GME Group Holdings Ltd 8188
HKEX · Çin Hong Kong ÖİB · Endüstriyel Hizmetler
HKD 1,12-0,02 (-%1,76)
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 1,12 | -%1,76 | HKD 1,13 | HKD 1,13 | HKD 1,10 | 544,00K |
| 2026-09-30 | HKD 1,13 | +%0,44 | HKD 1,13 | HKD 1,13 | HKD 1,11 | 520,00K |
| 2026-09-29 | HKD 1,13 | +%0,89 | HKD 1,14 | HKD 1,14 | HKD 1,11 | 472,00K |
| 2026-09-28 | HKD 1,12 | -%0,88 | HKD 1,13 | HKD 1,15 | HKD 1,12 |
| 452,00K |
| 2026-09-25 | HKD 1,13 | +%4,15 | HKD 1,09 | HKD 1,16 | HKD 1,09 | 372,00K |
| 2026-09-24 | HKD 1,09 | -%0,91 | HKD 1,09 | HKD 1,09 | HKD 1,08 | 464,00K |
| 2026-09-23 | HKD 1,10 | -%0,90 | HKD 1,11 | HKD 1,11 | HKD 1,07 | 444,00K |
| 2026-09-22 | HKD 1,11 | -%2,64 | HKD 1,13 | HKD 1,14 | HKD 1,08 | 948,00K |
| 2026-09-21 | HKD 1,13 | -%5,02 | HKD 1,17 | HKD 1,17 | HKD 1,13 | 332,00K |
| 2026-09-18 | HKD 1,20 | +%3,02 | HKD 1,16 | HKD 1,20 | HKD 1,16 | 480,00K |
| 2026-09-17 | HKD 1,16 | %0,00 | HKD 1,16 | HKD 1,16 | HKD 1,15 | 844,00K |
| 2026-09-16 | HKD 1,16 | %0,00 | HKD 1,16 | HKD 1,16 | HKD 1,15 | 704,00K |
| 2026-09-15 | HKD 1,16 | %0,00 | HKD 1,16 | HKD 1,16 | HKD 1,16 | 672,00K |
| 2026-09-14 | HKD 1,16 | -%2,11 | HKD 1,18 | HKD 1,18 | HKD 1,16 | 712,00K |
| 2026-09-11 | HKD 1,18 | +%0,85 | HKD 1,16 | HKD 1,18 | HKD 1,16 | 856,00K |
| 2026-09-10 | HKD 1,17 | -%0,84 | HKD 1,20 | HKD 1,20 | HKD 1,17 | 772,00K |
| 2026-09-09 | HKD 1,18 | -%0,42 | HKD 1,18 | HKD 1,18 | HKD 1,18 | 824,00K |
| 2026-09-08 | HKD 1,19 | -%0,42 | HKD 1,18 | HKD 1,20 | HKD 1,18 | 772,00K |
| 2026-09-07 | HKD 1,20 | +%1,27 | HKD 1,21 | HKD 1,21 | HKD 1,18 | 848,00K |
| 2026-09-04 | HKD 1,18 | +%1,29 | HKD 1,17 | HKD 1,19 | HKD 1,16 | 896,00K |
| 2026-09-03 | HKD 1,16 | -%0,85 | HKD 1,17 | HKD 1,17 | HKD 1,16 | 948,00K |
| 2026-09-02 | HKD 1,17 | -%0,84 | HKD 1,22 | HKD 1,22 | HKD 1,16 | 732,00K |
| 2026-09-01 | HKD 1,18 | -%1,25 | HKD 1,22 | HKD 1,22 | HKD 1,18 | 660,00K |
| 2026-08-31 | HKD 1,20 | %0,00 | HKD 1,18 | HKD 1,23 | HKD 1,17 | 780,00K |
| 2026-08-28 | HKD 1,20 | +%1,69 | HKD 1,19 | HKD 1,20 | HKD 1,16 | 920,00K |
| 2026-08-27 | HKD 1,18 | %0,00 | HKD 1,19 | HKD 1,19 | HKD 1,17 | 564,00K |
| 2026-08-26 | HKD 1,18 | -%2,07 | HKD 1,21 | HKD 1,21 | HKD 1,18 | 748,00K |
| 2026-08-25 | HKD 1,21 | +%0,42 | HKD 1,20 | HKD 1,21 | HKD 1,17 | 968,00K |
| 2026-08-24 | HKD 1,20 | -%0,83 | HKD 1,23 | HKD 1,23 | HKD 1,19 | 676,00K |
| 2026-08-21 | HKD 1,21 | +%0,83 | HKD 1,20 | HKD 1,24 | HKD 1,20 | 864,00K |
| 2026-08-20 | HKD 1,20 | -%4,00 | HKD 1,25 | HKD 1,25 | HKD 1,20 | 748,00K |
| 2026-08-19 | HKD 1,25 | %0,00 | HKD 1,24 | HKD 1,25 | HKD 1,23 | 840,00K |
| 2026-08-18 | HKD 1,25 | +%0,40 | HKD 1,25 | HKD 1,25 | HKD 1,23 | 736,00K |
| 2026-08-17 | HKD 1,25 | +%1,63 | HKD 1,23 | HKD 1,25 | HKD 1,23 | 752,00K |
| 2026-08-14 | HKD 1,23 | +%0,41 | HKD 1,22 | HKD 1,25 | HKD 1,22 | 1,01M |
| 2026-08-13 | HKD 1,22 | +%0,83 | HKD 1,23 | HKD 1,23 | HKD 1,21 | 676,60K |
| 2026-08-12 | HKD 1,21 | %0,00 | HKD 1,22 | HKD 1,22 | HKD 1,21 | 724,00K |
| 2026-08-11 | HKD 1,21 | -%2,42 | HKD 1,28 | HKD 1,28 | HKD 1,21 | 904,00K |
| 2026-08-10 | HKD 1,24 | -%0,40 | HKD 1,24 | HKD 1,25 | HKD 1,23 | 872,00K |
| 2026-08-07 | HKD 1,25 | -%0,40 | HKD 1,25 | HKD 1,25 | HKD 1,21 | 932,00K |
| 2026-08-06 | HKD 1,25 | -%1,57 | HKD 1,30 | HKD 1,32 | HKD 1,24 | 892,00K |
| 2026-08-05 | HKD 1,27 | %0,00 | HKD 1,27 | HKD 1,27 | HKD 1,27 | 0 |
| 2026-08-04 | HKD 1,27 | -%1,55 | HKD 1,25 | HKD 1,27 | HKD 1,24 | 936,00K |
| 2026-08-03 | HKD 1,29 | -%0,77 | HKD 1,31 | HKD 1,31 | HKD 1,29 | 428,00K |
| 2026-07-31 | HKD 1,30 | +%1,56 | HKD 1,36 | HKD 1,36 | HKD 1,27 | 1,10M |
| 2026-07-30 | HKD 1,28 | -%1,54 | HKD 1,30 | HKD 1,30 | HKD 1,25 | 600,00K |
| 2026-07-29 | HKD 1,30 | -%1,52 | HKD 1,38 | HKD 1,38 | HKD 1,27 | 844,00K |
| 2026-07-28 | HKD 1,32 | +%5,60 | HKD 1,27 | HKD 1,38 | HKD 1,27 | 980,00K |
| 2026-07-27 | HKD 1,25 | +%2,46 | HKD 1,25 | HKD 1,25 | HKD 1,22 | 1,02M |
| 2026-07-24 | HKD 1,22 | -%0,81 | HKD 1,25 | HKD 1,25 | HKD 1,22 | 1,14M |
| 2026-07-23 | HKD 1,23 | +%2,50 | HKD 1,25 | HKD 1,25 | HKD 1,21 | 1,16M |
| 2026-07-22 | HKD 1,20 | -%2,44 | HKD 1,24 | HKD 1,24 | HKD 1,20 | 1,29M |
| 2026-07-21 | HKD 1,23 | +%2,50 | HKD 1,23 | HKD 1,27 | HKD 1,21 | 804,00K |
| 2026-07-20 | HKD 1,20 | +%0,84 | HKD 1,27 | HKD 1,27 | HKD 1,19 | 848,00K |
| 2026-07-17 | HKD 1,19 | -%4,80 | HKD 1,26 | HKD 1,26 | HKD 1,19 | 952,00K |
| 2026-07-16 | HKD 1,25 | -%2,34 | HKD 1,29 | HKD 1,29 | HKD 1,24 | 824,00K |
| 2026-07-15 | HKD 1,28 | -%1,54 | HKD 1,28 | HKD 1,30 | HKD 1,26 | 896,00K |
| 2026-07-14 | HKD 1,30 | -%0,76 | HKD 1,31 | HKD 1,31 | HKD 1,28 | 916,00K |
| 2026-07-13 | HKD 1,31 | +%3,15 | HKD 1,30 | HKD 1,32 | HKD 1,29 | 868,00K |
| 2026-07-10 | HKD 1,27 | +%2,42 | HKD 1,26 | HKD 1,29 | HKD 1,24 | 864,00K |
| 2026-07-09 | HKD 1,24 | +%5,98 | HKD 1,20 | HKD 1,24 | HKD 1,19 | 1,17M |
| 2026-07-08 | HKD 1,17 | %0,00 | HKD 1,15 | HKD 1,17 | HKD 1,14 | 1,04M |
| 2026-07-07 | HKD 1,17 | -%1,68 | HKD 1,20 | HKD 1,20 | HKD 1,16 | 896,00K |
| 2026-07-06 | HKD 1,19 | +%1,71 | HKD 1,20 | HKD 1,28 | HKD 1,16 | 860,00K |
| 2026-07-03 | HKD 1,17 | -%2,50 | HKD 1,20 | HKD 1,20 | HKD 1,15 | 1,29M |
| 2026-07-02 | HKD 1,20 | +%0,84 | HKD 1,23 | HKD 1,23 | HKD 1,18 | 1,54M |
| 2026-06-30 | HKD 1,19 | -%1,65 | HKD 1,24 | HKD 1,24 | HKD 1,19 | 828,00K |
| 2026-06-29 | HKD 1,21 | +%0,83 | HKD 1,23 | HKD 1,23 | HKD 1,20 | 864,00K |
| 2026-06-26 | HKD 1,20 | -%1,64 | HKD 1,21 | HKD 1,22 | HKD 1,19 | 876,00K |
| 2026-06-25 | HKD 1,22 | +%0,83 | HKD 1,24 | HKD 1,25 | HKD 1,19 | 872,00K |
| 2026-06-24 | HKD 1,21 | +%0,83 | HKD 1,23 | HKD 1,23 | HKD 1,20 | 828,00K |
| 2026-06-23 | HKD 1,20 | -%0,83 | HKD 1,24 | HKD 1,24 | HKD 1,20 | 904,00K |
| 2026-06-22 | HKD 1,21 | -%3,97 | HKD 1,25 | HKD 1,25 | HKD 1,19 | 1,19M |
| 2026-06-18 | HKD 1,26 | -%0,79 | HKD 1,27 | HKD 1,28 | HKD 1,25 | 828,00K |
| 2026-06-17 | HKD 1,27 | -%1,55 | HKD 1,29 | HKD 1,29 | HKD 1,25 | 868,00K |
| 2026-06-16 | HKD 1,29 | +%3,20 | HKD 1,27 | HKD 1,30 | HKD 1,25 | 1,15M |
| 2026-06-15 | HKD 1,25 | -%0,79 | HKD 1,25 | HKD 1,28 | HKD 1,25 | 884,00K |
| 2026-06-12 | HKD 1,26 | +%2,44 | HKD 1,25 | HKD 1,28 | HKD 1,21 | 820,00K |
| 2026-06-11 | HKD 1,23 | -%1,60 | HKD 1,25 | HKD 1,26 | HKD 1,23 | 996,00K |
| 2026-06-10 | HKD 1,25 | -%3,10 | HKD 1,29 | HKD 1,29 | HKD 1,25 | 944,00K |
| 2026-06-09 | HKD 1,29 | %0,00 | HKD 1,27 | HKD 1,30 | HKD 1,27 | 756,00K |
| 2026-06-08 | HKD 1,29 | -%3,01 | HKD 1,30 | HKD 1,31 | HKD 1,28 | 892,00K |
| 2026-06-05 | HKD 1,33 | +%2,31 | HKD 1,30 | HKD 1,34 | HKD 1,29 | 796,00K |
| 2026-06-04 | HKD 1,30 | -%0,76 | HKD 1,32 | HKD 1,32 | HKD 1,29 | 716,00K |
| 2026-06-03 | HKD 1,31 | -%2,24 | HKD 1,32 | HKD 1,33 | HKD 1,30 | 816,00K |
| 2026-06-02 | HKD 1,34 | -%0,74 | HKD 1,36 | HKD 1,36 | HKD 1,33 | 768,00K |
| 2026-06-01 | HKD 1,35 | -%0,74 | HKD 1,38 | HKD 1,38 | HKD 1,33 | 1,04M |
| 2026-05-29 | HKD 1,36 | +%2,26 | HKD 1,34 | HKD 1,40 | HKD 1,34 | 1,08M |
| 2026-05-28 | HKD 1,33 | +%2,31 | HKD 1,29 | HKD 1,33 | HKD 1,29 | 552,00K |
| 2026-05-27 | HKD 1,30 | -%7,80 | HKD 1,40 | HKD 1,40 | HKD 1,27 | 1,84M |