Somerley Capital Holdings Ltd 8439
HKEX · Çin Hong Kong ÖİB · Finans
HKD 1,32+0,24 (+%22,90)
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 1,32 | +%22,90 | HKD 1,35 | HKD 1,58 | HKD 1,30 | 1,10M |
| 2026-09-30 | HKD 1,07 | %0,00 | HKD 1,07 | HKD 1,07 | HKD 1,07 | 0 |
| 2026-09-29 | HKD 1,07 | -%4,04 | HKD 1,07 | HKD 1,07 | HKD 1,07 | 0 |
| 2026-09-28 | HKD 1,12 | %0,00 | HKD 1,12 | HKD 1,12 | HKD 1,12 | 10,00K |
| 2026-09-25 | HKD 1,12 | -%0,45 | HKD 1,12 | HKD 1,12 | HKD 1,12 | 10,00K |
| 2026-09-24 | HKD 1,12 | +%0,45 | HKD 1,10 | HKD 1,12 | HKD 1,12 | 58,00K |
| 2026-09-23 | HKD 1,12 | -%0,45 | HKD 1,10 | HKD 1,12 | HKD 1,10 | 36,00K |
| 2026-09-22 | HKD 1,12 | +%1,36 | HKD 1,11 | HKD 1,12 | HKD 1,10 | 58,00K |
| 2026-09-21 | HKD 1,11 | +%0,45 | HKD 1,11 | HKD 1,11 | HKD 1,10 | 14,00K |
| 2026-09-18 | HKD 1,10 | -%3,08 | HKD 1,11 | HKD 1,17 | HKD 1,10 | 84,00K |
| 2026-09-17 | HKD 1,13 | -%1,30 | HKD 1,18 | HKD 1,15 | HKD 1,13 | 70,00K |
| 2026-09-16 | HKD 1,15 | +%0,88 | HKD 1,14 | HKD 1,15 | HKD 1,15 | 38,00K |
| 2026-09-15 | HKD 1,14 | -%2,15 | HKD 1,18 | HKD 1,16 | HKD 1,14 | 38,00K |
| 2026-09-14 | HKD 1,16 | +%2,19 | HKD 1,13 | HKD 1,16 | HKD 1,13 | 22,00K |
| 2026-09-11 | HKD 1,14 | +%5,56 | HKD 1,16 | HKD 1,16 | HKD 1,10 | 186,00K |
| 2026-09-10 | HKD 1,08 | +%2,86 | HKD 1,04 | HKD 1,11 | HKD 1,03 | 86,00K |
| 2026-09-09 | HKD 1,05 | -%2,33 | HKD 1,08 | HKD 1,07 | HKD 1,05 | 30,00K |
| 2026-09-08 | HKD 1,08 | %0,00 | HKD 1,08 | HKD 1,08 | HKD 1,07 | 70,00K |
| 2026-09-07 | HKD 1,08 | -%4,02 | HKD 1,08 | HKD 1,11 | HKD 1,04 | 52,00K |
| 2026-09-04 | HKD 1,12 | %0,00 | HKD 1,12 | HKD 1,12 | HKD 1,12 | 0 |
| 2026-09-03 | HKD 1,12 | %0,00 | HKD 1,12 | HKD 1,12 | HKD 1,12 | 0 |
| 2026-09-02 | HKD 1,12 | +%7,69 | HKD 1,07 | HKD 1,12 | HKD 1,07 | 34,00K |
| 2026-09-01 | HKD 1,04 | %0,00 | HKD 1,04 | HKD 1,04 | HKD 1,03 | 34,00K |
| 2026-08-31 | HKD 1,04 | -%9,57 | HKD 1,08 | HKD 1,06 | HKD 1,02 | 144,00K |
| 2026-08-28 | HKD 1,15 | %0,00 | HKD 1,15 | HKD 1,15 | HKD 1,15 | 0 |
| 2026-08-27 | HKD 1,15 | %0,00 | HKD 1,15 | HKD 1,15 | HKD 1,15 | 0 |
| 2026-08-26 | HKD 1,15 | %0,00 | HKD 1,15 | HKD 1,15 | HKD 1,15 | 0 |
| 2026-08-25 | HKD 1,15 | %0,00 | HKD 1,15 | HKD 1,15 | HKD 1,15 | 0 |
| 2026-08-24 | HKD 1,15 | %0,00 | HKD 1,15 | HKD 1,15 | HKD 1,15 | 0 |
| 2026-08-21 | HKD 1,15 | %0,00 | HKD 1,15 | HKD 1,15 | HKD 1,15 | 28,00K |
| 2026-08-20 | HKD 1,15 | +%6,48 | HKD 1,03 | HKD 1,17 | HKD 1,00 | 106,00K |
| 2026-08-19 | HKD 1,08 | -%6,90 | HKD 1,16 | HKD 1,11 | HKD 1,08 | 130,00K |
| 2026-08-18 | HKD 1,16 | %0,00 | HKD 1,16 | HKD 1,16 | HKD 1,16 | 0 |
| 2026-08-17 | HKD 1,16 | +%2,65 | HKD 1,13 | HKD 1,16 | HKD 1,07 | 20,00K |
| 2026-08-14 | HKD 1,13 | -%0,88 | HKD 1,14 | HKD 1,14 | HKD 1,13 | 10,00K |
| 2026-08-13 | HKD 1,14 | %0,00 | HKD 1,14 | HKD 1,14 | HKD 1,14 | 0 |
| 2026-08-12 | HKD 1,14 | -%1,72 | HKD 1,15 | HKD 1,15 | HKD 1,14 | 26,00K |
| 2026-08-11 | HKD 1,16 | +%2,65 | HKD 1,19 | HKD 1,20 | HKD 1,15 | 28,00K |
| 2026-08-10 | HKD 1,13 | %0,00 | HKD 1,13 | HKD 1,13 | HKD 1,13 | 8,00K |
| 2026-08-07 | HKD 1,13 | %0,00 | HKD 1,13 | HKD 1,13 | HKD 1,13 | 0 |
| 2026-08-06 | HKD 1,13 | +%9,18 | HKD 1,15 | HKD 1,17 | HKD 1,13 | 8,00K |
| 2026-08-05 | HKD 1,03 | -%10,00 | HKD 1,15 | HKD 1,15 | HKD 1,00 | 144,00K |
| 2026-08-04 | HKD 1,15 | -%4,17 | HKD 1,20 | HKD 1,20 | HKD 1,13 | 68,00K |
| 2026-08-03 | HKD 1,20 | %0,00 | HKD 1,20 | HKD 1,20 | HKD 1,20 | 10,00K |
| 2026-07-31 | HKD 1,20 | -%7,69 | HKD 1,23 | HKD 1,28 | HKD 1,18 | 230,00K |
| 2026-07-30 | HKD 1,30 | +%0,78 | HKD 1,26 | HKD 1,33 | HKD 1,30 | 36,00K |
| 2026-07-29 | HKD 1,29 | +%1,57 | HKD 1,33 | HKD 1,33 | HKD 1,27 | 68,00K |
| 2026-07-28 | HKD 1,27 | %0,00 | HKD 1,27 | HKD 1,27 | HKD 1,27 | 0 |
| 2026-07-27 | HKD 1,27 | +%0,79 | HKD 1,26 | HKD 1,26 | HKD 1,26 | 16,00K |
| 2026-07-24 | HKD 1,26 | %0,00 | HKD 1,26 | HKD 1,26 | HKD 1,21 | 4,00K |
| 2026-07-23 | HKD 1,26 | -%0,79 | HKD 1,25 | HKD 1,26 | HKD 1,21 | 138,00K |
| 2026-07-22 | HKD 1,27 | -%1,55 | HKD 1,23 | HKD 1,27 | HKD 1,21 | 22,00K |
| 2026-07-21 | HKD 1,29 | +%4,88 | HKD 1,21 | HKD 1,32 | HKD 1,20 | 54,00K |
| 2026-07-20 | HKD 1,23 | -%8,89 | HKD 1,34 | HKD 1,32 | HKD 1,23 | 150,00K |
| 2026-07-17 | HKD 1,35 | -%6,90 | HKD 1,38 | HKD 1,38 | HKD 1,35 | 238,00K |
| 2026-07-16 | HKD 1,45 | %0,00 | HKD 1,45 | HKD 1,45 | HKD 1,39 | 106,00K |
| 2026-07-15 | HKD 1,45 | %0,00 | HKD 1,45 | HKD 1,45 | HKD 1,45 | 0 |
| 2026-07-14 | HKD 1,45 | -%4,61 | HKD 1,51 | HKD 1,51 | HKD 1,45 | 254,00K |
| 2026-07-13 | HKD 1,52 | +%5,56 | HKD 1,48 | HKD 1,68 | HKD 1,48 | 572,00K |
| 2026-07-10 | HKD 1,44 | +%5,88 | HKD 1,44 | HKD 1,44 | HKD 1,44 | 0 |
| 2026-07-09 | HKD 1,36 | -%8,72 | HKD 1,46 | HKD 1,46 | HKD 1,34 | 118,00K |
| 2026-07-08 | HKD 1,49 | +%7,19 | HKD 1,44 | HKD 1,55 | HKD 1,44 | 342,00K |
| 2026-07-07 | HKD 1,39 | -%0,71 | HKD 1,39 | HKD 1,39 | HKD 1,39 | 12,00K |
| 2026-07-06 | HKD 1,40 | +%6,06 | HKD 1,32 | HKD 1,42 | HKD 1,31 | 182,00K |
| 2026-07-03 | HKD 1,32 | -%3,65 | HKD 1,37 | HKD 1,33 | HKD 1,31 | 286,00K |
| 2026-07-02 | HKD 1,37 | +%7,03 | HKD 1,28 | HKD 1,38 | HKD 1,28 | 170,00K |
| 2026-06-30 | HKD 1,28 | +%3,23 | HKD 1,25 | HKD 1,30 | HKD 1,24 | 182,00K |
| 2026-06-29 | HKD 1,24 | +%3,33 | HKD 1,22 | HKD 1,24 | HKD 1,20 | 154,00K |
| 2026-06-26 | HKD 1,20 | %0,00 | HKD 1,20 | HKD 1,20 | HKD 1,19 | 102,00K |
| 2026-06-25 | HKD 1,20 | -%1,64 | HKD 1,18 | HKD 1,21 | HKD 1,18 | 94,00K |
| 2026-06-24 | HKD 1,22 | +%6,09 | HKD 1,15 | HKD 1,22 | HKD 1,14 | 220,00K |
| 2026-06-23 | HKD 1,15 | -%7,26 | HKD 1,27 | HKD 1,24 | HKD 1,15 | 150,00K |
| 2026-06-22 | HKD 1,24 | +%11,71 | HKD 1,19 | HKD 1,29 | HKD 1,19 | 174,00K |
| 2026-06-18 | HKD 1,11 | -%14,62 | HKD 1,23 | HKD 1,23 | HKD 1,11 | 172,00K |
| 2026-06-17 | HKD 1,30 | +%8,33 | HKD 1,18 | HKD 1,30 | HKD 1,20 | 336,00K |
| 2026-06-16 | HKD 1,20 | %0,00 | HKD 1,20 | HKD 1,30 | HKD 1,20 | 406,00K |
| 2026-06-15 | HKD 1,20 | -%5,51 | HKD 1,26 | HKD 1,31 | HKD 1,11 | 384,00K |
| 2026-06-12 | HKD 1,27 | -%7,97 | HKD 1,38 | HKD 1,38 | HKD 1,27 | 194,00K |
| 2026-06-11 | HKD 1,38 | +%1,47 | HKD 1,24 | HKD 1,53 | HKD 1,24 | 370,00K |
| 2026-06-10 | HKD 1,36 | -%5,56 | HKD 1,43 | HKD 1,43 | HKD 1,26 | 438,00K |
| 2026-06-09 | HKD 1,44 | -%5,26 | HKD 1,52 | HKD 1,52 | HKD 1,44 | 142,00K |
| 2026-06-08 | HKD 1,52 | -%8,43 | HKD 1,66 | HKD 1,62 | HKD 1,52 | 458,00K |
| 2026-06-05 | HKD 1,66 | +%10,67 | HKD 1,60 | HKD 1,70 | HKD 1,60 | 192,00K |
| 2026-06-04 | HKD 1,50 | -%3,23 | HKD 1,55 | HKD 1,58 | HKD 1,50 | 220,00K |
| 2026-06-03 | HKD 1,55 | -%3,73 | HKD 1,53 | HKD 1,62 | HKD 1,50 | 310,00K |
| 2026-06-02 | HKD 1,61 | +%4,55 | HKD 1,54 | HKD 1,65 | HKD 1,42 | 420,00K |
| 2026-06-01 | HKD 1,54 | -%6,10 | HKD 1,65 | HKD 1,68 | HKD 1,54 | 1,42M |
| 2026-05-29 | HKD 1,64 | -%8,89 | HKD 1,80 | HKD 1,80 | HKD 1,44 | 902,00K |
| 2026-05-28 | HKD 1,80 | -%5,76 | HKD 1,94 | HKD 1,94 | HKD 1,80 | 212,00K |
| 2026-05-27 | HKD 1,91 | -%2,05 | HKD 1,95 | HKD 1,93 | HKD 1,91 | 128,00K |