Capital Finance Holdings Limited 8239
HKEX · Çin Hong Kong ÖİB · Finans
HKD 26,80+0,02 (+%0,07)
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 26,80 | +%0,07 | HKD 27,58 | HKD 27,82 | HKD 25,84 | 347,50K |
| 2026-09-30 | HKD 26,78 | -%0,07 | HKD 27,00 | HKD 27,50 | HKD 26,06 | 13,01K |
| 2026-09-29 | HKD 26,80 | +%0,37 | HKD 27,98 | HKD 28,98 | HKD 26,80 | 33,00K |
| 2026-09-28 | HKD 26,70 | +%2,14 | HKD 28,98 | HKD 29,00 | HKD 26,70 | 61,80K |
| 2026-09-25 | HKD 26,14 | +%1,08 | HKD 26,98 | HKD 28,56 | HKD 25,82 | 128,66K |
| 2026-09-24 | HKD 25,86 | +%0,54 | HKD 24,20 | HKD 26,52 | HKD 24,20 | 197,15K |
| 2026-09-23 | HKD 25,72 | +%12,12 | HKD 23,04 | HKD 25,72 | HKD 23,02 | 40,50K |
| 2026-09-22 | HKD 22,94 | +%4,46 | HKD 22,14 | HKD 25,00 | HKD 22,10 | 65,50K |
| 2026-09-21 | HKD 21,96 | +%0,73 | HKD 21,92 | HKD 25,50 | HKD 21,90 | 214,28K |
| 2026-09-18 | HKD 21,80 | +%0,83 | HKD 22,20 | HKD 24,28 | HKD 21,80 | 88,00K |
| 2026-09-17 | HKD 21,62 | +%0,46 | HKD 21,50 | HKD 23,38 | HKD 21,50 | 89,00K |
| 2026-09-16 | HKD 21,52 | -%0,92 | HKD 21,98 | HKD 22,00 | HKD 21,20 | 257,50K |
| 2026-09-15 | HKD 21,72 | +%1,21 | HKD 21,46 | HKD 22,40 | HKD 21,46 | 129,02K |
| 2026-09-14 | HKD 21,46 | -%0,46 | HKD 21,90 | HKD 21,90 | HKD 21,46 | 197,40K |
| 2026-09-11 | HKD 21,56 | -%0,19 | HKD 21,54 | HKD 21,56 | HKD 20,82 | 44,50K |
| 2026-09-10 | HKD 21,60 | -%0,64 | HKD 21,72 | HKD 21,74 | HKD 21,58 | 174,50K |
| 2026-09-09 | HKD 21,74 | +%3,03 | HKD 20,82 | HKD 22,50 | HKD 20,78 | 88,54K |
| 2026-09-08 | HKD 21,10 | +%0,96 | HKD 20,90 | HKD 22,08 | HKD 20,56 | 554,29K |
| 2026-09-07 | HKD 20,90 | -%0,29 | HKD 20,90 | HKD 20,90 | HKD 20,50 | 81,50K |
| 2026-09-04 | HKD 20,96 | +%0,10 | HKD 20,94 | HKD 20,98 | HKD 20,94 | 286,50K |
| 2026-09-03 | HKD 20,94 | +%0,19 | HKD 20,44 | HKD 20,94 | HKD 20,36 | 488,04K |
| 2026-09-02 | HKD 20,90 | +%0,38 | HKD 20,82 | HKD 20,98 | HKD 20,02 | 455,00K |
| 2026-09-01 | HKD 20,82 | -%0,76 | HKD 20,92 | HKD 20,92 | HKD 20,82 | 1,50K |
| 2026-08-31 | HKD 20,98 | +%0,10 | HKD 20,84 | HKD 20,98 | HKD 20,58 | 310,00K |
| 2026-08-28 | HKD 20,96 | -%0,19 | HKD 20,80 | HKD 20,96 | HKD 20,80 | 61,50K |
| 2026-08-27 | HKD 21,00 | +%1,06 | HKD 20,52 | HKD 21,00 | HKD 20,52 | 26,66K |
| 2026-08-26 | HKD 20,78 | -%0,67 | HKD 20,60 | HKD 20,96 | HKD 20,60 | 113,04K |
| 2026-08-25 | HKD 20,92 | +%0,97 | HKD 20,72 | HKD 20,94 | HKD 20,70 | 56,54K |
| 2026-08-24 | HKD 20,72 | -%0,38 | HKD 20,80 | HKD 20,80 | HKD 20,50 | 76,00K |
| 2026-08-21 | HKD 20,80 | +%0,39 | HKD 20,78 | HKD 20,80 | HKD 20,54 | 123,50K |
| 2026-08-20 | HKD 20,72 | +%0,48 | HKD 20,42 | HKD 20,80 | HKD 20,40 | 307,52K |
| 2026-08-19 | HKD 20,62 | -%0,10 | HKD 20,10 | HKD 20,64 | HKD 20,10 | 238,50K |
| 2026-08-18 | HKD 20,64 | +%0,98 | HKD 20,12 | HKD 20,66 | HKD 19,30 | 144,00K |
| 2026-08-17 | HKD 20,44 | -%0,97 | HKD 20,80 | HKD 20,80 | HKD 20,02 | 124,00K |
| 2026-08-14 | HKD 20,64 | +%2,08 | HKD 20,38 | HKD 20,82 | HKD 20,10 | 350,03K |
| 2026-08-13 | HKD 20,22 | -%1,17 | HKD 20,38 | HKD 20,48 | HKD 20,22 | 264,07K |
| 2026-08-12 | HKD 20,46 | -%0,49 | HKD 19,91 | HKD 20,48 | HKD 19,83 | 129,50K |
| 2026-08-11 | HKD 20,56 | +%1,78 | HKD 19,86 | HKD 20,56 | HKD 19,57 | 90,72K |
| 2026-08-10 | HKD 20,20 | -%1,37 | HKD 19,68 | HKD 20,36 | HKD 19,68 | 21,50K |
| 2026-08-07 | HKD 20,48 | +%1,29 | HKD 19,68 | HKD 20,48 | HKD 19,68 | 120,52K |
| 2026-08-06 | HKD 20,22 | +%4,44 | HKD 18,90 | HKD 20,28 | HKD 18,35 | 306,50K |
| 2026-08-05 | HKD 19,36 | -%4,44 | HKD 20,22 | HKD 20,22 | HKD 18,40 | 17,58K |
| 2026-08-04 | HKD 20,26 | -%0,30 | HKD 20,08 | HKD 20,28 | HKD 19,18 | 316,50K |
| 2026-08-03 | HKD 20,32 | -%0,10 | HKD 20,32 | HKD 20,32 | HKD 20,32 | 0 |
| 2026-07-31 | HKD 20,34 | -%0,10 | HKD 20,34 | HKD 20,34 | HKD 20,34 | 325,53K |
| 2026-07-30 | HKD 20,36 | +%1,39 | HKD 20,08 | HKD 20,38 | HKD 19,53 | 155,51K |
| 2026-07-29 | HKD 20,08 | +%10,27 | HKD 18,28 | HKD 20,10 | HKD 18,28 | 119,00K |
| 2026-07-28 | HKD 18,21 | -%6,09 | HKD 19,07 | HKD 19,07 | HKD 18,21 | 14,70K |
| 2026-07-27 | HKD 19,39 | -%3,82 | HKD 19,99 | HKD 19,98 | HKD 19,20 | 120,57K |
| 2026-07-24 | HKD 20,16 | +%5,16 | HKD 18,50 | HKD 20,16 | HKD 18,50 | 446,78K |
| 2026-07-23 | HKD 19,17 | -%2,24 | HKD 19,01 | HKD 19,17 | HKD 19,00 | 2,00K |
| 2026-07-22 | HKD 19,61 | +%2,14 | HKD 19,64 | HKD 20,22 | HKD 18,00 | 24,30K |
| 2026-07-21 | HKD 19,20 | +%1,00 | HKD 18,99 | HKD 19,20 | HKD 18,30 | 14,60K |
| 2026-07-20 | HKD 19,01 | -%5,04 | HKD 19,99 | HKD 20,02 | HKD 19,01 | 103,72K |
| 2026-07-17 | HKD 20,02 | +%5,54 | HKD 18,96 | HKD 20,02 | HKD 18,00 | 110,55K |
| 2026-07-16 | HKD 18,97 | -%2,17 | HKD 19,00 | HKD 19,00 | HKD 18,80 | 30,76K |
| 2026-07-15 | HKD 19,39 | +%3,30 | HKD 18,00 | HKD 19,39 | HKD 18,00 | 3,62K |
| 2026-07-14 | HKD 18,77 | -%0,05 | HKD 18,74 | HKD 18,77 | HKD 18,18 | 30,50K |
| 2026-07-13 | HKD 18,78 | -%5,44 | HKD 19,98 | HKD 19,98 | HKD 18,20 | 18,50K |
| 2026-07-10 | HKD 19,86 | +%0,56 | HKD 19,87 | HKD 19,87 | HKD 17,01 | 260,46K |
| 2026-07-09 | HKD 19,75 | -%1,10 | HKD 19,75 | HKD 19,75 | HKD 19,75 | 0 |
| 2026-07-08 | HKD 19,97 | +%10,64 | HKD 18,09 | HKD 19,97 | HKD 18,00 | 12,70K |
| 2026-07-07 | HKD 18,05 | -%9,75 | HKD 19,00 | HKD 19,00 | HKD 18,05 | 8,00K |
| 2026-07-06 | HKD 20,00 | %0,00 | HKD 20,00 | HKD 20,00 | HKD 19,77 | 9,50K |
| 2026-07-03 | HKD 20,00 | %0,00 | HKD 20,00 | HKD 20,00 | HKD 20,00 | 500 |
| 2026-07-02 | HKD 20,00 | +%6,10 | HKD 18,00 | HKD 20,00 | HKD 16,50 | 50,01K |
| 2026-06-30 | HKD 18,85 | -%1,72 | HKD 18,50 | HKD 18,85 | HKD 18,20 | 232,50K |
| 2026-06-29 | HKD 19,18 | +%2,57 | HKD 18,80 | HKD 19,18 | HKD 18,80 | 6,50K |
| 2026-06-26 | HKD 18,70 | -%2,60 | HKD 19,18 | HKD 19,19 | HKD 18,20 | 10,49K |
| 2026-06-25 | HKD 19,20 | -%0,98 | HKD 19,00 | HKD 19,20 | HKD 18,20 | 4,82K |
| 2026-06-24 | HKD 19,39 | +%0,52 | HKD 19,01 | HKD 19,39 | HKD 18,80 | 7,54K |
| 2026-06-23 | HKD 19,29 | +%5,53 | HKD 17,50 | HKD 19,29 | HKD 17,00 | 112,34K |
| 2026-06-22 | HKD 18,28 | +%5,54 | HKD 17,00 | HKD 18,28 | HKD 17,00 | 80,72K |
| 2026-06-18 | HKD 17,32 | -%2,37 | HKD 17,68 | HKD 17,85 | HKD 17,00 | 38,50K |
| 2026-06-17 | HKD 17,74 | -%0,28 | HKD 17,80 | HKD 17,80 | HKD 17,60 | 121,55K |
| 2026-06-16 | HKD 17,79 | +%0,96 | HKD 17,50 | HKD 17,80 | HKD 17,50 | 13,50K |
| 2026-06-15 | HKD 17,62 | +%1,85 | HKD 17,30 | HKD 17,66 | HKD 17,30 | 174,50K |
| 2026-06-12 | HKD 17,30 | +%14,34 | HKD 15,50 | HKD 17,39 | HKD 15,50 | 404,51K |
| 2026-06-11 | HKD 15,13 | -%2,39 | HKD 15,50 | HKD 15,50 | HKD 14,70 | 12,50K |
| 2026-06-10 | HKD 15,50 | -%4,32 | HKD 15,50 | HKD 15,50 | HKD 15,50 | 528 |
| 2026-06-09 | HKD 16,20 | +%2,86 | HKD 15,75 | HKD 16,20 | HKD 15,74 | 11,50K |
| 2026-06-08 | HKD 15,75 | -%2,66 | HKD 15,75 | HKD 15,75 | HKD 15,75 | 0 |
| 2026-06-05 | HKD 16,18 | +%8,66 | HKD 14,80 | HKD 16,18 | HKD 14,80 | 61,50K |
| 2026-06-04 | HKD 14,89 | +%3,84 | HKD 14,34 | HKD 14,90 | HKD 14,30 | 8,50K |
| 2026-06-03 | HKD 14,34 | -%0,07 | HKD 14,35 | HKD 14,35 | HKD 13,50 | 18,20K |
| 2026-06-02 | HKD 14,35 | -%4,33 | HKD 15,00 | HKD 15,00 | HKD 14,30 | 7,84K |
| 2026-06-01 | HKD 15,00 | +%2,74 | HKD 15,00 | HKD 15,00 | HKD 15,00 | 0 |
| 2026-05-29 | HKD 14,60 | +%0,69 | HKD 14,50 | HKD 16,10 | HKD 14,49 | 32,99K |
| 2026-05-28 | HKD 14,50 | +%2,11 | HKD 14,20 | HKD 14,63 | HKD 14,10 | 6,26K |
| 2026-05-27 | HKD 14,20 | -%1,73 | HKD 14,20 | HKD 14,20 | HKD 14,20 | 0 |