Fengyinhe Holdings Limited 8030
HKEX · Çin Hong Kong ÖİB · Finans
HKD 1,58-0,02 (-%1,25)
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 1,58 | -%1,25 | HKD 1,60 | HKD 1,63 | HKD 1,58 | 16,00K |
| 2026-09-30 | HKD 1,60 | +%5,26 | HKD 1,52 | HKD 1,70 | HKD 1,52 | 193,00K |
| 2026-09-29 | HKD 1,52 | -%1,62 | HKD 1,52 | HKD 1,52 | HKD 1,52 | 22,00K |
| 2026-09-28 | HKD 1,54 | -%6,36 | HKD 1,75 | HKD 1,78 | HKD 1,50 |
| 110,05K |
| 2026-09-25 | HKD 1,65 | %0,00 | HKD 1,65 | HKD 1,65 | HKD 1,65 | 2,00K |
| 2026-09-24 | HKD 1,65 | +%6,45 | HKD 1,55 | HKD 1,65 | HKD 1,50 | 122,00K |
| 2026-09-23 | HKD 1,55 | +%10,71 | HKD 1,41 | HKD 1,67 | HKD 1,41 | 102,00K |
| 2026-09-22 | HKD 1,40 | %0,00 | HKD 1,40 | HKD 1,45 | HKD 1,30 | 79,00K |
| 2026-09-21 | HKD 1,40 | +%7,69 | HKD 1,37 | HKD 1,43 | HKD 1,30 | 232,00K |
| 2026-09-18 | HKD 1,30 | +%13,04 | HKD 1,15 | HKD 1,38 | HKD 1,15 | 27,00K |
| 2026-09-17 | HKD 1,15 | -%8,73 | HKD 1,33 | HKD 1,33 | HKD 1,15 | 221,00K |
| 2026-09-16 | HKD 1,26 | -%11,27 | HKD 1,42 | HKD 1,42 | HKD 1,25 | 166,00K |
| 2026-09-15 | HKD 1,42 | -%8,68 | HKD 1,60 | HKD 1,60 | HKD 1,36 | 129,00K |
| 2026-09-14 | HKD 1,55 | +%5,07 | HKD 1,58 | HKD 1,58 | HKD 1,56 | 98,00K |
| 2026-09-11 | HKD 1,48 | %0,00 | HKD 1,48 | HKD 1,49 | HKD 1,37 | 257,00K |
| 2026-09-10 | HKD 1,48 | +%4,23 | HKD 1,50 | HKD 1,50 | HKD 1,40 | 44,00K |
| 2026-09-09 | HKD 1,42 | -%5,96 | HKD 1,50 | HKD 1,50 | HKD 1,42 | 42,00K |
| 2026-09-08 | HKD 1,51 | -%2,58 | HKD 1,51 | HKD 1,53 | HKD 1,50 | 44,00K |
| 2026-09-07 | HKD 1,55 | +%0,32 | HKD 1,54 | HKD 1,55 | HKD 1,50 | 67,00K |
| 2026-09-04 | HKD 1,54 | -%2,22 | HKD 1,58 | HKD 1,66 | HKD 1,54 | 31,00K |
| 2026-09-03 | HKD 1,58 | +%0,64 | HKD 1,57 | HKD 1,60 | HKD 1,50 | 23,00K |
| 2026-09-02 | HKD 1,57 | -%6,55 | HKD 1,58 | HKD 1,65 | HKD 1,57 | 50,00K |
| 2026-09-01 | HKD 1,68 | -%1,18 | HKD 1,60 | HKD 1,73 | HKD 1,60 | 50,00K |
| 2026-08-31 | HKD 1,70 | +%0,89 | HKD 1,70 | HKD 1,70 | HKD 1,70 | 0 |
| 2026-08-28 | HKD 1,68 | +%9,77 | HKD 1,60 | HKD 1,68 | HKD 1,50 | 49,00K |
| 2026-08-27 | HKD 1,53 | -%4,06 | HKD 1,60 | HKD 1,60 | HKD 1,52 | 17,00K |
| 2026-08-26 | HKD 1,60 | -%8,83 | HKD 1,70 | HKD 1,74 | HKD 1,60 | 92,00K |
| 2026-08-25 | HKD 1,75 | -%2,50 | HKD 1,79 | HKD 1,79 | HKD 1,67 | 113,00K |
| 2026-08-24 | HKD 1,80 | +%11,11 | HKD 1,62 | HKD 1,90 | HKD 1,50 | 414,00K |
| 2026-08-21 | HKD 1,62 | +%1,25 | HKD 1,60 | HKD 1,90 | HKD 1,59 | 400,00K |
| 2026-08-20 | HKD 1,60 | %0,00 | HKD 1,60 | HKD 1,60 | HKD 1,40 | 127,00K |
| 2026-08-19 | HKD 1,60 | %0,00 | HKD 1,60 | HKD 1,60 | HKD 1,60 | 5,00K |
| 2026-08-18 | HKD 1,60 | -%0,31 | HKD 1,60 | HKD 1,60 | HKD 1,60 | 0 |
| 2026-08-17 | HKD 1,61 | +%2,23 | HKD 1,52 | HKD 1,70 | HKD 1,48 | 375,00K |
| 2026-08-14 | HKD 1,57 | +%3,29 | HKD 1,52 | HKD 1,58 | HKD 1,39 | 80,00K |
| 2026-08-13 | HKD 1,52 | %0,00 | HKD 1,52 | HKD 1,52 | HKD 1,52 | 32,00K |
| 2026-08-12 | HKD 1,52 | %0,00 | HKD 1,52 | HKD 1,52 | HKD 1,52 | 3,00K |
| 2026-08-11 | HKD 1,52 | +%2,70 | HKD 1,46 | HKD 1,52 | HKD 1,42 | 21,00K |
| 2026-08-10 | HKD 1,48 | -%6,62 | HKD 1,59 | HKD 1,59 | HKD 1,48 | 61,00K |
| 2026-08-07 | HKD 1,59 | -%0,63 | HKD 1,59 | HKD 1,59 | HKD 1,59 | 50,00K |
| 2026-08-06 | HKD 1,60 | +%1,59 | HKD 1,57 | HKD 1,60 | HKD 1,48 | 2,30M |
| 2026-08-05 | HKD 1,57 | -%0,63 | HKD 1,58 | HKD 1,59 | HKD 1,57 | 870,00K |
| 2026-08-04 | HKD 1,58 | -%0,63 | HKD 1,59 | HKD 1,60 | HKD 1,54 | 354,00K |
| 2026-08-03 | HKD 1,59 | +%1,92 | HKD 1,56 | HKD 1,62 | HKD 1,56 | 303,00K |
| 2026-07-31 | HKD 1,56 | +%5,41 | HKD 1,48 | HKD 1,56 | HKD 1,48 | 72,20K |
| 2026-07-30 | HKD 1,48 | +%9,63 | HKD 1,37 | HKD 1,48 | HKD 1,35 | 339,00K |
| 2026-07-29 | HKD 1,35 | -%5,59 | HKD 1,43 | HKD 1,43 | HKD 1,35 | 19,00K |
| 2026-07-28 | HKD 1,43 | %0,00 | HKD 1,45 | HKD 1,46 | HKD 1,43 | 114,00K |
| 2026-07-27 | HKD 1,43 | +%3,62 | HKD 1,47 | HKD 1,47 | HKD 1,31 | 108,00K |
| 2026-07-24 | HKD 1,38 | -%1,43 | HKD 1,35 | HKD 1,38 | HKD 1,34 | 28,00K |
| 2026-07-23 | HKD 1,40 | +%4,48 | HKD 1,27 | HKD 1,40 | HKD 1,27 | 364,00K |
| 2026-07-22 | HKD 1,34 | +%1,52 | HKD 1,32 | HKD 1,44 | HKD 1,30 | 71,00K |
| 2026-07-21 | HKD 1,32 | -%1,49 | HKD 1,38 | HKD 1,39 | HKD 1,27 | 143,00K |
| 2026-07-20 | HKD 1,34 | -%3,60 | HKD 1,43 | HKD 1,45 | HKD 1,34 | 90,00K |
| 2026-07-17 | HKD 1,39 | %0,00 | HKD 1,39 | HKD 1,42 | HKD 1,35 | 228,00K |
| 2026-07-16 | HKD 1,39 | -%0,71 | HKD 1,36 | HKD 1,47 | HKD 1,35 | 385,00K |
| 2026-07-15 | HKD 1,40 | -%2,10 | HKD 1,41 | HKD 1,70 | HKD 1,40 | 4,91M |
| 2026-07-14 | HKD 1,43 | %0,00 | HKD 1,44 | HKD 1,55 | HKD 1,40 | 5,63M |
| 2026-07-13 | HKD 1,43 | -%2,05 | HKD 1,36 | HKD 1,56 | HKD 1,35 | 2,47M |
| 2026-07-10 | HKD 1,46 | +%4,29 | HKD 1,38 | HKD 1,48 | HKD 1,21 | 1,36M |
| 2026-07-09 | HKD 1,40 | -%13,04 | HKD 1,50 | HKD 1,52 | HKD 1,40 | 481,00K |
| 2026-07-08 | HKD 1,61 | -%9,55 | HKD 1,82 | HKD 1,98 | HKD 1,61 | 958,00K |
| 2026-07-07 | HKD 1,78 | -%3,78 | HKD 1,90 | HKD 2,00 | HKD 1,75 | 369,00K |
| 2026-07-06 | HKD 1,85 | +%12,80 | HKD 1,77 | HKD 1,91 | HKD 1,50 | 802,00K |
| 2026-07-03 | HKD 1,64 | +%18,84 | HKD 1,39 | HKD 1,68 | HKD 1,38 | 614,00K |
| 2026-07-02 | HKD 1,38 | -%8,00 | HKD 1,44 | HKD 1,45 | HKD 1,38 | 74,00K |
| 2026-06-30 | HKD 1,50 | +%15,38 | HKD 1,29 | HKD 1,50 | HKD 1,18 | 1,08M |
| 2026-06-29 | HKD 1,30 | -%15,03 | HKD 1,49 | HKD 1,49 | HKD 1,27 | 380,00K |
| 2026-06-26 | HKD 1,53 | +%0,66 | HKD 1,52 | HKD 1,58 | HKD 1,45 | 77,00K |
| 2026-06-25 | HKD 1,52 | +%0,66 | HKD 1,51 | HKD 1,64 | HKD 1,43 | 379,00K |
| 2026-06-24 | HKD 1,51 | +%2,03 | HKD 1,48 | HKD 1,67 | HKD 1,31 | 681,00K |
| 2026-06-23 | HKD 1,48 | +%16,54 | HKD 1,27 | HKD 1,70 | HKD 1,00 | 2,83M |
| 2026-06-22 | HKD 1,27 | +%58,75 | HKD 0,85 | HKD 1,28 | HKD 0,85 | 2,59M |
| 2026-06-18 | HKD 0,80 | -%5,88 | HKD 0,85 | HKD 0,85 | HKD 0,77 | 210,00K |
| 2026-06-17 | HKD 0,85 | +%16,44 | HKD 0,75 | HKD 0,90 | HKD 0,73 | 331,60K |
| 2026-06-16 | HKD 0,73 | -%12,05 | HKD 0,82 | HKD 0,82 | HKD 0,64 | 1,43M |
| 2026-06-15 | HKD 0,83 | %0,00 | HKD 0,81 | HKD 0,85 | HKD 0,81 | 141,00K |
| 2026-06-12 | HKD 0,83 | %0,00 | HKD 0,83 | HKD 0,85 | HKD 0,80 | 557,00K |
| 2026-06-11 | HKD 0,83 | -%12,63 | HKD 0,95 | HKD 0,95 | HKD 0,82 | 1,02M |
| 2026-06-10 | HKD 0,95 | +%5,56 | HKD 0,91 | HKD 0,95 | HKD 0,91 | 64,00K |
| 2026-06-09 | HKD 0,90 | -%4,26 | HKD 0,91 | HKD 0,95 | HKD 0,80 | 476,00K |
| 2026-06-08 | HKD 0,94 | -%5,05 | HKD 0,98 | HKD 0,99 | HKD 0,91 | 223,00K |
| 2026-06-05 | HKD 0,99 | %0,00 | HKD 0,98 | HKD 1,05 | HKD 0,98 | 259,00K |
| 2026-06-04 | HKD 0,99 | -%2,94 | HKD 1,03 | HKD 1,05 | HKD 0,99 | 477,00K |
| 2026-06-03 | HKD 1,02 | +%5,15 | HKD 0,97 | HKD 1,06 | HKD 0,97 | 113,00K |
| 2026-06-02 | HKD 0,97 | -%4,90 | HKD 1,07 | HKD 1,07 | HKD 0,96 | 352,00K |
| 2026-06-01 | HKD 1,02 | +%8,51 | HKD 0,95 | HKD 1,07 | HKD 0,94 | 281,00K |
| 2026-05-29 | HKD 0,94 | -%5,05 | HKD 0,99 | HKD 1,02 | HKD 0,93 | 591,00K |
| 2026-05-28 | HKD 0,99 | -%1,00 | HKD 0,98 | HKD 1,07 | HKD 0,93 | 1,22M |
| 2026-05-27 | HKD 1,00 | -%4,76 | HKD 1,05 | HKD 1,07 | HKD 1,00 | 383,00K |