Chi Kan Holdings Limited 9913
HKEX · Çin Hong Kong ÖİB · Endüstriyel Hizmetler
HKD 2,34+0,02 (+%1,08)
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 2,34 | +%1,08 | HKD 2,32 | HKD 2,34 | HKD 2,32 | 24,08K |
| 2026-09-29 | HKD 2,32 | -%1,07 | HKD 2,34 | HKD 2,34 | HKD 2,31 | 96,00K |
| 2026-09-28 | HKD 2,34 | %0,00 | HKD 2,34 | HKD 2,35 | HKD 2,34 | 20,00K |
| 2026-09-25 | HKD 2,34 | %0,00 | HKD 2,34 | HKD 2,34 | HKD 2,34 | 0 |
| 2026-09-24 | HKD 2,34 | +%0,86 | HKD 2,34 | HKD 2,34 | HKD 2,33 | 44,22K |
| 2026-09-23 | HKD 2,32 | -%1,28 | HKD 2,35 | HKD 2,40 | HKD 2,32 | 140,48K |
| 2026-09-22 | HKD 2,35 | -%0,84 | HKD 2,37 | HKD 2,42 | HKD 2,34 | 2,00M |
| 2026-09-21 | HKD 2,37 | -%1,25 | HKD 2,40 | HKD 2,42 | HKD 2,37 | 296,48K |
| 2026-09-18 | HKD 2,40 | +%3,45 | HKD 2,34 | HKD 2,40 | HKD 2,33 | 484,60K |
| 2026-09-17 | HKD 2,32 | +%3,57 | HKD 2,24 | HKD 2,37 | HKD 2,23 | 316,51K |
| 2026-09-16 | HKD 2,24 | +%1,82 | HKD 2,20 | HKD 2,24 | HKD 2,19 | 196,50K |
| 2026-09-15 | HKD 2,20 | +%0,69 | HKD 2,20 | HKD 2,20 | HKD 2,20 | 4,00K |
| 2026-09-14 | HKD 2,18 | +%0,92 | HKD 2,25 | HKD 2,25 | HKD 2,18 | 16,79K |
| 2026-09-11 | HKD 2,16 | +%0,93 | HKD 2,14 | HKD 2,30 | HKD 2,14 | 36,00K |
| 2026-09-10 | HKD 2,14 | -%0,92 | HKD 2,16 | HKD 2,16 | HKD 2,14 | 40,00K |
| 2026-09-09 | HKD 2,16 | -%0,92 | HKD 2,18 | HKD 2,18 | HKD 2,16 | 24,00K |
| 2026-09-08 | HKD 2,18 | %0,00 | HKD 2,18 | HKD 2,17 | HKD 2,17 | 8,66K |
| 2026-09-07 | HKD 2,18 | -%0,46 | HKD 2,19 | HKD 2,19 | HKD 2,18 | 60,00K |
| 2026-09-04 | HKD 2,19 | %0,00 | HKD 2,24 | HKD 2,20 | HKD 2,19 | 12,15K |
| 2026-09-03 | HKD 2,19 | %0,00 | HKD 2,25 | HKD 2,25 | HKD 2,19 | 8,00K |
| 2026-09-02 | HKD 2,19 | -%1,13 | HKD 2,19 | HKD 2,19 | HKD 2,19 | 0 |
| 2026-09-01 | HKD 2,22 | %0,00 | HKD 2,22 | HKD 2,22 | HKD 2,22 | 0 |
| 2026-08-31 | HKD 2,22 | -%0,89 | HKD 2,28 | HKD 2,28 | HKD 2,22 | 64,00K |
| 2026-08-28 | HKD 2,24 | -%0,22 | HKD 2,24 | HKD 2,24 | HKD 2,24 | 0 |
| 2026-08-27 | HKD 2,24 | +%0,22 | HKD 2,24 | HKD 2,29 | HKD 2,23 | 56,26K |
| 2026-08-26 | HKD 2,24 | -%1,32 | HKD 2,27 | HKD 2,27 | HKD 2,24 | 100,00K |
| 2026-08-25 | HKD 2,27 | -%0,44 | HKD 2,28 | HKD 2,28 | HKD 2,26 | 292,80K |
| 2026-08-24 | HKD 2,28 | +%0,22 | HKD 2,28 | HKD 2,29 | HKD 2,26 | 268,60K |
| 2026-08-21 | HKD 2,28 | -%1,94 | HKD 2,32 | HKD 2,32 | HKD 2,28 | 284,44K |
| 2026-08-20 | HKD 2,32 | -%0,22 | HKD 2,33 | HKD 2,33 | HKD 2,30 | 296,78K |
| 2026-08-19 | HKD 2,33 | %0,00 | HKD 2,33 | HKD 2,33 | HKD 2,32 | 272,41K |
| 2026-08-18 | HKD 2,33 | -%0,21 | HKD 2,34 | HKD 2,34 | HKD 2,30 | 312,41K |
| 2026-08-17 | HKD 2,33 | %0,00 | HKD 2,34 | HKD 2,34 | HKD 2,32 | 280,14K |
| 2026-08-14 | HKD 2,33 | %0,00 | HKD 2,34 | HKD 2,37 | HKD 2,31 | 364,45K |
| 2026-08-13 | HKD 2,33 | +%0,22 | HKD 2,33 | HKD 2,37 | HKD 2,33 | 284,90K |
| 2026-08-12 | HKD 2,33 | +%0,22 | HKD 2,33 | HKD 2,38 | HKD 2,33 | 376,72K |
| 2026-08-11 | HKD 2,32 | -%2,52 | HKD 2,38 | HKD 2,42 | HKD 2,32 | 442,04K |
| 2026-08-10 | HKD 2,38 | +%3,93 | HKD 2,29 | HKD 2,38 | HKD 2,28 | 652,84K |
| 2026-08-07 | HKD 2,29 | -%1,29 | HKD 2,32 | HKD 2,36 | HKD 2,29 | 497,00K |
| 2026-08-06 | HKD 2,32 | -%1,69 | HKD 2,36 | HKD 2,38 | HKD 2,31 | 628,98K |
| 2026-08-05 | HKD 2,36 | +%3,28 | HKD 2,29 | HKD 2,38 | HKD 2,29 | 557,92K |
| 2026-08-04 | HKD 2,29 | -%0,44 | HKD 2,30 | HKD 2,35 | HKD 2,29 | 821,24K |
| 2026-08-03 | HKD 2,30 | -%0,22 | HKD 2,30 | HKD 2,37 | HKD 2,30 | 508,54K |
| 2026-07-31 | HKD 2,30 | -%0,43 | HKD 2,31 | HKD 2,35 | HKD 2,27 | 588,00K |
| 2026-07-30 | HKD 2,31 | %0,00 | HKD 2,31 | HKD 2,35 | HKD 2,30 | 497,68K |
| 2026-07-29 | HKD 2,31 | +%1,32 | HKD 2,29 | HKD 2,37 | HKD 2,28 | 680,00K |
| 2026-07-28 | HKD 2,28 | +%0,88 | HKD 2,27 | HKD 2,38 | HKD 2,27 | 597,44K |
| 2026-07-27 | HKD 2,26 | -%3,00 | HKD 2,33 | HKD 2,38 | HKD 2,25 | 396,04K |
| 2026-07-24 | HKD 2,33 | +%3,56 | HKD 2,25 | HKD 2,33 | HKD 2,24 | 384,95K |
| 2026-07-23 | HKD 2,25 | +%0,45 | HKD 2,24 | HKD 2,26 | HKD 2,22 | 291,66K |
| 2026-07-22 | HKD 2,24 | %0,00 | HKD 2,24 | HKD 2,28 | HKD 2,23 | 317,00K |
| 2026-07-21 | HKD 2,24 | %0,00 | HKD 2,24 | HKD 2,29 | HKD 2,24 | 352,40K |
| 2026-07-20 | HKD 2,24 | -%0,44 | HKD 2,25 | HKD 2,33 | HKD 2,23 | 366,84K |
| 2026-07-17 | HKD 2,25 | -%0,44 | HKD 2,26 | HKD 2,31 | HKD 2,22 | 388,00K |
| 2026-07-16 | HKD 2,26 | -%0,44 | HKD 2,27 | HKD 2,28 | HKD 2,24 | 392,50K |
| 2026-07-15 | HKD 2,27 | %0,00 | HKD 2,27 | HKD 2,33 | HKD 2,25 | 420,23K |
| 2026-07-14 | HKD 2,27 | -%0,44 | HKD 2,28 | HKD 2,30 | HKD 2,25 | 308,00K |
| 2026-07-13 | HKD 2,28 | %0,00 | HKD 2,28 | HKD 2,32 | HKD 2,26 | 332,15K |
| 2026-07-10 | HKD 2,28 | -%0,44 | HKD 2,29 | HKD 2,34 | HKD 2,25 | 412,00K |
| 2026-07-09 | HKD 2,29 | +%0,88 | HKD 2,28 | HKD 2,32 | HKD 2,26 | 1,47M |
| 2026-07-08 | HKD 2,27 | -%1,73 | HKD 2,31 | HKD 2,36 | HKD 2,27 | 301,66K |
| 2026-07-07 | HKD 2,31 | -%0,86 | HKD 2,33 | HKD 2,38 | HKD 2,29 | 276,91K |
| 2026-07-06 | HKD 2,33 | +%1,30 | HKD 2,30 | HKD 2,38 | HKD 2,29 | 333,04K |
| 2026-07-03 | HKD 2,30 | %0,00 | HKD 2,30 | HKD 2,34 | HKD 2,27 | 312,84K |
| 2026-07-02 | HKD 2,30 | +%0,44 | HKD 2,29 | HKD 2,31 | HKD 2,26 | 345,90K |
| 2026-06-30 | HKD 2,29 | -%1,72 | HKD 2,33 | HKD 2,38 | HKD 2,25 | 456,26K |
| 2026-06-29 | HKD 2,33 | +%0,43 | HKD 2,32 | HKD 2,37 | HKD 2,31 | 297,12K |
| 2026-06-26 | HKD 2,32 | +%2,20 | HKD 2,27 | HKD 2,37 | HKD 2,26 | 460,00K |
| 2026-06-25 | HKD 2,27 | -%0,87 | HKD 2,29 | HKD 2,32 | HKD 2,19 | 314,77K |
| 2026-06-24 | HKD 2,29 | -%0,87 | HKD 2,31 | HKD 2,31 | HKD 2,27 | 290,50K |
| 2026-06-23 | HKD 2,31 | %0,00 | HKD 2,31 | HKD 2,41 | HKD 2,30 | 260,00K |
| 2026-06-22 | HKD 2,31 | %0,00 | HKD 2,33 | HKD 2,33 | HKD 2,29 | 288,54K |
| 2026-06-18 | HKD 2,31 | -%1,70 | HKD 2,34 | HKD 2,43 | HKD 2,30 | 292,00K |
| 2026-06-17 | HKD 2,35 | +%0,43 | HKD 2,34 | HKD 2,39 | HKD 2,30 | 332,92K |
| 2026-06-16 | HKD 2,34 | -%0,43 | HKD 2,39 | HKD 2,39 | HKD 2,33 | 309,75K |
| 2026-06-15 | HKD 2,35 | %0,00 | HKD 2,35 | HKD 2,35 | HKD 2,31 | 285,02K |
| 2026-06-12 | HKD 2,35 | %0,00 | HKD 2,35 | HKD 2,37 | HKD 2,34 | 276,00K |
| 2026-06-11 | HKD 2,35 | %0,00 | HKD 2,35 | HKD 2,36 | HKD 2,34 | 292,00K |
| 2026-06-10 | HKD 2,35 | +%1,73 | HKD 2,34 | HKD 2,35 | HKD 2,30 | 280,00K |
| 2026-06-09 | HKD 2,31 | +%0,43 | HKD 2,35 | HKD 2,35 | HKD 2,27 | 329,54K |
| 2026-06-08 | HKD 2,30 | -%0,86 | HKD 2,34 | HKD 2,34 | HKD 2,30 | 300,00K |
| 2026-06-05 | HKD 2,32 | +%0,87 | HKD 2,33 | HKD 2,35 | HKD 2,29 | 300,00K |
| 2026-06-04 | HKD 2,30 | -%2,13 | HKD 2,35 | HKD 2,35 | HKD 2,30 | 268,00K |
| 2026-06-03 | HKD 2,35 | -%0,42 | HKD 2,37 | HKD 2,37 | HKD 2,35 | 260,00K |
| 2026-06-02 | HKD 2,36 | +%0,85 | HKD 2,34 | HKD 2,36 | HKD 2,33 | 292,12K |
| 2026-06-01 | HKD 2,34 | %0,00 | HKD 2,40 | HKD 2,40 | HKD 2,32 | 320,00K |
| 2026-05-29 | HKD 2,34 | -%1,68 | HKD 2,39 | HKD 2,42 | HKD 2,31 | 292,00K |
| 2026-05-28 | HKD 2,38 | +%3,03 | HKD 2,32 | HKD 2,38 | HKD 2,26 | 288,00K |
| 2026-05-27 | HKD 2,31 | -%0,86 | HKD 2,33 | HKD 2,33 | HKD 2,27 | 444,00K |
| 2026-05-26 | HKD 2,33 | +%0,87 | HKD 2,29 | HKD 2,33 | HKD 2,27 | 368,00K |