JINGDONG Industrials Inc 7618
HKEX · Çin Hong Kong ÖİB · Tüketici Hizmetleri
HKD 13,18+0,14 (+%1,07)
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 13,18 | +%1,07 | HKD 13,04 | HKD 13,20 | HKD 13,00 | 406,29K |
| 2026-09-29 | HKD 13,04 | -%0,15 | HKD 13,25 | HKD 13,25 | HKD 12,97 | 614,70K |
| 2026-09-28 | HKD 13,06 | -%0,61 | HKD 13,32 | HKD 13,32 | HKD 13,02 | 661,37K |
| 2026-09-25 | HKD 13,14 | -%0,90 | HKD 13,49 | HKD 13,49 | HKD 12,99 |
| 440,66K |
| 2026-09-24 | HKD 13,26 | -%0,15 | HKD 13,56 | HKD 13,56 | HKD 13,00 | 1,03M |
| 2026-09-23 | HKD 13,28 | -%1,48 | HKD 13,79 | HKD 13,79 | HKD 13,20 | 453,38K |
| 2026-09-22 | HKD 13,48 | -%2,95 | HKD 13,89 | HKD 13,98 | HKD 13,31 | 1,03M |
| 2026-09-21 | HKD 13,89 | -%0,79 | HKD 14,00 | HKD 14,00 | HKD 13,51 | 2,11M |
| 2026-09-18 | HKD 14,00 | +%1,97 | HKD 13,74 | HKD 14,16 | HKD 13,61 | 30,39M |
| 2026-09-17 | HKD 13,73 | +%2,23 | HKD 13,44 | HKD 13,95 | HKD 13,42 | 2,74M |
| 2026-09-16 | HKD 13,43 | -%1,83 | HKD 13,67 | HKD 13,78 | HKD 13,41 | 1,56M |
| 2026-09-15 | HKD 13,68 | +%2,70 | HKD 13,30 | HKD 13,68 | HKD 13,10 | 1,50M |
| 2026-09-14 | HKD 13,32 | +%3,66 | HKD 12,71 | HKD 13,34 | HKD 12,71 | 1,96M |
| 2026-09-11 | HKD 12,85 | -%3,02 | HKD 13,00 | HKD 13,11 | HKD 12,84 | 1,25M |
| 2026-09-10 | HKD 13,25 | +%0,38 | HKD 12,96 | HKD 13,25 | HKD 12,85 | 2,35M |
| 2026-09-09 | HKD 13,20 | +%0,76 | HKD 13,15 | HKD 13,27 | HKD 12,96 | 1,84M |
| 2026-09-08 | HKD 13,10 | +%0,23 | HKD 13,00 | HKD 13,10 | HKD 12,88 | 2,93M |
| 2026-09-07 | HKD 13,07 | +%0,08 | HKD 13,06 | HKD 13,15 | HKD 12,88 | 2,20M |
| 2026-09-04 | HKD 13,06 | -%0,46 | HKD 13,12 | HKD 13,35 | HKD 12,99 | 3,77M |
| 2026-09-03 | HKD 13,12 | -%0,23 | HKD 13,19 | HKD 13,48 | HKD 12,92 | 2,34M |
| 2026-09-02 | HKD 13,15 | +%0,54 | HKD 13,01 | HKD 13,15 | HKD 12,80 | 1,35M |
| 2026-09-01 | HKD 13,08 | -%3,04 | HKD 13,34 | HKD 13,42 | HKD 13,00 | 1,80M |
| 2026-08-31 | HKD 13,49 | -%0,30 | HKD 13,32 | HKD 13,60 | HKD 13,16 | 1,16M |
| 2026-08-28 | HKD 13,53 | +%2,19 | HKD 13,27 | HKD 13,59 | HKD 13,24 | 1,69M |
| 2026-08-27 | HKD 13,24 | -%3,15 | HKD 13,51 | HKD 13,74 | HKD 13,16 | 2,11M |
| 2026-08-26 | HKD 13,67 | -%1,73 | HKD 13,91 | HKD 14,13 | HKD 13,52 | 3,97M |
| 2026-08-25 | HKD 13,91 | -%0,22 | HKD 14,00 | HKD 14,07 | HKD 13,53 | 3,17M |
| 2026-08-24 | HKD 13,94 | +%5,05 | HKD 13,30 | HKD 14,27 | HKD 13,10 | 8,58M |
| 2026-08-21 | HKD 13,27 | +%5,32 | HKD 12,60 | HKD 13,30 | HKD 12,60 | 4,29M |
| 2026-08-20 | HKD 12,60 | +%3,36 | HKD 12,36 | HKD 12,68 | HKD 12,05 | 1,85M |
| 2026-08-19 | HKD 12,19 | -%2,71 | HKD 12,42 | HKD 12,42 | HKD 12,05 | 1,04M |
| 2026-08-18 | HKD 12,53 | -%3,62 | HKD 13,34 | HKD 13,34 | HKD 12,52 | 1,09M |
| 2026-08-17 | HKD 13,00 | -%3,63 | HKD 13,50 | HKD 13,67 | HKD 12,96 | 3,11M |
| 2026-08-14 | HKD 13,49 | -%1,32 | HKD 13,70 | HKD 13,79 | HKD 12,50 | 8,10M |
| 2026-08-13 | HKD 13,67 | -%2,36 | HKD 13,90 | HKD 14,08 | HKD 13,55 | 5,89M |
| 2026-08-12 | HKD 14,00 | +%4,32 | HKD 13,79 | HKD 14,00 | HKD 13,14 | 3,19M |
| 2026-08-11 | HKD 13,42 | +%4,60 | HKD 12,84 | HKD 13,49 | HKD 12,63 | 3,93M |
| 2026-08-10 | HKD 12,83 | -%2,88 | HKD 13,21 | HKD 13,37 | HKD 12,80 | 1,24M |
| 2026-08-07 | HKD 13,21 | -%2,29 | HKD 13,22 | HKD 13,59 | HKD 12,97 | 2,09M |
| 2026-08-06 | HKD 13,52 | -%1,74 | HKD 13,60 | HKD 13,99 | HKD 13,21 | 2,37M |
| 2026-08-05 | HKD 13,76 | +%5,85 | HKD 13,09 | HKD 13,76 | HKD 12,74 | 2,87M |
| 2026-08-04 | HKD 13,00 | -%4,27 | HKD 13,58 | HKD 13,58 | HKD 12,75 | 2,79M |
| 2026-08-03 | HKD 13,58 | -%2,65 | HKD 13,81 | HKD 14,09 | HKD 13,48 | 4,51M |
| 2026-07-31 | HKD 13,95 | +%3,03 | HKD 13,54 | HKD 13,96 | HKD 13,46 | 2,77M |
| 2026-07-30 | HKD 13,54 | -%2,45 | HKD 13,74 | HKD 14,18 | HKD 13,28 | 4,94M |
| 2026-07-29 | HKD 13,88 | +%4,36 | HKD 13,29 | HKD 13,89 | HKD 13,18 | 3,51M |
| 2026-07-28 | HKD 13,30 | -%1,63 | HKD 13,27 | HKD 13,63 | HKD 13,12 | 4,17M |
| 2026-07-27 | HKD 13,52 | +%1,35 | HKD 13,41 | HKD 13,65 | HKD 13,40 | 283,24K |
| 2026-07-24 | HKD 13,34 | -%1,91 | HKD 13,40 | HKD 13,47 | HKD 13,11 | 520,26K |
| 2026-07-23 | HKD 13,60 | -%0,15 | HKD 13,62 | HKD 13,78 | HKD 13,57 | 775,70K |
| 2026-07-22 | HKD 13,62 | +%0,22 | HKD 13,53 | HKD 13,69 | HKD 13,42 | 713,40K |
| 2026-07-21 | HKD 13,59 | -%0,88 | HKD 13,70 | HKD 13,85 | HKD 13,33 | 634,06K |
| 2026-07-20 | HKD 13,71 | +%5,14 | HKD 13,00 | HKD 13,83 | HKD 12,67 | 754,32K |
| 2026-07-17 | HKD 13,04 | -%4,96 | HKD 13,70 | HKD 14,00 | HKD 12,90 | 1,57M |
| 2026-07-16 | HKD 13,72 | +%2,24 | HKD 13,73 | HKD 13,77 | HKD 13,44 | 889,87K |
| 2026-07-15 | HKD 13,42 | +%1,13 | HKD 13,11 | HKD 13,49 | HKD 13,06 | 459,64K |
| 2026-07-14 | HKD 13,27 | -%1,41 | HKD 13,44 | HKD 13,44 | HKD 12,80 | 4,06M |
| 2026-07-13 | HKD 13,46 | +%5,65 | HKD 13,10 | HKD 13,59 | HKD 12,60 | 2,76M |
| 2026-07-10 | HKD 12,74 | -%1,62 | HKD 13,00 | HKD 13,25 | HKD 12,66 | 1,53M |
| 2026-07-09 | HKD 12,95 | +%5,71 | HKD 12,50 | HKD 13,10 | HKD 12,01 | 1,55M |
| 2026-07-08 | HKD 12,25 | +%2,51 | HKD 12,20 | HKD 12,42 | HKD 11,56 | 1,07M |
| 2026-07-07 | HKD 11,95 | -%1,73 | HKD 11,98 | HKD 12,24 | HKD 11,84 | 942,79K |
| 2026-07-06 | HKD 12,16 | -%0,41 | HKD 12,01 | HKD 12,21 | HKD 11,91 | 1,31M |
| 2026-07-03 | HKD 12,21 | +%6,17 | HKD 11,50 | HKD 12,39 | HKD 11,50 | 2,84M |
| 2026-07-02 | HKD 11,50 | +%3,14 | HKD 11,15 | HKD 11,72 | HKD 11,15 | 3,56M |
| 2026-06-30 | HKD 11,15 | -%2,19 | HKD 11,39 | HKD 11,39 | HKD 11,07 | 1,37M |
| 2026-06-29 | HKD 11,40 | +%6,44 | HKD 10,98 | HKD 11,49 | HKD 10,66 | 5,39M |
| 2026-06-26 | HKD 10,71 | -%2,28 | HKD 10,96 | HKD 10,96 | HKD 10,51 | 2,27M |
| 2026-06-25 | HKD 10,96 | -%1,79 | HKD 11,16 | HKD 11,26 | HKD 10,90 | 1,63M |
| 2026-06-24 | HKD 11,16 | -%1,41 | HKD 11,32 | HKD 11,32 | HKD 10,90 | 1,88M |
| 2026-06-23 | HKD 11,32 | -%2,25 | HKD 11,75 | HKD 11,80 | HKD 11,26 | 2,32M |
| 2026-06-22 | HKD 11,58 | -%1,86 | HKD 11,68 | HKD 11,88 | HKD 11,49 | 1,82M |
| 2026-06-18 | HKD 11,80 | -%7,38 | HKD 12,60 | HKD 12,60 | HKD 11,68 | 2,85M |
| 2026-06-17 | HKD 12,74 | -%5,28 | HKD 13,43 | HKD 13,51 | HKD 12,54 | 1,21M |
| 2026-06-16 | HKD 13,45 | -%2,96 | HKD 13,66 | HKD 13,66 | HKD 13,18 | 517,52K |
| 2026-06-15 | HKD 13,86 | +%2,36 | HKD 13,54 | HKD 14,07 | HKD 13,50 | 1,20M |
| 2026-06-12 | HKD 13,54 | +%4,80 | HKD 12,98 | HKD 13,58 | HKD 12,90 | 4,46M |
| 2026-06-11 | HKD 12,92 | +%0,54 | HKD 12,85 | HKD 13,30 | HKD 12,50 | 3,42M |
| 2026-06-10 | HKD 12,85 | -%1,61 | HKD 13,00 | HKD 13,00 | HKD 12,67 | 688,09K |
| 2026-06-09 | HKD 13,06 | -%2,25 | HKD 13,38 | HKD 13,51 | HKD 12,90 | 1,02M |
| 2026-06-08 | HKD 13,36 | -%2,55 | HKD 13,36 | HKD 13,77 | HKD 13,31 | 645,16K |
| 2026-06-05 | HKD 13,71 | -%4,33 | HKD 14,33 | HKD 14,44 | HKD 13,63 | 1,26M |
| 2026-06-04 | HKD 14,33 | -%0,07 | HKD 14,25 | HKD 14,77 | HKD 14,25 | 639,35K |
| 2026-06-03 | HKD 14,34 | -%4,27 | HKD 15,00 | HKD 15,00 | HKD 14,28 | 1,52M |
| 2026-06-02 | HKD 14,98 | -%0,33 | HKD 15,14 | HKD 15,17 | HKD 14,84 | 1,18M |
| 2026-06-01 | HKD 15,03 | +%0,20 | HKD 15,38 | HKD 15,38 | HKD 14,72 | 1,43M |
| 2026-05-29 | HKD 15,00 | +%1,28 | HKD 14,98 | HKD 15,80 | HKD 14,83 | 2,39M |
| 2026-05-28 | HKD 14,81 | -%1,27 | HKD 15,18 | HKD 15,18 | HKD 14,70 | 1,20M |
| 2026-05-27 | HKD 15,00 | +%0,94 | HKD 14,99 | HKD 15,17 | HKD 14,68 | 790,98K |
| 2026-05-26 | HKD 14,86 | -%0,40 | HKD 14,68 | HKD 15,12 | HKD 14,53 | 991,62K |