8,09 | HKD 7,87 | 3,01M |
| 2026-08-24 | HKD 7,92 | +%0,13 | HKD 7,91 | HKD 8,00 | HKD 7,79 | 3,08M |
| 2026-08-21 | HKD 7,91 | +%1,61 | HKD 7,78 | HKD 8,01 | HKD 7,78 | 3,25M |
| 2026-08-20 | HKD 7,78 | -%1,21 | HKD 8,12 | HKD 8,12 | HKD 7,68 | 3,61M |
| 2026-08-19 | HKD 7,88 | -%4,48 | HKD 8,32 | HKD 8,32 | HKD 7,85 | 3,20M |
| 2026-08-18 | HKD 8,25 | +%1,41 | HKD 8,19 | HKD 8,30 | HKD 8,14 | 3,30M |
| 2026-08-17 | HKD 8,14 | -%1,15 | HKD 8,22 | HKD 8,36 | HKD 8,13 | 3,52M |
| 2026-08-14 | HKD 8,23 | +%2,68 | HKD 7,82 | HKD 8,23 | HKD 7,82 | 4,19M |
| 2026-08-13 | HKD 8,02 | +%5,11 | HKD 7,69 | HKD 8,11 | HKD 7,64 | 4,72M |
| 2026-08-12 | HKD 7,63 | -%0,39 | HKD 7,65 | HKD 7,74 | HKD 7,53 | 3,16M |
| 2026-08-11 | HKD 7,66 | -%0,33 | HKD 7,82 | HKD 7,82 | HKD 7,59 | 3,07M |
| 2026-08-10 | HKD 7,68 | +%1,45 | HKD 7,68 | HKD 7,78 | HKD 7,62 | 3,94M |
| 2026-08-07 | HKD 7,57 | -%2,01 | HKD 7,68 | HKD 7,68 | HKD 7,50 | 3,57M |
| 2026-08-06 | HKD 7,72 | -%0,32 | HKD 7,70 | HKD 7,74 | HKD 7,55 | 3,31M |
| 2026-08-05 | HKD 7,75 | +%0,91 | HKD 7,86 | HKD 7,86 | HKD 7,55 | 3,20M |
| 2026-08-04 | HKD 7,68 | -%1,41 | HKD 7,99 | HKD 7,82 | HKD 7,64 | 3,35M |
| 2026-08-03 | HKD 7,79 | -%2,26 | HKD 8,01 | HKD 8,01 | HKD 7,72 | 2,96M |
| 2026-07-31 | HKD 7,97 | -%3,16 | HKD 7,95 | HKD 8,14 | HKD 7,79 | 3,39M |
| 2026-07-30 | HKD 8,23 | +%0,73 | HKD 8,12 | HKD 8,46 | HKD 8,12 | 4,34M |
| 2026-07-29 | HKD 8,17 | +%1,62 | HKD 8,00 | HKD 8,25 | HKD 8,00 | 3,35M |
| 2026-07-28 | HKD 8,04 | +%1,64 | HKD 8,05 | HKD 8,09 | HKD 7,86 | 3,36M |
| 2026-07-27 | HKD 7,91 | %0,00 | HKD 7,97 | HKD 8,05 | HKD 7,89 | 3,20M |
| 2026-07-24 | HKD 7,91 | -%1,00 | HKD 7,93 | HKD 8,01 | HKD 7,83 | 3,05M |
| 2026-07-23 | HKD 7,99 | -%0,50 | HKD 7,80 | HKD 8,13 | HKD 7,80 | 3,59M |
| 2026-07-22 | HKD 8,03 | +%4,02 | HKD 7,75 | HKD 8,13 | HKD 7,67 | 3,86M |
| 2026-07-21 | HKD 7,72 | -%0,77 | HKD 7,56 | HKD 7,92 | HKD 7,56 | 3,70M |
| 2026-07-20 | HKD 7,78 | +%1,43 | HKD 7,78 | HKD 8,00 | HKD 7,44 | 3,89M |
| 2026-07-17 | HKD 7,67 | -%0,90 | HKD 7,87 | HKD 7,89 | HKD 7,50 | 4,79M |
| 2026-07-16 | HKD 7,74 | -%1,28 | HKD 7,93 | HKD 7,93 | HKD 7,62 | 4,59M |
| 2026-07-15 | HKD 7,84 | +%3,29 | HKD 7,41 | HKD 7,98 | HKD 7,44 | 3,76M |
| 2026-07-14 | HKD 7,59 | +%2,15 | HKD 7,43 | HKD 7,59 | HKD 7,33 | 3,68M |
| 2026-07-13 | HKD 7,43 | +%2,62 | HKD 7,27 | HKD 7,47 | HKD 7,23 | 3,92M |
| 2026-07-10 | HKD 7,24 | +%0,28 | HKD 7,37 | HKD 7,37 | HKD 7,11 | 3,73M |
| 2026-07-09 | HKD 7,22 | -%2,70 | HKD 7,36 | HKD 7,61 | HKD 7,15 | 3,75M |
| 2026-07-08 | HKD 7,42 | +%0,54 | HKD 7,33 | HKD 7,48 | HKD 7,22 | 3,13M |
| 2026-07-07 | HKD 7,38 | -%3,91 | HKD 7,85 | HKD 7,84 | HKD 7,33 | 3,92M |
| 2026-07-06 | HKD 7,68 | -%1,79 | HKD 7,97 | HKD 8,00 | HKD 7,68 | 3,18M |
| 2026-07-03 | HKD 7,82 | +%9,07 | HKD 7,35 | HKD 7,88 | HKD 7,11 | 5,35M |
| 2026-07-02 | HKD 7,17 | -%1,92 | HKD 7,50 | HKD 7,53 | HKD 7,01 | 7,48M |
| 2026-06-30 | HKD 7,31 | -%1,75 | HKD 7,46 | HKD 7,49 | HKD 7,31 | 3,07M |
| 2026-06-29 | HKD 7,44 | -%1,20 | HKD 7,44 | HKD 7,66 | HKD 7,37 | 4,73M |
| 2026-06-26 | HKD 7,53 | +%1,76 | HKD 7,60 | HKD 7,60 | HKD 7,32 | 4,30M |
| 2026-06-25 | HKD 7,40 | -%0,40 | HKD 7,49 | HKD 7,60 | HKD 7,35 | 5,30M |
| 2026-06-24 | HKD 7,43 | +%0,54 | HKD 7,55 | HKD 7,55 | HKD 7,27 | 4,17M |
| 2026-06-23 | HKD 7,39 | -%2,12 | HKD 7,67 | HKD 7,69 | HKD 7,38 | 3,96M |
| 2026-06-22 | HKD 7,55 | +%0,13 | HKD 7,53 | HKD 7,66 | HKD 7,32 | 5,02M |
| 2026-06-18 | HKD 7,54 | -%2,46 | HKD 7,72 | HKD 7,72 | HKD 7,31 | 8,35M |
| 2026-06-17 | HKD 7,73 | +%0,52 | HKD 7,69 | HKD 7,77 | HKD 7,37 | 5,62M |
| 2026-06-16 | HKD 7,69 | +%0,13 | HKD 7,57 | HKD 7,77 | HKD 7,38 | 5,71M |
| 2026-06-15 | HKD 7,68 | -%0,39 | HKD 7,78 | HKD 7,78 | HKD 7,62 | 3,06M |
| 2026-06-12 | HKD 7,71 | -%0,13 | HKD 7,86 | HKD 7,77 | HKD 7,60 | 3,26M |
| 2026-06-11 | HKD 7,72 | -%1,66 | HKD 8,07 | HKD 8,07 | HKD 7,65 | 3,53M |
| 2026-06-10 | HKD 7,85 | +%3,43 | HKD 7,67 | HKD 8,07 | HKD 7,67 | 4,80M |
| 2026-06-09 | HKD 7,59 | -%1,56 | HKD 7,71 | HKD 7,78 | HKD 7,41 | 5,12M |
| 2026-06-08 | HKD 7,71 | -%1,15 | HKD 7,80 | HKD 7,80 | HKD 7,52 | 3,88M |
| 2026-06-05 | HKD 7,80 | +%6,56 | HKD 7,38 | HKD 8,00 | HKD 7,34 | 6,41M |
| 2026-06-04 | HKD 7,32 | +%2,09 | HKD 7,18 | HKD 7,32 | HKD 7,14 | 4,21M |
| 2026-06-03 | HKD 7,17 | -%0,69 | HKD 7,28 | HKD 7,28 | HKD 7,06 | 4,02M |
| 2026-06-02 | HKD 7,22 | -%1,10 | HKD 7,38 | HKD 7,38 | HKD 7,17 | 3,37M |
| 2026-06-01 | HKD 7,30 | +%0,27 | HKD 7,42 | HKD 7,42 | HKD 7,15 | 3,82M |
| 2026-05-29 | HKD 7,28 | %0,00 | HKD 7,38 | HKD 7,56 | HKD 7,24 | 6,23M |
| 2026-05-28 | HKD 7,28 | -%3,83 | HKD 7,61 | HKD 7,61 | HKD 7,25 | 5,68M |
| 2026-05-27 | HKD 7,57 | -%1,30 | HKD 7,81 | HKD 8,08 | HKD 7,51 | 8,39M |
| 2026-05-26 | HKD 7,67 | -%0,13 | HKD 7,68 | HKD 7,79 | HKD 7,55 | 3,80M |