Beisen Holding Ltd. 9669
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 3,18-0,06 (-%1,85)
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 3,18 | -%1,85 | HKD 3,15 | HKD 3,18 | HKD 2,91 | 436,20K |
| 2026-09-30 | HKD 3,24 | +%1,89 | HKD 3,25 | HKD 3,25 | HKD 3,14 | 176,60K |
| 2026-09-29 | HKD 3,18 | -%1,24 | HKD 3,22 | HKD 3,25 | HKD 3,15 | 712,80K |
| 2026-09-28 | HKD 3,22 | -%1,08 | HKD 3,28 | HKD 3,29 | HKD 3,17 | 644,00K |
| 2026-09-25 | HKD 3,26 | +%3,50 | HKD 3,16 | HKD 3,29 | HKD 3,13 | 229,40K |
| 2026-09-24 | HKD 3,14 | %0,00 | HKD 3,14 | HKD 3,24 | HKD 3,10 | 716,70K |
| 2026-09-23 | HKD 3,14 | +%3,45 | HKD 3,06 | HKD 3,21 | HKD 3,06 | 1,30M |
| 2026-09-22 | HKD 3,04 | -%0,98 | HKD 3,07 | HKD 3,10 | HKD 3,00 | 2,78M |
| 2026-09-21 | HKD 3,07 | +%2,33 | HKD 3,05 | HKD 3,07 | HKD 2,99 | 1,26M |
| 2026-09-18 | HKD 3,00 | %0,00 | HKD 3,05 | HKD 3,05 | HKD 2,99 | 499,60K |
| 2026-09-17 | HKD 3,00 | %0,00 | HKD 3,00 | HKD 3,02 | HKD 2,99 | 219,60K |
| 2026-09-16 | HKD 3,00 | +%0,17 | HKD 3,00 | HKD 3,07 | HKD 2,98 | 372,80K |
| 2026-09-15 | HKD 2,99 | -%0,17 | HKD 3,01 | HKD 3,01 | HKD 2,98 | 461,00K |
| 2026-09-14 | HKD 3,00 | +%0,33 | HKD 3,01 | HKD 3,04 | HKD 2,97 | 291,40K |
| 2026-09-11 | HKD 2,99 | -%1,81 | HKD 2,96 | HKD 3,03 | HKD 2,96 | 711,20K |
| 2026-09-10 | HKD 3,05 | -%1,30 | HKD 3,07 | HKD 3,10 | HKD 3,00 | 549,60K |
| 2026-09-09 | HKD 3,09 | -%0,48 | HKD 3,10 | HKD 3,10 | HKD 3,04 | 373,60K |
| 2026-09-08 | HKD 3,10 | -%0,32 | HKD 3,12 | HKD 3,12 | HKD 3,07 | 715,80K |
| 2026-09-07 | HKD 3,11 | -%2,81 | HKD 3,24 | HKD 3,24 | HKD 3,08 | 649,20K |
| 2026-09-04 | HKD 3,20 | +%0,31 | HKD 3,24 | HKD 3,29 | HKD 3,17 | 625,40K |
| 2026-09-03 | HKD 3,19 | -%0,31 | HKD 3,25 | HKD 3,29 | HKD 3,16 | 518,36K |
| 2026-09-02 | HKD 3,20 | -%1,08 | HKD 3,20 | HKD 3,20 | HKD 3,10 | 495,80K |
| 2026-09-01 | HKD 3,23 | +%2,37 | HKD 3,20 | HKD 3,32 | HKD 3,20 | 716,20K |
| 2026-08-31 | HKD 3,16 | +%1,94 | HKD 3,01 | HKD 3,16 | HKD 3,01 | 857,40K |
| 2026-08-28 | HKD 3,10 | -%0,80 | HKD 3,21 | HKD 3,26 | HKD 3,01 | 1,11M |
| 2026-08-27 | HKD 3,13 | +%2,29 | HKD 3,06 | HKD 3,13 | HKD 3,00 | 483,40K |
| 2026-08-26 | HKD 3,06 | -%0,49 | HKD 3,13 | HKD 3,13 | HKD 3,01 | 629,30K |
| 2026-08-25 | HKD 3,07 | +%2,33 | HKD 3,03 | HKD 3,10 | HKD 2,98 | 367,40K |
| 2026-08-24 | HKD 3,00 | -%2,91 | HKD 3,17 | HKD 3,17 | HKD 2,97 | 548,00K |
| 2026-08-21 | HKD 3,09 | +%0,82 | HKD 3,14 | HKD 3,14 | HKD 3,03 | 601,80K |
| 2026-08-20 | HKD 3,07 | -%2,70 | HKD 3,20 | HKD 3,22 | HKD 3,07 | 671,00K |
| 2026-08-19 | HKD 3,15 | -%1,56 | HKD 3,22 | HKD 3,22 | HKD 3,08 | 302,00K |
| 2026-08-18 | HKD 3,20 | -%2,44 | HKD 3,23 | HKD 3,24 | HKD 3,13 | 332,63K |
| 2026-08-17 | HKD 3,28 | +%0,31 | HKD 3,12 | HKD 3,28 | HKD 3,11 | 725,20K |
| 2026-08-14 | HKD 3,27 | +%0,62 | HKD 3,26 | HKD 3,33 | HKD 3,26 | 707,80K |
| 2026-08-13 | HKD 3,25 | -%1,66 | HKD 3,33 | HKD 3,39 | HKD 3,25 | 641,60K |
| 2026-08-12 | HKD 3,31 | +%0,76 | HKD 3,29 | HKD 3,33 | HKD 3,20 | 687,60K |
| 2026-08-11 | HKD 3,28 | -%0,61 | HKD 3,30 | HKD 3,32 | HKD 3,18 | 457,80K |
| 2026-08-10 | HKD 3,30 | -%1,35 | HKD 3,35 | HKD 3,55 | HKD 3,24 | 366,00K |
| 2026-08-07 | HKD 3,35 | +%1,67 | HKD 3,30 | HKD 3,35 | HKD 3,26 | 473,00K |
| 2026-08-06 | HKD 3,29 | -%1,05 | HKD 3,33 | HKD 3,34 | HKD 3,25 | 385,20K |
| 2026-08-05 | HKD 3,33 | -%0,75 | HKD 3,35 | HKD 3,36 | HKD 3,29 | 234,00K |
| 2026-08-04 | HKD 3,35 | +%3,72 | HKD 3,25 | HKD 3,38 | HKD 3,23 | 528,20K |
| 2026-08-03 | HKD 3,23 | +%0,62 | HKD 3,22 | HKD 3,27 | HKD 3,19 | 348,60K |
| 2026-07-31 | HKD 3,21 | +%1,58 | HKD 3,20 | HKD 3,25 | HKD 3,15 | 429,20K |
| 2026-07-30 | HKD 3,16 | +%0,64 | HKD 3,18 | HKD 3,20 | HKD 3,10 | 409,40K |
| 2026-07-29 | HKD 3,14 | -%5,42 | HKD 3,33 | HKD 3,38 | HKD 3,07 | 1,05M |
| 2026-07-28 | HKD 3,32 | %0,00 | HKD 3,32 | HKD 3,35 | HKD 3,30 | 271,00K |
| 2026-07-27 | HKD 3,32 | %0,00 | HKD 3,23 | HKD 3,34 | HKD 3,20 | 610,40K |
| 2026-07-24 | HKD 3,32 | +%1,53 | HKD 3,27 | HKD 3,35 | HKD 3,21 | 304,60K |
| 2026-07-23 | HKD 3,27 | -%0,61 | HKD 3,27 | HKD 3,31 | HKD 3,22 | 350,00K |
| 2026-07-22 | HKD 3,29 | -%0,90 | HKD 3,25 | HKD 3,30 | HKD 3,21 | 263,40K |
| 2026-07-21 | HKD 3,32 | %0,00 | HKD 3,27 | HKD 3,39 | HKD 3,22 | 240,20K |
| 2026-07-20 | HKD 3,32 | +%0,61 | HKD 3,36 | HKD 3,37 | HKD 3,24 | 214,40K |
| 2026-07-17 | HKD 3,30 | -%2,65 | HKD 3,38 | HKD 3,38 | HKD 3,21 | 514,00K |
| 2026-07-16 | HKD 3,39 | +%2,73 | HKD 3,40 | HKD 3,43 | HKD 3,28 | 592,20K |
| 2026-07-15 | HKD 3,30 | +%1,23 | HKD 3,35 | HKD 3,35 | HKD 3,26 | 199,60K |
| 2026-07-14 | HKD 3,26 | -%5,23 | HKD 3,45 | HKD 3,45 | HKD 3,17 | 1,33M |
| 2026-07-13 | HKD 3,44 | -%1,71 | HKD 3,48 | HKD 3,51 | HKD 3,42 | 463,80K |
| 2026-07-10 | HKD 3,50 | %0,00 | HKD 3,57 | HKD 3,60 | HKD 3,45 | 901,80K |
| 2026-07-09 | HKD 3,50 | -%0,85 | HKD 3,56 | HKD 3,60 | HKD 3,49 | 635,80K |
| 2026-07-08 | HKD 3,53 | +%0,28 | HKD 3,59 | HKD 3,59 | HKD 3,47 | 615,20K |
| 2026-07-07 | HKD 3,52 | -%1,40 | HKD 3,63 | HKD 3,63 | HKD 3,49 | 617,40K |
| 2026-07-06 | HKD 3,57 | +%1,13 | HKD 3,54 | HKD 3,59 | HKD 3,45 | 246,80K |
| 2026-07-03 | HKD 3,53 | +%0,86 | HKD 3,54 | HKD 3,55 | HKD 3,44 | 517,40K |
| 2026-07-02 | HKD 3,50 | -%3,05 | HKD 3,60 | HKD 3,65 | HKD 3,50 | 376,20K |
| 2026-06-30 | HKD 3,61 | +%0,28 | HKD 3,70 | HKD 3,70 | HKD 3,56 | 286,60K |
| 2026-06-29 | HKD 3,60 | -%0,55 | HKD 3,72 | HKD 3,72 | HKD 3,56 | 570,80K |
| 2026-06-26 | HKD 3,62 | +%0,56 | HKD 3,60 | HKD 3,67 | HKD 3,58 | 723,80K |
| 2026-06-25 | HKD 3,60 | %0,00 | HKD 3,72 | HKD 3,72 | HKD 3,54 | 476,60K |
| 2026-06-24 | HKD 3,60 | +%0,28 | HKD 3,55 | HKD 3,79 | HKD 3,55 | 741,40K |
| 2026-06-23 | HKD 3,59 | +%0,84 | HKD 3,57 | HKD 3,65 | HKD 3,50 | 676,60K |
| 2026-06-22 | HKD 3,56 | +%0,28 | HKD 3,55 | HKD 3,56 | HKD 3,42 | 182,80K |
| 2026-06-18 | HKD 3,55 | %0,00 | HKD 3,55 | HKD 3,55 | HKD 3,40 | 609,60K |
| 2026-06-17 | HKD 3,55 | +%0,28 | HKD 3,58 | HKD 3,58 | HKD 3,46 | 33,60K |
| 2026-06-16 | HKD 3,54 | +%1,43 | HKD 3,59 | HKD 3,68 | HKD 3,45 | 306,60K |
| 2026-06-15 | HKD 3,49 | +%0,87 | HKD 3,55 | HKD 3,60 | HKD 3,47 | 247,40K |
| 2026-06-12 | HKD 3,46 | -%1,14 | HKD 3,60 | HKD 3,60 | HKD 3,42 | 528,00K |
| 2026-06-11 | HKD 3,50 | -%0,28 | HKD 3,48 | HKD 3,56 | HKD 3,44 | 200,40K |
| 2026-06-10 | HKD 3,51 | +%0,29 | HKD 3,50 | HKD 3,53 | HKD 3,47 | 322,00K |
| 2026-06-09 | HKD 3,50 | -%1,13 | HKD 3,83 | HKD 3,83 | HKD 3,45 | 337,40K |
| 2026-06-08 | HKD 3,54 | -%3,54 | HKD 3,63 | HKD 3,63 | HKD 3,43 | 322,40K |
| 2026-06-05 | HKD 3,67 | -%0,81 | HKD 3,69 | HKD 3,78 | HKD 3,44 | 2,28M |
| 2026-06-04 | HKD 3,70 | %0,00 | HKD 3,70 | HKD 3,73 | HKD 3,66 | 90,40K |
| 2026-06-03 | HKD 3,70 | -%9,76 | HKD 4,03 | HKD 4,05 | HKD 3,70 | 819,82K |
| 2026-06-02 | HKD 4,10 | +%2,24 | HKD 4,01 | HKD 4,35 | HKD 3,97 | 2,29M |
| 2026-06-01 | HKD 4,01 | +%18,99 | HKD 3,59 | HKD 4,40 | HKD 3,52 | 3,24M |
| 2026-05-29 | HKD 3,37 | -%3,16 | HKD 3,55 | HKD 3,60 | HKD 3,37 | 873,40K |
| 2026-05-28 | HKD 3,48 | +%2,05 | HKD 3,41 | HKD 3,48 | HKD 3,36 | 434,00K |
| 2026-05-27 | HKD 3,41 | +%0,29 | HKD 3,40 | HKD 3,48 | HKD 3,35 | 208,80K |