Honor Matrix Holdings Limited 8186
HKEX · Çin Hong Kong ÖİB · Enerji Dışı Mineraller
HKD 1,00+0,03 (+%3,09)
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 0,97 | -%2,51 | HKD 0,95 | HKD 0,97 | HKD 0,95 | 10,00K |
| 2026-09-29 | HKD 1,00 | -%0,50 | HKD 1,00 | HKD 1,00 | HKD 0,95 | 15,00K |
| 2026-09-28 | HKD 1,00 | +%2,04 | HKD 1,00 | HKD 1,00 | HKD 1,00 | 10,04K |
| 2026-09-25 | HKD 0,98 | %0,00 | HKD 1,07 | HKD 1,07 | HKD 0,98 | 15,00K |
| 2026-09-24 | HKD 0,98 | -%5,77 | HKD 1,03 | HKD 1,03 | HKD 0,70 | 148,44K |
| 2026-09-23 | HKD 1,04 | -%5,45 | HKD 1,10 | HKD 1,10 | HKD 1,04 | 35,81K |
| 2026-09-22 | HKD 1,10 | +%0,92 | HKD 1,10 | HKD 1,10 | HKD 1,10 | 5,00K |
| 2026-09-21 | HKD 1,09 | +%0,93 | HKD 1,10 | HKD 1,10 | HKD 1,06 | 45,00K |
| 2026-09-18 | HKD 1,08 | %0,00 | HKD 1,08 | HKD 1,08 | HKD 1,08 | 0 |
| 2026-09-17 | HKD 1,08 | +%0,93 | HKD 1,08 | HKD 1,08 | HKD 1,08 | 0 |
| 2026-09-16 | HKD 1,07 | -%2,73 | HKD 1,10 | HKD 1,10 | HKD 1,04 | 120,00K |
| 2026-09-15 | HKD 1,10 | -%1,35 | HKD 1,12 | HKD 1,18 | HKD 1,10 | 70,69K |
| 2026-09-14 | HKD 1,12 | +%5,19 | HKD 1,06 | HKD 1,16 | HKD 1,06 | 10,00K |
| 2026-09-11 | HKD 1,06 | -%4,50 | HKD 1,07 | HKD 1,07 | HKD 1,06 | 145,00K |
| 2026-09-10 | HKD 1,11 | -%1,77 | HKD 1,12 | HKD 1,12 | HKD 1,12 | 10,00K |
| 2026-09-09 | HKD 1,13 | +%6,60 | HKD 1,06 | HKD 1,16 | HKD 1,06 | 85,06K |
| 2026-09-08 | HKD 1,06 | -%0,93 | HKD 1,17 | HKD 1,17 | HKD 1,06 | 190,00K |
| 2026-09-07 | HKD 1,07 | -%4,89 | HKD 1,08 | HKD 1,08 | HKD 1,07 | 305,00K |
| 2026-09-04 | HKD 1,13 | +%2,74 | HKD 1,10 | HKD 1,13 | HKD 1,10 | 205,84K |
| 2026-09-03 | HKD 1,10 | +%1,39 | HKD 1,10 | HKD 1,07 | HKD 1,07 | 15,00K |
| 2026-09-02 | HKD 1,08 | -%1,82 | HKD 1,07 | HKD 1,07 | HKD 1,07 | 200,00K |
| 2026-09-01 | HKD 1,10 | +%0,92 | HKD 1,09 | HKD 1,10 | HKD 1,09 | 30,00K |
| 2026-08-31 | HKD 1,09 | -%0,91 | HKD 1,04 | HKD 1,10 | HKD 1,04 | 90,00K |
| 2026-08-28 | HKD 1,10 | +%3,77 | HKD 1,05 | HKD 1,10 | HKD 1,10 | 20,00K |
| 2026-08-27 | HKD 1,06 | %0,00 | HKD 1,06 | HKD 1,06 | HKD 1,06 | 0 |
| 2026-08-26 | HKD 1,06 | -%4,50 | HKD 1,05 | HKD 1,05 | HKD 1,04 | 165,00K |
| 2026-08-25 | HKD 1,11 | +%1,83 | HKD 1,09 | HKD 1,11 | HKD 1,09 | 575,25K |
| 2026-08-24 | HKD 1,09 | +%5,31 | HKD 1,03 | HKD 1,10 | HKD 1,03 | 265,00K |
| 2026-08-21 | HKD 1,03 | +%0,49 | HKD 1,04 | HKD 1,13 | HKD 1,03 | 670,00K |
| 2026-08-20 | HKD 1,03 | %0,00 | HKD 1,03 | HKD 1,03 | HKD 1,03 | 10,00K |
| 2026-08-19 | HKD 1,03 | -%3,74 | HKD 1,15 | HKD 1,04 | HKD 1,03 | 195,00K |
| 2026-08-18 | HKD 1,07 | +%0,94 | HKD 1,05 | HKD 1,08 | HKD 1,04 | 1,38M |
| 2026-08-17 | HKD 1,06 | +%2,42 | HKD 1,10 | HKD 1,10 | HKD 1,06 | 50,00K |
| 2026-08-14 | HKD 1,03 | -%5,05 | HKD 1,05 | HKD 1,14 | HKD 1,03 | 425,77K |
| 2026-08-13 | HKD 1,09 | %0,00 | HKD 1,10 | HKD 1,10 | HKD 1,02 | 95,00K |
| 2026-08-12 | HKD 1,09 | +%4,81 | HKD 1,09 | HKD 1,09 | HKD 1,09 | 0 |
| 2026-08-11 | HKD 1,04 | +%1,96 | HKD 1,08 | HKD 1,08 | HKD 1,04 | 60,00K |
| 2026-08-10 | HKD 1,02 | -%1,92 | HKD 1,10 | HKD 1,10 | HKD 1,02 | 200,00K |
| 2026-08-07 | HKD 1,04 | -%0,95 | HKD 1,12 | HKD 1,12 | HKD 1,04 | 190,00K |
| 2026-08-06 | HKD 1,05 | -%8,70 | HKD 1,13 | HKD 1,13 | HKD 1,05 | 170,00K |
| 2026-08-05 | HKD 1,15 | %0,00 | HKD 1,17 | HKD 1,17 | HKD 1,12 | 170,03K |
| 2026-08-04 | HKD 1,15 | +%4,55 | HKD 1,10 | HKD 1,18 | HKD 1,10 | 25,00K |
| 2026-08-03 | HKD 1,10 | %0,00 | HKD 1,16 | HKD 1,16 | HKD 1,06 | 180,16K |
| 2026-07-31 | HKD 1,10 | -%4,35 | HKD 1,15 | HKD 1,15 | HKD 1,10 | 130,00K |
| 2026-07-30 | HKD 1,15 | +%4,55 | HKD 1,16 | HKD 1,16 | HKD 1,15 | 160,00K |
| 2026-07-29 | HKD 1,10 | +%7,84 | HKD 1,16 | HKD 1,16 | HKD 1,10 | 465,00K |
| 2026-07-28 | HKD 1,02 | -%7,27 | HKD 1,19 | HKD 1,19 | HKD 1,00 | 462,50K |
| 2026-07-27 | HKD 1,10 | +%10,00 | HKD 1,00 | HKD 1,19 | HKD 1,00 | 325,29K |
| 2026-07-24 | HKD 1,00 | +%25,00 | HKD 0,86 | HKD 1,10 | HKD 0,85 | 810,00K |
| 2026-07-23 | HKD 0,80 | %0,00 | HKD 0,80 | HKD 0,86 | HKD 0,80 | 135,00K |
| 2026-07-22 | HKD 0,80 | +%2,56 | HKD 0,80 | HKD 0,80 | HKD 0,80 | 0 |
| 2026-07-21 | HKD 0,78 | -%3,70 | HKD 0,81 | HKD 0,81 | HKD 0,78 | 120,00K |
| 2026-07-20 | HKD 0,81 | %0,00 | HKD 0,81 | HKD 0,81 | HKD 0,81 | 35,00K |
| 2026-07-17 | HKD 0,81 | %0,00 | HKD 0,79 | HKD 0,81 | HKD 0,79 | 45,00K |
| 2026-07-16 | HKD 0,81 | %0,00 | HKD 0,81 | HKD 0,91 | HKD 0,81 | 265,00K |
| 2026-07-15 | HKD 0,81 | +%8,00 | HKD 0,79 | HKD 0,81 | HKD 0,79 | 190,00K |
| 2026-07-14 | HKD 0,75 | -%3,85 | HKD 0,78 | HKD 0,78 | HKD 0,75 | 155,00K |
| 2026-07-13 | HKD 0,78 | +%6,85 | HKD 0,75 | HKD 0,78 | HKD 0,75 | 75,00K |
| 2026-07-10 | HKD 0,73 | -%7,59 | HKD 0,79 | HKD 0,79 | HKD 0,72 | 84,38K |
| 2026-07-09 | HKD 0,79 | +%27,42 | HKD 0,73 | HKD 0,81 | HKD 0,73 | 169,43K |
| 2026-07-08 | HKD 0,62 | -%22,50 | HKD 0,80 | HKD 0,80 | HKD 0,62 | 297,50K |
| 2026-07-07 | HKD 0,80 | +%1,27 | HKD 0,81 | HKD 0,81 | HKD 0,80 | 15,00K |
| 2026-07-06 | HKD 0,79 | %0,00 | HKD 0,81 | HKD 0,83 | HKD 0,79 | 50,00K |
| 2026-07-03 | HKD 0,79 | -%8,14 | HKD 0,88 | HKD 0,90 | HKD 0,78 | 55,00K |
| 2026-07-02 | HKD 0,86 | %0,00 | HKD 0,86 | HKD 0,86 | HKD 0,86 | 0 |
| 2026-06-30 | HKD 0,86 | %0,00 | HKD 0,84 | HKD 0,86 | HKD 0,76 | 40,00K |
| 2026-06-29 | HKD 0,86 | %0,00 | HKD 0,86 | HKD 0,86 | HKD 0,86 | 0 |
| 2026-06-26 | HKD 0,86 | %0,00 | HKD 0,86 | HKD 0,86 | HKD 0,86 | 0 |
| 2026-06-25 | HKD 0,86 | -%1,15 | HKD 0,86 | HKD 0,86 | HKD 0,86 | 0 |
| 2026-06-24 | HKD 0,87 | -%1,14 | HKD 0,87 | HKD 0,87 | HKD 0,87 | 35,00K |
| 2026-06-23 | HKD 0,88 | %0,00 | HKD 0,88 | HKD 0,88 | HKD 0,88 | 0 |
| 2026-06-22 | HKD 0,88 | %0,00 | HKD 0,88 | HKD 0,88 | HKD 0,88 | 0 |
| 2026-06-18 | HKD 0,88 | +%8,64 | HKD 0,81 | HKD 0,90 | HKD 0,81 | 85,00K |
| 2026-06-17 | HKD 0,81 | +%1,25 | HKD 0,91 | HKD 0,91 | HKD 0,81 | 90,00K |
| 2026-06-16 | HKD 0,80 | -%11,11 | HKD 0,83 | HKD 0,83 | HKD 0,80 | 105,00K |
| 2026-06-15 | HKD 0,90 | %0,00 | HKD 0,95 | HKD 0,95 | HKD 0,90 | 40,00K |
| 2026-06-12 | HKD 0,90 | %0,00 | HKD 0,90 | HKD 0,90 | HKD 0,90 | 0 |
| 2026-06-11 | HKD 0,90 | -%5,26 | HKD 0,94 | HKD 0,94 | HKD 0,88 | 80,00K |
| 2026-06-10 | HKD 0,95 | +%3,26 | HKD 0,90 | HKD 0,97 | HKD 0,85 | 135,00K |
| 2026-06-09 | HKD 0,92 | -%2,13 | HKD 0,94 | HKD 0,94 | HKD 0,87 | 160,00K |
| 2026-06-08 | HKD 0,94 | %0,00 | HKD 0,94 | HKD 0,96 | HKD 0,94 | 25,00K |
| 2026-06-05 | HKD 0,94 | %0,00 | HKD 0,94 | HKD 0,94 | HKD 0,94 | 0 |
| 2026-06-04 | HKD 0,94 | -%5,05 | HKD 0,96 | HKD 0,96 | HKD 0,92 | 110,00K |
| 2026-06-03 | HKD 0,99 | +%3,13 | HKD 0,99 | HKD 1,00 | HKD 0,96 | 130,00K |
| 2026-06-02 | HKD 0,96 | -%3,03 | HKD 1,01 | HKD 1,01 | HKD 0,96 | 80,00K |
| 2026-06-01 | HKD 0,99 | -%4,81 | HKD 1,04 | HKD 1,04 | HKD 0,97 | 95,00K |
| 2026-05-29 | HKD 1,04 | +%4,00 | HKD 0,98 | HKD 1,04 | HKD 0,98 | 80,00K |
| 2026-05-28 | HKD 1,00 | +%4,17 | HKD 0,96 | HKD 1,00 | HKD 0,96 | 215,01K |
| 2026-05-27 | HKD 0,96 | -%6,80 | HKD 1,03 | HKD 1,03 | HKD 0,96 | 55,01K |
| 2026-05-26 | HKD 1,03 | +%7,29 | HKD 1,05 | HKD 1,10 | HKD 1,03 | 325,00K |