Defeng Solife Holdings Limited 8403
HKEX · Çin Hong Kong ÖİB · Ticari Hizmetler
HKD 3,30+0,00 (+%0,15)
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 3,30 | +%0,15 | HKD 3,28 | HKD 3,31 | HKD 3,13 | 169,00K |
| 2026-09-30 | HKD 3,30 | +%4,60 | HKD 3,18 | HKD 3,30 | HKD 3,15 | 84,00K |
| 2026-09-29 | HKD 3,15 | %0,00 | HKD 3,18 | HKD 3,19 | HKD 3,15 | 40,00K |
| 2026-09-28 | HKD 3,15 | +%1,12 | HKD 3,20 | HKD 3,20 | HKD 3,13 | 44,00K |
| 2026-09-25 | HKD 3,12 | -%0,48 | HKD 3,08 | HKD 3,16 | HKD 3,08 | 24,00K |
| 2026-09-24 | HKD 3,13 | +%2,12 | HKD 3,07 | HKD 3,07 | HKD 3,07 | 4,00K |
| 2026-09-23 | HKD 3,07 | +%0,49 | HKD 3,07 | HKD 3,07 | HKD 3,07 | 0 |
| 2026-09-22 | HKD 3,05 | %0,00 | HKD 3,05 | HKD 3,05 | HKD 3,05 | 12,00K |
| 2026-09-21 | HKD 3,05 | -%1,29 | HKD 3,09 | HKD 3,09 | HKD 3,05 | 20,00K |
| 2026-09-18 | HKD 3,09 | +%1,15 | HKD 3,01 | HKD 3,10 | HKD 3,01 | 28,00K |
| 2026-09-17 | HKD 3,06 | +%0,83 | HKD 3,06 | HKD 3,06 | HKD 3,00 | 16,00K |
| 2026-09-16 | HKD 3,03 | -%1,14 | HKD 3,13 | HKD 3,13 | HKD 3,00 | 72,00K |
| 2026-09-15 | HKD 3,07 | +%2,17 | HKD 3,00 | HKD 3,07 | HKD 3,00 | 44,00K |
| 2026-09-14 | HKD 3,00 | -%3,07 | HKD 3,01 | HKD 3,01 | HKD 3,00 | 21,00K |
| 2026-09-11 | HKD 3,10 | +%6,91 | HKD 2,88 | HKD 3,01 | HKD 2,88 | 60,00K |
| 2026-09-10 | HKD 2,89 | -%0,17 | HKD 2,89 | HKD 2,89 | HKD 2,89 | 8,00K |
| 2026-09-09 | HKD 2,90 | -%0,17 | HKD 2,92 | HKD 2,92 | HKD 2,90 | 32,00K |
| 2026-09-08 | HKD 2,90 | +%0,17 | HKD 2,90 | HKD 2,91 | HKD 2,86 | 24,00K |
| 2026-09-07 | HKD 2,90 | +%1,40 | HKD 2,86 | HKD 2,91 | HKD 2,86 | 28,00K |
| 2026-09-04 | HKD 2,86 | +%0,53 | HKD 2,86 | HKD 2,86 | HKD 2,86 | 0 |
| 2026-09-03 | HKD 2,85 | -%3,56 | HKD 2,85 | HKD 2,85 | HKD 2,85 | 0 |
| 2026-09-02 | HKD 2,95 | +%2,43 | HKD 2,88 | HKD 2,95 | HKD 2,88 | 16,00K |
| 2026-09-01 | HKD 2,88 | -%3,19 | HKD 2,96 | HKD 2,96 | HKD 2,87 | 65,00K |
| 2026-08-31 | HKD 2,97 | -%7,18 | HKD 2,96 | HKD 2,96 | HKD 2,96 | 12,00K |
| 2026-08-28 | HKD 3,20 | +%8,46 | HKD 2,93 | HKD 3,20 | HKD 2,86 | 124,00K |
| 2026-08-27 | HKD 2,95 | -%7,66 | HKD 2,86 | HKD 3,17 | HKD 2,86 | 88,00K |
| 2026-08-26 | HKD 3,20 | +%10,54 | HKD 2,85 | HKD 3,20 | HKD 2,83 | 120,00K |
| 2026-08-25 | HKD 2,89 | -%0,17 | HKD 2,99 | HKD 3,04 | HKD 2,82 | 72,00K |
| 2026-08-24 | HKD 2,90 | -%3,01 | HKD 2,99 | HKD 2,99 | HKD 2,90 | 57,00K |
| 2026-08-21 | HKD 2,99 | %0,00 | HKD 2,96 | HKD 3,02 | HKD 2,95 | 29,00K |
| 2026-08-20 | HKD 2,99 | %0,00 | HKD 2,99 | HKD 2,99 | HKD 2,99 | 18,00K |
| 2026-08-19 | HKD 2,99 | %0,00 | HKD 2,99 | HKD 2,99 | HKD 2,99 | 36,00K |
| 2026-08-18 | HKD 2,99 | -%0,99 | HKD 3,10 | HKD 3,10 | HKD 2,99 | 16,00K |
| 2026-08-17 | HKD 3,02 | +%2,03 | HKD 3,02 | HKD 3,02 | HKD 3,02 | 0 |
| 2026-08-14 | HKD 2,96 | %0,00 | HKD 3,00 | HKD 3,00 | HKD 2,96 | 24,00K |
| 2026-08-13 | HKD 2,96 | -%1,50 | HKD 3,00 | HKD 3,00 | HKD 2,95 | 32,00K |
| 2026-08-12 | HKD 3,01 | +%0,17 | HKD 3,05 | HKD 3,05 | HKD 3,01 | 8,00K |
| 2026-08-11 | HKD 3,00 | %0,00 | HKD 3,05 | HKD 3,05 | HKD 3,00 | 28,00K |
| 2026-08-10 | HKD 3,00 | %0,00 | HKD 3,09 | HKD 3,09 | HKD 3,00 | 8,00K |
| 2026-08-07 | HKD 3,00 | +%1,35 | HKD 3,00 | HKD 3,00 | HKD 3,00 | 20,00K |
| 2026-08-06 | HKD 2,96 | -%4,82 | HKD 3,11 | HKD 3,11 | HKD 2,96 | 68,00K |
| 2026-08-05 | HKD 3,11 | +%0,32 | HKD 3,11 | HKD 3,11 | HKD 3,11 | 0 |
| 2026-08-04 | HKD 3,10 | +%1,81 | HKD 3,18 | HKD 3,20 | HKD 3,10 | 20,00K |
| 2026-08-03 | HKD 3,05 | +%0,50 | HKD 3,03 | HKD 3,05 | HKD 3,03 | 24,00K |
| 2026-07-31 | HKD 3,03 | %0,00 | HKD 3,03 | HKD 3,03 | HKD 3,03 | 0 |
| 2026-07-30 | HKD 3,03 | %0,00 | HKD 3,03 | HKD 3,06 | HKD 2,97 | 4,00K |
| 2026-07-29 | HKD 3,03 | -%1,62 | HKD 3,06 | HKD 3,06 | HKD 2,97 | 60,00K |
| 2026-07-28 | HKD 3,08 | %0,00 | HKD 3,08 | HKD 3,08 | HKD 3,08 | 0 |
| 2026-07-27 | HKD 3,08 | %0,00 | HKD 3,10 | HKD 3,10 | HKD 3,06 | 12,00K |
| 2026-07-24 | HKD 3,08 | +%3,01 | HKD 3,00 | HKD 3,17 | HKD 3,00 | 88,00K |
| 2026-07-23 | HKD 2,99 | -%2,92 | HKD 3,03 | HKD 3,04 | HKD 2,97 | 288,00K |
| 2026-07-22 | HKD 3,08 | +%0,33 | HKD 3,06 | HKD 3,29 | HKD 3,05 | 80,00K |
| 2026-07-21 | HKD 3,07 | -%2,23 | HKD 3,06 | HKD 3,07 | HKD 3,04 | 24,00K |
| 2026-07-20 | HKD 3,14 | +%1,29 | HKD 3,14 | HKD 3,14 | HKD 3,14 | 0 |
| 2026-07-17 | HKD 3,10 | -%1,27 | HKD 3,10 | HKD 3,10 | HKD 3,10 | 0 |
| 2026-07-16 | HKD 3,14 | %0,00 | HKD 3,14 | HKD 3,14 | HKD 3,14 | 4,00K |
| 2026-07-15 | HKD 3,14 | +%1,62 | HKD 3,14 | HKD 3,14 | HKD 3,14 | 0 |
| 2026-07-14 | HKD 3,09 | +%0,32 | HKD 3,08 | HKD 3,14 | HKD 3,06 | 40,00K |
| 2026-07-13 | HKD 3,08 | -%3,75 | HKD 3,25 | HKD 3,37 | HKD 3,05 | 672,00K |
| 2026-07-10 | HKD 3,20 | %0,00 | HKD 3,20 | HKD 3,38 | HKD 3,17 | 656,00K |
| 2026-07-09 | HKD 3,20 | +%1,91 | HKD 3,20 | HKD 3,20 | HKD 3,20 | 0 |
| 2026-07-08 | HKD 3,14 | -%2,48 | HKD 3,32 | HKD 3,32 | HKD 3,13 | 93,00K |
| 2026-07-07 | HKD 3,22 | -%5,01 | HKD 3,34 | HKD 3,34 | HKD 3,13 | 106,00K |
| 2026-07-06 | HKD 3,39 | +%6,27 | HKD 3,20 | HKD 3,39 | HKD 3,11 | 68,00K |
| 2026-07-03 | HKD 3,19 | -%0,93 | HKD 3,22 | HKD 3,22 | HKD 3,10 | 168,00K |
| 2026-07-02 | HKD 3,22 | +%0,62 | HKD 3,22 | HKD 3,22 | HKD 3,22 | 8,00K |
| 2026-06-30 | HKD 3,20 | -%2,44 | HKD 3,26 | HKD 3,31 | HKD 3,20 | 40,00K |
| 2026-06-29 | HKD 3,28 | -%4,93 | HKD 3,44 | HKD 3,44 | HKD 3,28 | 49,00K |
| 2026-06-26 | HKD 3,45 | +%3,60 | HKD 3,33 | HKD 3,58 | HKD 3,21 | 286,00K |
| 2026-06-25 | HKD 3,33 | +%2,46 | HKD 3,28 | HKD 3,35 | HKD 3,10 | 236,00K |
| 2026-06-24 | HKD 3,25 | +%3,17 | HKD 3,15 | HKD 3,49 | HKD 3,15 | 388,00K |
| 2026-06-23 | HKD 3,15 | +%3,96 | HKD 3,10 | HKD 3,15 | HKD 3,09 | 132,00K |
| 2026-06-22 | HKD 3,03 | -%2,88 | HKD 3,11 | HKD 3,11 | HKD 3,03 | 12,00K |
| 2026-06-18 | HKD 3,12 | %0,00 | HKD 3,12 | HKD 3,12 | HKD 3,12 | 36,00K |
| 2026-06-17 | HKD 3,12 | -%0,95 | HKD 3,13 | HKD 3,13 | HKD 3,06 | 36,00K |
| 2026-06-16 | HKD 3,15 | %0,00 | HKD 3,15 | HKD 3,15 | HKD 3,15 | 0 |
| 2026-06-15 | HKD 3,15 | -%0,32 | HKD 3,16 | HKD 3,16 | HKD 3,15 | 24,00K |
| 2026-06-12 | HKD 3,16 | %0,00 | HKD 3,16 | HKD 3,16 | HKD 3,16 | 0 |
| 2026-06-11 | HKD 3,16 | -%1,86 | HKD 3,22 | HKD 3,16 | HKD 3,16 | 16,00K |
| 2026-06-10 | HKD 3,22 | %0,00 | HKD 3,22 | HKD 3,22 | HKD 3,22 | 36,00K |
| 2026-06-09 | HKD 3,22 | -%0,31 | HKD 3,23 | HKD 3,31 | HKD 3,14 | 12,00K |
| 2026-06-08 | HKD 3,23 | +%2,87 | HKD 3,23 | HKD 3,23 | HKD 3,23 | 0 |
| 2026-06-05 | HKD 3,14 | %0,00 | HKD 3,14 | HKD 3,14 | HKD 3,14 | 12,00K |
| 2026-06-04 | HKD 3,14 | +%0,96 | HKD 3,14 | HKD 3,14 | HKD 3,14 | 17,00K |
| 2026-06-03 | HKD 3,11 | +%0,65 | HKD 3,11 | HKD 3,11 | HKD 3,11 | 0 |
| 2026-06-02 | HKD 3,09 | -%0,32 | HKD 3,10 | HKD 3,09 | HKD 3,00 | 46,00K |
| 2026-06-01 | HKD 3,10 | -%2,21 | HKD 3,12 | HKD 3,12 | HKD 3,10 | 100,00K |
| 2026-05-29 | HKD 3,17 | %0,00 | HKD 3,17 | HKD 3,17 | HKD 3,17 | 0 |
| 2026-05-28 | HKD 3,17 | %0,00 | HKD 3,20 | HKD 3,20 | HKD 3,17 | 24,00K |
| 2026-05-27 | HKD 3,17 | -%3,06 | HKD 3,25 | HKD 3,25 | HKD 3,10 | 44,00K |