ZXZN Qi-House Holdings Limited 8395
HKEX · Çin Hong Kong ÖİB · Perakende Ticaret
HKD 1,75+0,13 (+%7,69)
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 1,75 | +%7,69 | HKD 1,63 | HKD 1,78 | HKD 1,63 | 3,14M |
| 2026-09-30 | HKD 1,63 | -%7,14 | HKD 1,70 | HKD 1,74 | HKD 1,62 | 3,14M |
| 2026-09-29 | HKD 1,75 | +%1,74 | HKD 1,72 | HKD 1,77 | HKD 1,62 | 2,96M |
| 2026-09-28 | HKD 1,72 | -%7,53 | HKD 1,86 | HKD 1,86 | HKD 1,70 | 2,54M |
| 2026-09-25 | HKD 1,86 | -%8,15 | HKD 1,92 | HKD 2,08 | HKD 1,86 | 1,20M |
| 2026-09-24 | HKD 2,03 | +%17,73 | HKD 1,74 | HKD 2,05 | HKD 1,73 | 6,40M |
| 2026-09-23 | HKD 1,72 | -%2,82 | HKD 1,77 | HKD 1,77 | HKD 1,72 | 380,00K |
| 2026-09-22 | HKD 1,77 | -%2,48 | HKD 1,86 | HKD 1,86 | HKD 1,75 | 3,53M |
| 2026-09-21 | HKD 1,82 | +%4,91 | HKD 1,82 | HKD 1,90 | HKD 1,78 | 1,00M |
| 2026-09-18 | HKD 1,73 | -%0,29 | HKD 1,77 | HKD 1,77 | HKD 1,68 | 2,08M |
| 2026-09-17 | HKD 1,74 | -%4,14 | HKD 1,86 | HKD 1,86 | HKD 1,72 | 1,20M |
| 2026-09-16 | HKD 1,81 | %0,00 | HKD 1,88 | HKD 1,95 | HKD 1,80 | 2,02M |
| 2026-09-15 | HKD 1,81 | +%10,70 | HKD 1,63 | HKD 1,88 | HKD 1,63 | 2,20M |
| 2026-09-14 | HKD 1,63 | -%6,84 | HKD 1,76 | HKD 1,76 | HKD 1,50 | 7,98M |
| 2026-09-11 | HKD 1,75 | -%4,36 | HKD 1,80 | HKD 1,83 | HKD 1,75 | 580,00K |
| 2026-09-10 | HKD 1,84 | +%4,86 | HKD 1,76 | HKD 1,88 | HKD 1,73 | 2,00M |
| 2026-09-09 | HKD 1,75 | -%5,91 | HKD 1,70 | HKD 1,85 | HKD 1,69 | 3,68M |
| 2026-09-08 | HKD 1,86 | -%11,43 | HKD 2,10 | HKD 2,10 | HKD 1,83 | 5,74M |
| 2026-09-07 | HKD 2,10 | -%2,10 | HKD 2,14 | HKD 2,15 | HKD 2,08 | 2,76M |
| 2026-09-04 | HKD 2,14 | -%2,94 | HKD 2,20 | HKD 2,20 | HKD 2,08 | 4,04M |
| 2026-09-03 | HKD 2,21 | +%0,68 | HKD 2,18 | HKD 2,27 | HKD 2,16 | 3,82M |
| 2026-09-02 | HKD 2,19 | -%6,40 | HKD 2,35 | HKD 2,35 | HKD 2,16 | 2,72M |
| 2026-09-01 | HKD 2,35 | +%7,57 | HKD 2,17 | HKD 2,37 | HKD 2,11 | 4,04M |
| 2026-08-31 | HKD 2,18 | -%5,22 | HKD 2,25 | HKD 2,25 | HKD 2,07 | 4,50M |
| 2026-08-28 | HKD 2,30 | +%2,22 | HKD 2,20 | HKD 2,31 | HKD 2,15 | 3,34M |
| 2026-08-27 | HKD 2,25 | -%9,64 | HKD 2,49 | HKD 2,49 | HKD 2,22 | 6,66M |
| 2026-08-26 | HKD 2,49 | +%3,97 | HKD 2,50 | HKD 2,54 | HKD 2,30 | 6,45M |
| 2026-08-25 | HKD 2,39 | -%1,24 | HKD 2,48 | HKD 2,52 | HKD 2,36 | 5,40M |
| 2026-08-24 | HKD 2,42 | -%2,81 | HKD 2,59 | HKD 2,60 | HKD 2,33 | 4,88M |
| 2026-08-21 | HKD 2,49 | -%1,58 | HKD 2,54 | HKD 2,57 | HKD 2,41 | 5,24M |
| 2026-08-20 | HKD 2,54 | +%13,93 | HKD 2,24 | HKD 2,58 | HKD 2,24 | 7,33M |
| 2026-08-19 | HKD 2,22 | +%5,95 | HKD 2,10 | HKD 2,37 | HKD 2,00 | 6,02M |
| 2026-08-18 | HKD 2,10 | +%2,94 | HKD 2,06 | HKD 2,24 | HKD 2,01 | 8,18M |
| 2026-08-17 | HKD 2,04 | +%24,39 | HKD 1,67 | HKD 2,04 | HKD 1,67 | 16,85M |
| 2026-08-14 | HKD 1,64 | +%5,13 | HKD 1,54 | HKD 1,73 | HKD 1,52 | 3,66M |
| 2026-08-13 | HKD 1,56 | -%3,70 | HKD 1,62 | HKD 1,62 | HKD 1,49 | 3,88M |
| 2026-08-12 | HKD 1,62 | -%1,52 | HKD 1,66 | HKD 1,66 | HKD 1,11 | 9,64M |
| 2026-08-11 | HKD 1,64 | -%2,08 | HKD 1,70 | HKD 1,72 | HKD 1,62 | 2,94M |
| 2026-08-10 | HKD 1,68 | +%5,33 | HKD 1,61 | HKD 1,70 | HKD 1,61 | 6,32M |
| 2026-08-07 | HKD 1,60 | +%4,93 | HKD 1,55 | HKD 1,64 | HKD 1,55 | 5,38M |
| 2026-08-06 | HKD 1,52 | +%8,57 | HKD 1,45 | HKD 1,55 | HKD 1,40 | 3,80M |
| 2026-08-05 | HKD 1,40 | +%15,70 | HKD 1,25 | HKD 1,43 | HKD 1,25 | 7,10M |
| 2026-08-04 | HKD 1,21 | -%2,81 | HKD 1,23 | HKD 1,25 | HKD 1,21 | 740,00K |
| 2026-08-03 | HKD 1,25 | -%0,40 | HKD 1,25 | HKD 1,25 | HKD 1,23 | 420,00K |
| 2026-07-31 | HKD 1,25 | +%0,81 | HKD 1,25 | HKD 1,26 | HKD 1,23 | 500,00K |
| 2026-07-30 | HKD 1,24 | %0,00 | HKD 1,23 | HKD 1,26 | HKD 1,22 | 460,00K |
| 2026-07-29 | HKD 1,24 | %0,00 | HKD 1,24 | HKD 1,26 | HKD 1,21 | 840,00K |
| 2026-07-28 | HKD 1,24 | -%1,59 | HKD 1,26 | HKD 1,26 | HKD 1,24 | 860,00K |
| 2026-07-27 | HKD 1,26 | %0,00 | HKD 1,26 | HKD 1,26 | HKD 1,24 | 320,00K |
| 2026-07-24 | HKD 1,26 | -%1,56 | HKD 1,26 | HKD 1,27 | HKD 1,24 | 480,00K |
| 2026-07-23 | HKD 1,28 | -%0,78 | HKD 1,29 | HKD 1,29 | HKD 1,26 | 740,00K |
| 2026-07-22 | HKD 1,29 | %0,00 | HKD 1,30 | HKD 1,30 | HKD 1,25 | 980,00K |
| 2026-07-21 | HKD 1,29 | +%4,03 | HKD 1,24 | HKD 1,29 | HKD 1,22 | 1,98M |
| 2026-07-20 | HKD 1,24 | -%0,80 | HKD 1,25 | HKD 1,25 | HKD 1,20 | 3,56M |
| 2026-07-17 | HKD 1,25 | %0,00 | HKD 1,25 | HKD 1,26 | HKD 1,24 | 1,02M |
| 2026-07-16 | HKD 1,25 | -%1,57 | HKD 1,25 | HKD 1,27 | HKD 1,25 | 740,00K |
| 2026-07-15 | HKD 1,27 | -%0,78 | HKD 1,28 | HKD 1,28 | HKD 1,25 | 880,00K |
| 2026-07-14 | HKD 1,28 | %0,00 | HKD 1,28 | HKD 1,29 | HKD 1,26 | 600,00K |
| 2026-07-13 | HKD 1,28 | +%0,79 | HKD 1,27 | HKD 1,28 | HKD 1,26 | 820,00K |
| 2026-07-10 | HKD 1,27 | -%0,78 | HKD 1,28 | HKD 1,28 | HKD 1,25 | 800,00K |
| 2026-07-09 | HKD 1,28 | %0,00 | HKD 1,27 | HKD 1,29 | HKD 1,26 | 680,00K |
| 2026-07-08 | HKD 1,28 | -%0,78 | HKD 1,29 | HKD 1,29 | HKD 1,26 | 560,00K |
| 2026-07-07 | HKD 1,29 | +%0,78 | HKD 1,28 | HKD 1,29 | HKD 1,24 | 1,14M |
| 2026-07-06 | HKD 1,28 | +%2,40 | HKD 1,25 | HKD 1,31 | HKD 1,22 | 2,86M |
| 2026-07-03 | HKD 1,25 | %0,00 | HKD 1,22 | HKD 1,25 | HKD 1,20 | 1,16M |
| 2026-07-02 | HKD 1,25 | %0,00 | HKD 1,25 | HKD 1,25 | HKD 1,19 | 980,00K |
| 2026-06-30 | HKD 1,25 | +%1,63 | HKD 1,23 | HKD 1,30 | HKD 1,23 | 2,76M |
| 2026-06-29 | HKD 1,23 | +%0,82 | HKD 1,20 | HKD 1,23 | HKD 1,19 | 1,36M |
| 2026-06-26 | HKD 1,22 | -%0,81 | HKD 1,23 | HKD 1,23 | HKD 1,20 | 1,28M |
| 2026-06-25 | HKD 1,23 | +%3,36 | HKD 1,19 | HKD 1,26 | HKD 1,19 | 1,76M |
| 2026-06-24 | HKD 1,19 | -%0,83 | HKD 1,20 | HKD 1,23 | HKD 1,17 | 500,00K |
| 2026-06-23 | HKD 1,20 | %0,00 | HKD 1,20 | HKD 1,20 | HKD 1,14 | 1,38M |
| 2026-06-22 | HKD 1,20 | -%0,83 | HKD 1,21 | HKD 1,22 | HKD 1,19 | 760,00K |
| 2026-06-18 | HKD 1,21 | +%2,54 | HKD 1,18 | HKD 1,21 | HKD 1,16 | 800,00K |
| 2026-06-17 | HKD 1,18 | -%0,84 | HKD 1,19 | HKD 1,23 | HKD 1,16 | 2,08M |
| 2026-06-16 | HKD 1,19 | -%0,83 | HKD 1,20 | HKD 1,21 | HKD 1,16 | 1,32M |
| 2026-06-15 | HKD 1,20 | +%0,84 | HKD 1,19 | HKD 1,21 | HKD 1,17 | 740,00K |
| 2026-06-12 | HKD 1,19 | %0,00 | HKD 1,19 | HKD 1,19 | HKD 1,15 | 2,50M |
| 2026-06-11 | HKD 1,19 | -%2,46 | HKD 1,21 | HKD 1,22 | HKD 1,15 | 4,72M |
| 2026-06-10 | HKD 1,22 | +%0,83 | HKD 1,21 | HKD 1,25 | HKD 1,19 | 1,08M |
| 2026-06-09 | HKD 1,21 | -%2,42 | HKD 1,25 | HKD 1,26 | HKD 1,21 | 400,00K |
| 2026-06-08 | HKD 1,24 | +%2,48 | HKD 1,20 | HKD 1,26 | HKD 1,18 | 1,22M |
| 2026-06-05 | HKD 1,21 | -%3,20 | HKD 1,22 | HKD 1,25 | HKD 1,19 | 1,54M |
| 2026-06-04 | HKD 1,25 | +%0,81 | HKD 1,24 | HKD 1,26 | HKD 1,19 | 1,66M |
| 2026-06-03 | HKD 1,24 | +%1,64 | HKD 1,22 | HKD 1,26 | HKD 1,15 | 3,82M |
| 2026-06-02 | HKD 1,22 | -%0,81 | HKD 1,23 | HKD 1,28 | HKD 1,19 | 2,28M |
| 2026-06-01 | HKD 1,23 | +%5,13 | HKD 1,17 | HKD 1,27 | HKD 1,16 | 3,50M |
| 2026-05-29 | HKD 1,17 | -%10,00 | HKD 1,30 | HKD 1,30 | HKD 1,10 | 5,48M |
| 2026-05-28 | HKD 1,30 | -%0,76 | HKD 1,32 | HKD 1,40 | HKD 1,30 | 2,60M |
| 2026-05-27 | HKD 1,31 | -%14,94 | HKD 1,57 | HKD 1,70 | HKD 1,29 | 10,88M |