China 33 Group Limited 8087
HKEX · Çin Hong Kong ÖİB · Ticari Hizmetler
HKD 2,00-0,11 (-%5,21)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 2,00 | -%5,21 | HKD 2,12 | HKD 2,13 | HKD 2,00 | 126,00K |
| 2026-09-30 | HKD 2,11 | +%0,96 | HKD 2,09 | HKD 2,12 | HKD 1,97 | 424,00K |
| 2026-09-29 | HKD 2,09 | +%0,72 | HKD 2,01 | HKD 2,11 | HKD 2,01 | 238,00K |
| 2026-09-28 | HKD 2,08 | -%0,48 | HKD 2,09 | HKD 2,09 | HKD 2,03 | 280,00K |
| 2026-09-25 | HKD 2,09 | +%8,31 | HKD 1,93 | HKD 2,14 | HKD 1,90 | 542,75K |
| 2026-09-24 | HKD 1,92 | -%1,53 | HKD 2,00 | HKD 2,07 | HKD 1,91 | 480,00K |
| 2026-09-23 | HKD 1,96 | -%5,78 | HKD 2,00 | HKD 2,05 | HKD 1,93 | 988,00K |
| 2026-09-22 | HKD 2,08 | +%0,48 | HKD 2,07 | HKD 2,08 | HKD 2,08 | 202,00K |
| 2026-09-21 | HKD 2,07 | +%0,24 | HKD 2,06 | HKD 2,07 | HKD 2,06 | 212,00K |
| 2026-09-18 | HKD 2,06 | +%3,26 | HKD 2,01 | HKD 2,10 | HKD 2,01 | 334,75K |
| 2026-09-17 | HKD 2,00 | -%3,39 | HKD 2,07 | HKD 2,07 | HKD 1,90 | 188,00K |
| 2026-09-16 | HKD 2,07 | +%0,49 | HKD 2,06 | HKD 2,07 | HKD 2,06 | 64,00K |
| 2026-09-15 | HKD 2,06 | +%0,24 | HKD 2,05 | HKD 2,06 | HKD 2,05 | 170,00K |
| 2026-09-14 | HKD 2,05 | +%0,24 | HKD 2,05 | HKD 2,05 | HKD 2,05 | 164,00K |
| 2026-09-11 | HKD 2,05 | +%0,25 | HKD 2,05 | HKD 2,05 | HKD 2,04 | 284,00K |
| 2026-09-10 | HKD 2,04 | -%2,16 | HKD 2,09 | HKD 2,10 | HKD 2,00 | 168,00K |
| 2026-09-09 | HKD 2,09 | +%0,24 | HKD 2,08 | HKD 2,09 | HKD 2,08 | 128,01K |
| 2026-09-08 | HKD 2,08 | -%2,35 | HKD 2,13 | HKD 2,10 | HKD 2,08 | 202,00K |
| 2026-09-07 | HKD 2,13 | -%3,18 | HKD 2,13 | HKD 2,20 | HKD 1,96 | 194,00K |
| 2026-09-04 | HKD 2,20 | +%9,45 | HKD 2,02 | HKD 2,20 | HKD 1,96 | 242,00K |
| 2026-09-03 | HKD 2,01 | -%5,19 | HKD 2,00 | HKD 2,02 | HKD 2,00 | 386,00K |
| 2026-09-02 | HKD 2,12 | +%4,18 | HKD 2,00 | HKD 2,16 | HKD 2,00 | 302,00K |
| 2026-09-01 | HKD 2,04 | -%3,10 | HKD 2,06 | HKD 2,10 | HKD 2,04 | 410,00K |
| 2026-08-31 | HKD 2,10 | -%2,78 | HKD 2,16 | HKD 2,16 | HKD 2,05 | 242,00K |
| 2026-08-28 | HKD 2,16 | +%10,20 | HKD 1,96 | HKD 2,18 | HKD 1,96 | 1,48M |
| 2026-08-27 | HKD 1,96 | +%0,26 | HKD 1,96 | HKD 1,96 | HKD 1,88 | 534,00K |
| 2026-08-26 | HKD 1,96 | -%1,26 | HKD 1,96 | HKD 1,97 | HKD 1,92 | 136,00K |
| 2026-08-25 | HKD 1,98 | -%1,00 | HKD 2,01 | HKD 2,01 | HKD 1,97 | 180,63K |
| 2026-08-24 | HKD 2,00 | -%8,88 | HKD 1,91 | HKD 2,03 | HKD 1,91 | 404,00K |
| 2026-08-21 | HKD 2,19 | +%9,75 | HKD 2,01 | HKD 2,20 | HKD 1,91 | 168,00K |
| 2026-08-20 | HKD 2,00 | -%4,76 | HKD 2,03 | HKD 2,09 | HKD 1,93 | 231,88K |
| 2026-08-19 | HKD 2,10 | -%4,55 | HKD 2,15 | HKD 2,19 | HKD 2,10 | 76,00K |
| 2026-08-18 | HKD 2,20 | -%4,76 | HKD 2,28 | HKD 2,29 | HKD 2,15 | 242,00K |
| 2026-08-17 | HKD 2,31 | +%0,22 | HKD 2,26 | HKD 2,31 | HKD 2,21 | 90,00K |
| 2026-08-14 | HKD 2,31 | -%4,16 | HKD 2,41 | HKD 2,41 | HKD 2,29 | 56,00K |
| 2026-08-13 | HKD 2,40 | -%7,32 | HKD 2,60 | HKD 2,60 | HKD 2,33 | 276,00K |
| 2026-08-12 | HKD 2,60 | +%1,37 | HKD 2,42 | HKD 2,62 | HKD 2,42 | 112,00K |
| 2026-08-11 | HKD 2,56 | +%8,47 | HKD 2,36 | HKD 2,80 | HKD 2,20 | 114,00K |
| 2026-08-10 | HKD 2,36 | -%0,84 | HKD 2,36 | HKD 2,36 | HKD 2,36 | 16,00K |
| 2026-08-07 | HKD 2,38 | -%0,21 | HKD 2,40 | HKD 2,41 | HKD 2,38 | 62,00K |
| 2026-08-06 | HKD 2,38 | +%0,21 | HKD 2,38 | HKD 2,38 | HKD 2,31 | 100,63K |
| 2026-08-05 | HKD 2,38 | -%0,83 | HKD 2,38 | HKD 2,39 | HKD 2,38 | 62,00K |
| 2026-08-04 | HKD 2,40 | -%1,23 | HKD 2,43 | HKD 2,43 | HKD 2,40 | 55,81K |
| 2026-08-03 | HKD 2,43 | +%1,25 | HKD 2,42 | HKD 2,43 | HKD 2,42 | 83,25K |
| 2026-07-31 | HKD 2,40 | -%4,00 | HKD 2,50 | HKD 2,50 | HKD 2,40 | 120,00K |
| 2026-07-30 | HKD 2,50 | -%3,85 | HKD 2,50 | HKD 2,51 | HKD 2,47 | 104,00K |
| 2026-07-29 | HKD 2,60 | %0,00 | HKD 2,41 | HKD 2,60 | HKD 2,41 | 106,00K |
| 2026-07-28 | HKD 2,60 | +%1,56 | HKD 2,56 | HKD 2,60 | HKD 2,56 | 86,00K |
| 2026-07-27 | HKD 2,56 | +%4,49 | HKD 2,60 | HKD 2,60 | HKD 2,56 | 81,38K |
| 2026-07-24 | HKD 2,45 | +%10,36 | HKD 2,01 | HKD 2,40 | HKD 2,01 | 218,00K |
| 2026-07-23 | HKD 2,22 | +%1,83 | HKD 2,16 | HKD 2,22 | HKD 2,16 | 100,00K |
| 2026-07-22 | HKD 2,18 | -%5,63 | HKD 2,34 | HKD 2,34 | HKD 2,17 | 100,00K |
| 2026-07-21 | HKD 2,31 | -%2,53 | HKD 2,37 | HKD 2,37 | HKD 2,31 | 65,00K |
| 2026-07-20 | HKD 2,37 | -%3,27 | HKD 2,38 | HKD 2,41 | HKD 2,36 | 100,00K |
| 2026-07-17 | HKD 2,45 | +%18,93 | HKD 2,06 | HKD 3,00 | HKD 2,10 | 316,50K |
| 2026-07-16 | HKD 2,06 | +%8,99 | HKD 1,86 | HKD 2,06 | HKD 1,86 | 160,00K |
| 2026-07-15 | HKD 1,89 | +%0,53 | HKD 1,83 | HKD 1,96 | HKD 1,83 | 51,38K |
| 2026-07-14 | HKD 1,88 | +%4,44 | HKD 1,50 | HKD 1,88 | HKD 1,70 | 64,00K |
| 2026-07-13 | HKD 1,80 | -%4,26 | HKD 1,88 | HKD 1,88 | HKD 1,80 | 98,00K |
| 2026-07-10 | HKD 1,88 | +%5,62 | HKD 1,71 | HKD 1,97 | HKD 1,71 | 262,00K |
| 2026-07-09 | HKD 1,78 | -%2,20 | HKD 1,78 | HKD 1,78 | HKD 1,78 | 0 |
| 2026-07-08 | HKD 1,82 | -%4,21 | HKD 1,83 | HKD 1,91 | HKD 1,82 | 95,25K |
| 2026-07-07 | HKD 1,90 | -%1,04 | HKD 1,81 | HKD 1,88 | HKD 1,81 | 248,25K |
| 2026-07-06 | HKD 1,92 | +%6,67 | HKD 1,63 | HKD 1,92 | HKD 1,63 | 237,00K |
| 2026-07-03 | HKD 1,80 | +%15,38 | HKD 1,57 | HKD 1,80 | HKD 1,57 | 622,56K |
| 2026-07-02 | HKD 1,56 | +%0,65 | HKD 1,59 | HKD 1,59 | HKD 1,56 | 364,00K |
| 2026-06-30 | HKD 1,55 | +%1,97 | HKD 1,52 | HKD 1,55 | HKD 1,50 | 348,00K |
| 2026-06-29 | HKD 1,52 | -%3,80 | HKD 1,58 | HKD 1,59 | HKD 1,50 | 236,00K |
| 2026-06-26 | HKD 1,58 | +%5,33 | HKD 1,52 | HKD 1,58 | HKD 1,50 | 184,00K |
| 2026-06-25 | HKD 1,50 | -%14,29 | HKD 1,60 | HKD 1,70 | HKD 1,49 | 589,75K |
| 2026-06-24 | HKD 1,75 | +%2,34 | HKD 1,69 | HKD 1,80 | HKD 1,69 | 98,00K |
| 2026-06-23 | HKD 1,71 | %0,00 | HKD 1,71 | HKD 1,72 | HKD 1,70 | 154,00K |
| 2026-06-22 | HKD 1,71 | +%0,59 | HKD 1,71 | HKD 1,72 | HKD 1,70 | 162,00K |
| 2026-06-18 | HKD 1,70 | -%3,41 | HKD 1,77 | HKD 1,78 | HKD 1,70 | 170,00K |
| 2026-06-17 | HKD 1,76 | -%2,22 | HKD 1,78 | HKD 1,80 | HKD 1,75 | 135,38K |
| 2026-06-16 | HKD 1,80 | -%5,26 | HKD 1,80 | HKD 1,81 | HKD 1,80 | 96,00K |
| 2026-06-15 | HKD 1,90 | +%5,56 | HKD 1,82 | HKD 1,94 | HKD 1,63 | 312,00K |
| 2026-06-12 | HKD 1,80 | -%6,25 | HKD 1,81 | HKD 1,81 | HKD 1,80 | 40,00K |
| 2026-06-11 | HKD 1,92 | -%1,54 | HKD 1,80 | HKD 1,95 | HKD 1,79 | 604,00K |
| 2026-06-10 | HKD 1,95 | +%8,94 | HKD 1,71 | HKD 1,95 | HKD 1,71 | 405,09K |
| 2026-06-09 | HKD 1,79 | -%9,14 | HKD 1,84 | HKD 1,86 | HKD 1,71 | 1,25M |
| 2026-06-08 | HKD 1,97 | +%2,60 | HKD 1,92 | HKD 1,97 | HKD 1,88 | 172,00K |
| 2026-06-05 | HKD 1,92 | +%3,78 | HKD 1,80 | HKD 1,99 | HKD 1,00 | 448,00K |
| 2026-06-04 | HKD 1,85 | +%0,54 | HKD 1,84 | HKD 1,84 | HKD 1,84 | 30,00K |
| 2026-06-03 | HKD 1,84 | %0,00 | HKD 1,84 | HKD 1,89 | HKD 1,84 | 292,00K |
| 2026-06-02 | HKD 1,84 | +%0,55 | HKD 1,84 | HKD 1,84 | HKD 1,83 | 256,00K |
| 2026-06-01 | HKD 1,83 | -%3,17 | HKD 1,80 | HKD 1,83 | HKD 1,78 | 276,13K |
| 2026-05-29 | HKD 1,89 | +%1,07 | HKD 1,89 | HKD 1,90 | HKD 1,87 | 205,50K |
| 2026-05-28 | HKD 1,87 | +%0,54 | HKD 1,88 | HKD 1,88 | HKD 1,86 | 90,00K |
| 2026-05-27 | HKD 1,86 | +%3,33 | HKD 1,89 | HKD 1,89 | HKD 1,85 | 262,00K |