JF SmartInvest Holdings Ltd 9636
HKEX · Çin Hong Kong ÖİB · Finans
HKD 28,44-0,04 (-%0,14)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 28,44 | -%0,14 | HKD 29,10 | HKD 29,62 | HKD 28,32 | 518,25K |
| 2026-09-29 | HKD 28,48 | -%1,11 | HKD 28,42 | HKD 29,36 | HKD 28,40 | 1,29M |
| 2026-09-28 | HKD 28,80 | -%1,57 | HKD 28,58 | HKD 29,26 | HKD 28,40 | 630,65K |
| 2026-09-25 | HKD 29,26 | +%1,25 | HKD 29,14 | HKD 30,00 | HKD 28,22 |
| 811,50K |
| 2026-09-24 | HKD 28,90 | +%0,84 | HKD 28,66 | HKD 29,34 | HKD 28,40 | 1,17M |
| 2026-09-23 | HKD 28,66 | +%1,70 | HKD 28,20 | HKD 28,84 | HKD 27,68 | 913,70K |
| 2026-09-22 | HKD 28,18 | +%2,47 | HKD 28,00 | HKD 28,48 | HKD 27,48 | 1,34M |
| 2026-09-21 | HKD 27,50 | +%1,85 | HKD 27,20 | HKD 27,96 | HKD 27,08 | 609,00K |
| 2026-09-18 | HKD 27,00 | -%2,32 | HKD 28,04 | HKD 28,04 | HKD 26,76 | 1,88M |
| 2026-09-17 | HKD 27,64 | -%0,93 | HKD 27,36 | HKD 27,86 | HKD 27,18 | 705,00K |
| 2026-09-16 | HKD 27,90 | -%0,21 | HKD 27,80 | HKD 28,34 | HKD 27,30 | 732,50K |
| 2026-09-15 | HKD 27,96 | -%0,64 | HKD 27,50 | HKD 28,60 | HKD 27,50 | 868,40K |
| 2026-09-14 | HKD 28,14 | -%1,54 | HKD 28,98 | HKD 28,98 | HKD 27,70 | 641,90K |
| 2026-09-11 | HKD 28,58 | -%3,97 | HKD 29,00 | HKD 29,40 | HKD 27,92 | 1,20M |
| 2026-09-10 | HKD 29,76 | -%0,13 | HKD 29,20 | HKD 30,04 | HKD 29,20 | 610,00K |
| 2026-09-09 | HKD 29,80 | +%2,26 | HKD 29,00 | HKD 29,88 | HKD 28,70 | 763,90K |
| 2026-09-08 | HKD 29,14 | -%1,55 | HKD 29,60 | HKD 30,04 | HKD 29,02 | 890,70K |
| 2026-09-07 | HKD 29,60 | -%1,60 | HKD 30,36 | HKD 30,50 | HKD 29,34 | 1,04M |
| 2026-09-04 | HKD 30,08 | +%5,17 | HKD 28,68 | HKD 30,24 | HKD 28,68 | 3,13M |
| 2026-09-03 | HKD 28,60 | +%1,35 | HKD 28,28 | HKD 29,24 | HKD 28,24 | 963,40K |
| 2026-09-02 | HKD 28,22 | -%2,15 | HKD 28,82 | HKD 28,82 | HKD 28,02 | 831,90K |
| 2026-09-01 | HKD 28,84 | +%1,05 | HKD 28,20 | HKD 29,36 | HKD 28,14 | 825,39K |
| 2026-08-31 | HKD 28,54 | +%0,07 | HKD 28,50 | HKD 28,76 | HKD 27,86 | 827,90K |
| 2026-08-28 | HKD 28,52 | +%0,99 | HKD 28,86 | HKD 30,14 | HKD 28,42 | 2,31M |
| 2026-08-27 | HKD 28,24 | +%0,50 | HKD 28,48 | HKD 28,94 | HKD 28,04 | 1,08M |
| 2026-08-26 | HKD 28,10 | +%3,38 | HKD 27,30 | HKD 28,60 | HKD 27,00 | 1,88M |
| 2026-08-25 | HKD 27,18 | +%0,67 | HKD 27,20 | HKD 27,20 | HKD 26,10 | 664,50K |
| 2026-08-24 | HKD 27,00 | -%2,46 | HKD 27,52 | HKD 28,10 | HKD 26,44 | 1,12M |
| 2026-08-21 | HKD 27,68 | -%0,72 | HKD 27,48 | HKD 27,92 | HKD 27,32 | 888,00K |
| 2026-08-20 | HKD 27,88 | +%0,65 | HKD 27,40 | HKD 27,98 | HKD 27,26 | 796,20K |
| 2026-08-19 | HKD 27,70 | -%2,53 | HKD 28,10 | HKD 28,18 | HKD 27,22 | 1,08M |
| 2026-08-18 | HKD 28,42 | -%0,84 | HKD 29,30 | HKD 29,30 | HKD 28,18 | 895,70K |
| 2026-08-17 | HKD 28,66 | -%0,14 | HKD 28,70 | HKD 29,08 | HKD 27,76 | 1,32M |
| 2026-08-14 | HKD 28,70 | -%1,03 | HKD 29,30 | HKD 29,30 | HKD 28,56 | 444,50K |
| 2026-08-13 | HKD 29,00 | -%0,96 | HKD 29,58 | HKD 29,68 | HKD 28,86 | 680,10K |
| 2026-08-12 | HKD 29,28 | +%0,07 | HKD 29,66 | HKD 29,88 | HKD 29,22 | 545,80K |
| 2026-08-11 | HKD 29,26 | +%1,32 | HKD 28,50 | HKD 29,90 | HKD 28,50 | 1,53M |
| 2026-08-10 | HKD 28,88 | -%0,07 | HKD 28,90 | HKD 29,34 | HKD 28,72 | 607,00K |
| 2026-08-07 | HKD 28,90 | +%0,14 | HKD 29,00 | HKD 29,36 | HKD 28,22 | 949,40K |
| 2026-08-06 | HKD 28,86 | -%0,82 | HKD 29,12 | HKD 29,62 | HKD 28,68 | 656,30K |
| 2026-08-05 | HKD 29,10 | +%1,82 | HKD 29,48 | HKD 29,50 | HKD 28,14 | 1,48M |
| 2026-08-04 | HKD 28,58 | -%1,45 | HKD 29,00 | HKD 29,16 | HKD 27,70 | 2,57M |
| 2026-08-03 | HKD 29,00 | -%3,07 | HKD 30,40 | HKD 30,44 | HKD 28,00 | 3,13M |
| 2026-07-31 | HKD 29,92 | +%1,36 | HKD 29,60 | HKD 31,84 | HKD 29,40 | 2,98M |
| 2026-07-30 | HKD 29,52 | -%3,78 | HKD 29,94 | HKD 31,14 | HKD 28,68 | 4,41M |
| 2026-07-29 | HKD 30,68 | -%3,52 | HKD 32,46 | HKD 32,46 | HKD 30,68 | 1,63M |
| 2026-07-28 | HKD 31,80 | -%1,79 | HKD 32,20 | HKD 32,50 | HKD 30,40 | 1,89M |
| 2026-07-27 | HKD 32,38 | +%1,25 | HKD 32,02 | HKD 32,56 | HKD 31,40 | 990,76K |
| 2026-07-24 | HKD 31,98 | +%2,70 | HKD 31,42 | HKD 32,78 | HKD 30,46 | 1,73M |
| 2026-07-23 | HKD 31,14 | -%1,77 | HKD 32,16 | HKD 32,16 | HKD 31,14 | 1,29M |
| 2026-07-22 | HKD 31,70 | +%0,25 | HKD 32,18 | HKD 32,18 | HKD 30,46 | 1,85M |
| 2026-07-21 | HKD 31,62 | +%2,00 | HKD 32,04 | HKD 34,88 | HKD 31,50 | 7,97M |
| 2026-07-20 | HKD 31,00 | +%2,04 | HKD 30,36 | HKD 32,22 | HKD 30,30 | 3,64M |
| 2026-07-17 | HKD 30,38 | -%0,07 | HKD 30,90 | HKD 30,90 | HKD 28,70 | 2,24M |
| 2026-07-16 | HKD 30,40 | -%1,49 | HKD 31,12 | HKD 31,40 | HKD 30,12 | 1,61M |
| 2026-07-15 | HKD 30,86 | +%2,94 | HKD 30,26 | HKD 31,44 | HKD 29,52 | 1,64M |
| 2026-07-14 | HKD 29,98 | -%1,38 | HKD 29,90 | HKD 30,32 | HKD 28,50 | 1,68M |
| 2026-07-13 | HKD 30,40 | +%3,12 | HKD 29,00 | HKD 30,60 | HKD 28,84 | 1,25M |
| 2026-07-10 | HKD 29,48 | -%0,67 | HKD 29,70 | HKD 30,54 | HKD 29,06 | 1,73M |
| 2026-07-09 | HKD 29,68 | -%1,72 | HKD 30,26 | HKD 30,56 | HKD 29,10 | 1,10M |
| 2026-07-08 | HKD 30,20 | +%0,53 | HKD 30,92 | HKD 30,92 | HKD 29,56 | 913,90K |
| 2026-07-07 | HKD 30,04 | -%1,57 | HKD 30,38 | HKD 31,06 | HKD 29,04 | 1,86M |
| 2026-07-06 | HKD 30,52 | -%2,80 | HKD 32,00 | HKD 32,28 | HKD 29,38 | 2,60M |
| 2026-07-03 | HKD 31,40 | +%1,29 | HKD 31,30 | HKD 31,84 | HKD 30,44 | 3,03M |
| 2026-07-02 | HKD 31,00 | +%1,31 | HKD 31,50 | HKD 32,20 | HKD 30,30 | 3,52M |
| 2026-06-30 | HKD 30,60 | +%1,26 | HKD 30,22 | HKD 31,86 | HKD 30,22 | 2,43M |
| 2026-06-29 | HKD 30,22 | +%0,94 | HKD 30,30 | HKD 31,76 | HKD 29,36 | 3,46M |
| 2026-06-26 | HKD 29,94 | -%0,07 | HKD 29,14 | HKD 31,46 | HKD 29,14 | 6,27M |
| 2026-06-25 | HKD 29,96 | +%11,79 | HKD 27,16 | HKD 30,70 | HKD 26,50 | 9,12M |
| 2026-06-24 | HKD 26,80 | -%3,18 | HKD 27,88 | HKD 27,88 | HKD 26,30 | 2,57M |
| 2026-06-23 | HKD 27,68 | -%2,40 | HKD 28,36 | HKD 30,28 | HKD 26,88 | 5,79M |
| 2026-06-22 | HKD 28,36 | +%13,08 | HKD 25,08 | HKD 28,44 | HKD 24,98 | 10,44M |
| 2026-06-18 | HKD 25,08 | -%11,32 | HKD 27,84 | HKD 28,66 | HKD 25,08 | 5,30M |
| 2026-06-17 | HKD 28,28 | -%5,10 | HKD 28,78 | HKD 29,98 | HKD 27,78 | 3,07M |
| 2026-06-16 | HKD 29,80 | +%0,07 | HKD 29,78 | HKD 30,52 | HKD 28,88 | 2,64M |
| 2026-06-15 | HKD 29,78 | +%1,71 | HKD 29,58 | HKD 30,36 | HKD 28,32 | 6,18M |
| 2026-06-12 | HKD 29,28 | +%14,46 | HKD 25,70 | HKD 31,00 | HKD 25,70 | 12,32M |
| 2026-06-11 | HKD 25,58 | +%1,75 | HKD 25,00 | HKD 25,62 | HKD 24,04 | 2,60M |
| 2026-06-10 | HKD 25,14 | -%6,61 | HKD 26,92 | HKD 27,12 | HKD 24,68 | 3,20M |
| 2026-06-09 | HKD 26,92 | +%1,05 | HKD 26,92 | HKD 27,56 | HKD 26,38 | 1,93M |
| 2026-06-08 | HKD 26,64 | -%3,41 | HKD 27,04 | HKD 27,04 | HKD 25,90 | 2,57M |
| 2026-06-05 | HKD 27,58 | +%6,08 | HKD 26,16 | HKD 28,46 | HKD 26,16 | 6,57M |
| 2026-06-04 | HKD 26,00 | -%3,63 | HKD 26,60 | HKD 26,90 | HKD 25,94 | 2,43M |
| 2026-06-03 | HKD 26,98 | -%0,95 | HKD 27,38 | HKD 27,88 | HKD 26,72 | 1,94M |
| 2026-06-02 | HKD 27,24 | +%0,29 | HKD 26,54 | HKD 27,50 | HKD 26,44 | 2,13M |
| 2026-06-01 | HKD 27,16 | -%1,09 | HKD 27,46 | HKD 28,04 | HKD 27,00 | 2,09M |
| 2026-05-29 | HKD 27,46 | -%1,15 | HKD 27,86 | HKD 28,50 | HKD 27,24 | 3,23M |
| 2026-05-28 | HKD 27,78 | -%4,21 | HKD 28,88 | HKD 28,98 | HKD 27,20 | 3,48M |
| 2026-05-27 | HKD 29,00 | -%3,59 | HKD 30,08 | HKD 30,24 | HKD 28,14 | 4,79M |
| 2026-05-26 | HKD 30,08 | -%1,12 | HKD 30,14 | HKD 30,84 | HKD 29,14 | 3,94M |