Zhi Sheng Group Holdings Limited 8370
HKEX · Çin Hong Kong ÖİB · Üretici İmalatı
HKD 7,30-0,20 (-%2,67)
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 7,30 | -%2,67 | HKD 7,50 | HKD 7,50 | HKD 7,28 | 37,60K |
| 2026-09-30 | HKD 7,50 | +%3,45 | HKD 7,25 | HKD 7,50 | HKD 7,25 | 36,00K |
| 2026-09-29 | HKD 7,25 | %0,00 | HKD 7,35 | HKD 7,50 | HKD 7,18 | 46,40K |
| 2026-09-28 | HKD 7,25 | -%0,55 | HKD 7,25 | HKD 7,25 | HKD 7,25 | 0 |
| 2026-09-25 | HKD 7,29 | +%1,25 | HKD 7,20 | HKD 7,29 | HKD 7,18 | 10,40K |
| 2026-09-24 | HKD 7,20 | %0,00 | HKD 7,20 | HKD 7,20 | HKD 7,20 | 0 |
| 2026-09-23 | HKD 7,20 | +%0,28 | HKD 7,29 | HKD 7,38 | HKD 7,20 | 56,80K |
| 2026-09-22 | HKD 7,18 | -%1,64 | HKD 7,30 | HKD 7,30 | HKD 7,00 | 156,80K |
| 2026-09-21 | HKD 7,30 | +%6,88 | HKD 6,98 | HKD 7,30 | HKD 6,90 | 29,60K |
| 2026-09-18 | HKD 6,83 | +%0,44 | HKD 6,83 | HKD 6,83 | HKD 6,83 | 0 |
| 2026-09-17 | HKD 6,80 | -%2,16 | HKD 6,80 | HKD 6,80 | HKD 6,80 | 8,80K |
| 2026-09-16 | HKD 6,95 | %0,00 | HKD 6,95 | HKD 6,95 | HKD 6,95 | 0 |
| 2026-09-15 | HKD 6,95 | +%1,91 | HKD 6,95 | HKD 6,95 | HKD 6,95 | 14,40K |
| 2026-09-14 | HKD 6,82 | +%0,15 | HKD 6,82 | HKD 6,82 | HKD 6,82 | 10,40K |
| 2026-09-11 | HKD 6,81 | +%0,07 | HKD 6,80 | HKD 6,82 | HKD 6,80 | 73,60K |
| 2026-09-10 | HKD 6,80 | -%1,23 | HKD 6,89 | HKD 6,89 | HKD 6,80 | 16,80K |
| 2026-09-09 | HKD 6,89 | +%1,17 | HKD 6,91 | HKD 6,91 | HKD 6,80 | 24,00K |
| 2026-09-08 | HKD 6,81 | +%0,15 | HKD 7,11 | HKD 7,11 | HKD 6,80 | 52,00K |
| 2026-09-07 | HKD 6,80 | %0,00 | HKD 6,80 | HKD 7,00 | HKD 6,80 | 20,80K |
| 2026-09-04 | HKD 6,80 | %0,00 | HKD 6,89 | HKD 6,90 | HKD 6,80 | 52,00K |
| 2026-09-03 | HKD 6,80 | %0,00 | HKD 6,80 | HKD 6,80 | HKD 6,80 | 3,20K |
| 2026-09-02 | HKD 6,80 | +%0,52 | HKD 6,60 | HKD 6,80 | HKD 6,60 | 21,60K |
| 2026-09-01 | HKD 6,76 | -%1,24 | HKD 6,85 | HKD 6,85 | HKD 6,76 | 23,20K |
| 2026-08-31 | HKD 6,85 | +%0,59 | HKD 6,85 | HKD 6,85 | HKD 6,85 | 0 |
| 2026-08-28 | HKD 6,81 | +%0,74 | HKD 6,83 | HKD 6,83 | HKD 6,81 | 25,60K |
| 2026-08-27 | HKD 6,76 | %0,00 | HKD 6,76 | HKD 6,76 | HKD 6,76 | 0 |
| 2026-08-26 | HKD 6,76 | +%1,35 | HKD 6,67 | HKD 6,76 | HKD 6,67 | 24,80K |
| 2026-08-25 | HKD 6,67 | -%0,60 | HKD 6,67 | HKD 6,67 | HKD 6,67 | 9,60K |
| 2026-08-24 | HKD 6,71 | +%0,15 | HKD 6,70 | HKD 6,71 | HKD 6,70 | 33,60K |
| 2026-08-21 | HKD 6,70 | -%2,05 | HKD 6,76 | HKD 6,80 | HKD 6,67 | 19,20K |
| 2026-08-20 | HKD 6,84 | +%1,63 | HKD 6,84 | HKD 6,84 | HKD 6,84 | 8,00K |
| 2026-08-19 | HKD 6,73 | -%1,10 | HKD 6,80 | HKD 6,80 | HKD 6,72 | 32,00K |
| 2026-08-18 | HKD 6,80 | -%1,38 | HKD 6,80 | HKD 6,81 | HKD 6,80 | 19,20K |
| 2026-08-17 | HKD 6,90 | -%1,36 | HKD 6,99 | HKD 6,99 | HKD 6,80 | 54,40K |
| 2026-08-14 | HKD 6,99 | -%0,07 | HKD 7,00 | HKD 7,10 | HKD 6,95 | 41,60K |
| 2026-08-13 | HKD 7,00 | +%2,94 | HKD 6,85 | HKD 7,10 | HKD 6,76 | 114,40K |
| 2026-08-12 | HKD 6,80 | +%2,10 | HKD 6,80 | HKD 6,80 | HKD 6,80 | 39,20K |
| 2026-08-11 | HKD 6,66 | -%0,60 | HKD 6,66 | HKD 6,66 | HKD 6,66 | 8,00K |
| 2026-08-10 | HKD 6,70 | -%2,05 | HKD 6,84 | HKD 6,84 | HKD 6,55 | 27,20K |
| 2026-08-07 | HKD 6,84 | +%5,07 | HKD 6,70 | HKD 6,90 | HKD 6,63 | 62,40K |
| 2026-08-06 | HKD 6,51 | -%3,56 | HKD 6,60 | HKD 6,60 | HKD 6,50 | 20,00K |
| 2026-08-05 | HKD 6,75 | -%2,67 | HKD 6,80 | HKD 6,82 | HKD 6,75 | 28,80K |
| 2026-08-04 | HKD 6,93 | +%3,51 | HKD 6,70 | HKD 7,00 | HKD 6,70 | 72,80K |
| 2026-08-03 | HKD 6,70 | -%3,18 | HKD 6,71 | HKD 6,72 | HKD 6,70 | 73,60K |
| 2026-07-31 | HKD 6,92 | -%2,81 | HKD 7,13 | HKD 7,00 | HKD 6,60 | 56,80K |
| 2026-07-30 | HKD 7,12 | +%7,55 | HKD 6,80 | HKD 7,12 | HKD 6,50 | 104,00K |
| 2026-07-29 | HKD 6,62 | +%3,44 | HKD 6,55 | HKD 6,65 | HKD 6,55 | 27,20K |
| 2026-07-28 | HKD 6,40 | -%1,84 | HKD 6,55 | HKD 6,55 | HKD 6,40 | 21,60K |
| 2026-07-27 | HKD 6,52 | +%1,72 | HKD 6,38 | HKD 6,52 | HKD 6,31 | 14,40K |
| 2026-07-24 | HKD 6,41 | %0,00 | HKD 6,42 | HKD 6,50 | HKD 6,33 | 37,60K |
| 2026-07-23 | HKD 6,41 | -%2,14 | HKD 6,57 | HKD 6,57 | HKD 6,40 | 45,60K |
| 2026-07-22 | HKD 6,55 | -%0,76 | HKD 6,62 | HKD 6,69 | HKD 6,55 | 24,80K |
| 2026-07-21 | HKD 6,60 | +%5,10 | HKD 6,30 | HKD 6,80 | HKD 6,30 | 100,00K |
| 2026-07-20 | HKD 6,28 | +%2,95 | HKD 6,02 | HKD 6,29 | HKD 5,80 | 67,00K |
| 2026-07-17 | HKD 6,10 | +%10,91 | HKD 5,78 | HKD 6,20 | HKD 5,78 | 83,80K |
| 2026-07-16 | HKD 5,50 | -%1,79 | HKD 5,54 | HKD 5,60 | HKD 5,46 | 36,00K |
| 2026-07-15 | HKD 5,60 | -%2,61 | HKD 5,60 | HKD 5,60 | HKD 5,60 | 0 |
| 2026-07-14 | HKD 5,75 | -%3,20 | HKD 5,98 | HKD 5,98 | HKD 5,94 | 17,60K |
| 2026-07-13 | HKD 5,94 | %0,00 | HKD 5,94 | HKD 5,94 | HKD 5,94 | 8,00K |
| 2026-07-10 | HKD 5,94 | +%0,34 | HKD 5,94 | HKD 5,94 | HKD 5,94 | 800 |
| 2026-07-09 | HKD 5,92 | -%0,17 | HKD 5,93 | HKD 5,93 | HKD 5,92 | 18,40K |
| 2026-07-08 | HKD 5,93 | +%0,17 | HKD 5,93 | HKD 5,93 | HKD 5,93 | 0 |
| 2026-07-07 | HKD 5,92 | -%2,95 | HKD 5,93 | HKD 5,93 | HKD 5,92 | 20,00K |
| 2026-07-06 | HKD 6,10 | +%3,04 | HKD 5,93 | HKD 6,10 | HKD 5,93 | 12,00K |
| 2026-07-03 | HKD 5,92 | -%0,50 | HKD 5,91 | HKD 5,91 | HKD 5,91 | 4,00K |
| 2026-07-02 | HKD 5,95 | -%0,34 | HKD 5,97 | HKD 5,97 | HKD 5,94 | 16,80K |
| 2026-06-30 | HKD 5,97 | -%1,81 | HKD 6,00 | HKD 6,00 | HKD 5,93 | 39,20K |
| 2026-06-29 | HKD 6,08 | +%0,16 | HKD 6,10 | HKD 6,10 | HKD 6,10 | 40,80K |
| 2026-06-26 | HKD 6,07 | +%0,17 | HKD 6,07 | HKD 6,07 | HKD 6,07 | 10,40K |
| 2026-06-25 | HKD 6,06 | -%0,66 | HKD 6,06 | HKD 6,06 | HKD 6,06 | 0 |
| 2026-06-24 | HKD 6,10 | +%2,52 | HKD 6,00 | HKD 6,10 | HKD 6,00 | 20,80K |
| 2026-06-23 | HKD 5,95 | -%0,34 | HKD 6,00 | HKD 6,00 | HKD 5,95 | 9,60K |
| 2026-06-22 | HKD 5,97 | -%1,49 | HKD 6,05 | HKD 6,06 | HKD 5,97 | 34,40K |
| 2026-06-18 | HKD 6,06 | +%2,02 | HKD 5,94 | HKD 6,06 | HKD 5,94 | 32,80K |
| 2026-06-17 | HKD 5,94 | -%0,83 | HKD 5,94 | HKD 5,94 | HKD 5,94 | 0 |
| 2026-06-16 | HKD 5,99 | +%0,17 | HKD 5,92 | HKD 5,99 | HKD 5,92 | 46,40K |
| 2026-06-15 | HKD 5,98 | -%0,33 | HKD 5,90 | HKD 6,00 | HKD 5,90 | 20,00K |
| 2026-06-12 | HKD 6,00 | -%0,33 | HKD 6,00 | HKD 6,00 | HKD 6,00 | 3,20K |
| 2026-06-11 | HKD 6,02 | +%1,86 | HKD 5,91 | HKD 6,02 | HKD 5,90 | 13,60K |
| 2026-06-10 | HKD 5,91 | %0,00 | HKD 5,91 | HKD 5,97 | HKD 5,91 | 25,60K |
| 2026-06-09 | HKD 5,91 | -%1,17 | HKD 5,87 | HKD 5,92 | HKD 5,81 | 78,40K |
| 2026-06-08 | HKD 5,98 | -%0,33 | HKD 6,00 | HKD 6,00 | HKD 5,87 | 80,80K |
| 2026-06-05 | HKD 6,00 | -%1,64 | HKD 6,10 | HKD 6,11 | HKD 5,88 | 89,60K |
| 2026-06-04 | HKD 6,10 | +%3,39 | HKD 5,90 | HKD 6,10 | HKD 5,90 | 164,80K |
| 2026-06-03 | HKD 5,90 | %0,00 | HKD 5,93 | HKD 6,03 | HKD 5,90 | 299,20K |
| 2026-06-02 | HKD 5,90 | %0,00 | HKD 5,90 | HKD 5,90 | HKD 5,85 | 99,20K |
| 2026-06-01 | HKD 5,90 | %0,00 | HKD 5,90 | HKD 6,07 | HKD 5,85 | 240,80K |
| 2026-05-29 | HKD 5,90 | %0,00 | HKD 5,90 | HKD 6,00 | HKD 5,90 | 303,20K |
| 2026-05-28 | HKD 5,90 | -%1,50 | HKD 5,90 | HKD 6,29 | HKD 5,85 | 268,00K |
| 2026-05-27 | HKD 5,99 | +%1,53 | HKD 5,90 | HKD 5,99 | HKD 5,84 | 319,20K |