SEM Holdings Limited 9929
HKEX · Çin Hong Kong ÖİB · Endüstriyel Hizmetler
HKD 1,38-0,03 (-%2,13)
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 1,41 | +%1,81 | HKD 1,39 | HKD 1,41 | HKD 1,38 | 530,00K |
| 2026-09-29 | HKD 1,38 | %0,00 | HKD 1,41 | HKD 1,41 | HKD 1,38 | 530,00K |
| 2026-09-28 | HKD 1,38 | %0,00 | HKD 1,38 | HKD 1,42 | HKD 1,38 | 1,04M |
| 2026-09-25 | HKD 1,38 | -%4,15 | HKD 1,45 | HKD 1,46 | HKD 1,38 | 1,01M |
| 2026-09-24 | HKD 1,45 | -%3,34 | HKD 1,59 | HKD 1,59 | HKD 1,45 | 1,52M |
| 2026-09-23 | HKD 1,50 | +%4,18 | HKD 1,45 | HKD 1,50 | HKD 1,43 | 1,55M |
| 2026-09-22 | HKD 1,43 | -%1,37 | HKD 1,47 | HKD 1,50 | HKD 1,42 | 870,00K |
| 2026-09-21 | HKD 1,46 | +%3,19 | HKD 1,41 | HKD 1,47 | HKD 1,41 | 560,00K |
| 2026-09-18 | HKD 1,41 | %0,00 | HKD 1,41 | HKD 1,47 | HKD 1,41 | 710,00K |
| 2026-09-17 | HKD 1,41 | -%4,08 | HKD 1,47 | HKD 1,43 | HKD 1,40 | 580,00K |
| 2026-09-16 | HKD 1,47 | %0,00 | HKD 1,47 | HKD 1,51 | HKD 1,46 | 1,55M |
| 2026-09-15 | HKD 1,47 | +%3,89 | HKD 1,41 | HKD 1,48 | HKD 1,41 | 850,00K |
| 2026-09-14 | HKD 1,41 | -%5,67 | HKD 1,47 | HKD 1,47 | HKD 1,38 | 4,58M |
| 2026-09-11 | HKD 1,50 | -%3,54 | HKD 1,58 | HKD 1,58 | HKD 1,46 | 2,52M |
| 2026-09-10 | HKD 1,55 | -%2,81 | HKD 1,59 | HKD 1,65 | HKD 1,55 | 2,67M |
| 2026-09-09 | HKD 1,60 | +%4,58 | HKD 1,53 | HKD 1,63 | HKD 1,53 | 3,76M |
| 2026-09-08 | HKD 1,53 | -%2,24 | HKD 1,57 | HKD 1,60 | HKD 1,53 | 2,59M |
| 2026-09-07 | HKD 1,57 | +%3,64 | HKD 1,51 | HKD 1,64 | HKD 1,51 | 2,11M |
| 2026-09-04 | HKD 1,51 | -%3,51 | HKD 1,58 | HKD 1,58 | HKD 1,51 | 1,54M |
| 2026-09-03 | HKD 1,57 | +%1,29 | HKD 1,58 | HKD 1,62 | HKD 1,54 | 2,31M |
| 2026-09-02 | HKD 1,54 | -%2,83 | HKD 1,57 | HKD 1,61 | HKD 1,54 | 3,69M |
| 2026-09-01 | HKD 1,59 | -%3,34 | HKD 1,64 | HKD 1,64 | HKD 1,57 | 5,29M |
| 2026-08-31 | HKD 1,64 | -%3,24 | HKD 1,68 | HKD 1,70 | HKD 1,61 | 4,25M |
| 2026-08-28 | HKD 1,70 | -%2,02 | HKD 1,74 | HKD 1,78 | HKD 1,66 | 2,90M |
| 2026-08-27 | HKD 1,74 | -%1,42 | HKD 1,76 | HKD 1,76 | HKD 1,70 | 2,32M |
| 2026-08-26 | HKD 1,76 | -%4,35 | HKD 1,84 | HKD 1,84 | HKD 1,74 | 3,22M |
| 2026-08-25 | HKD 1,84 | -%1,87 | HKD 1,88 | HKD 1,89 | HKD 1,79 | 3,79M |
| 2026-08-24 | HKD 1,88 | +%0,54 | HKD 1,87 | HKD 1,91 | HKD 1,81 | 1,91M |
| 2026-08-21 | HKD 1,87 | +%7,49 | HKD 1,74 | HKD 1,87 | HKD 1,71 | 5,63M |
| 2026-08-20 | HKD 1,74 | -%3,61 | HKD 1,71 | HKD 1,83 | HKD 1,71 | 3,17M |
| 2026-08-19 | HKD 1,80 | -%11,33 | HKD 2,09 | HKD 2,13 | HKD 1,65 | 14,26M |
| 2026-08-18 | HKD 2,03 | -%1,69 | HKD 2,07 | HKD 2,20 | HKD 1,97 | 4,71M |
| 2026-08-17 | HKD 2,07 | +%4,56 | HKD 1,99 | HKD 2,10 | HKD 1,98 | 4,66M |
| 2026-08-14 | HKD 1,98 | -%7,49 | HKD 2,13 | HKD 2,13 | HKD 1,95 | 6,01M |
| 2026-08-13 | HKD 2,13 | -%6,97 | HKD 2,30 | HKD 2,30 | HKD 2,07 | 7,53M |
| 2026-08-12 | HKD 2,30 | +%0,22 | HKD 2,29 | HKD 2,42 | HKD 2,24 | 14,81M |
| 2026-08-11 | HKD 2,29 | +%21,16 | HKD 1,89 | HKD 2,29 | HKD 1,85 | 30,70M |
| 2026-08-10 | HKD 1,89 | +%10,85 | HKD 1,71 | HKD 1,91 | HKD 1,68 | 7,80M |
| 2026-08-07 | HKD 1,71 | -%1,45 | HKD 1,73 | HKD 1,75 | HKD 1,66 | 1,52M |
| 2026-08-06 | HKD 1,73 | +%1,76 | HKD 1,72 | HKD 1,75 | HKD 1,68 | 810,00K |
| 2026-08-05 | HKD 1,70 | +%1,19 | HKD 1,68 | HKD 1,70 | HKD 1,63 | 1,85M |
| 2026-08-04 | HKD 1,68 | -%1,18 | HKD 1,71 | HKD 1,74 | HKD 1,68 | 750,00K |
| 2026-08-03 | HKD 1,70 | -%2,30 | HKD 1,74 | HKD 1,78 | HKD 1,67 | 2,57M |
| 2026-07-31 | HKD 1,74 | +%1,75 | HKD 1,72 | HKD 1,78 | HKD 1,68 | 2,91M |
| 2026-07-30 | HKD 1,71 | -%5,00 | HKD 1,80 | HKD 1,82 | HKD 1,67 | 3,08M |
| 2026-07-29 | HKD 1,80 | -%3,74 | HKD 1,87 | HKD 1,87 | HKD 1,73 | 3,61M |
| 2026-07-28 | HKD 1,87 | +%3,31 | HKD 1,81 | HKD 2,04 | HKD 1,80 | 11,44M |
| 2026-07-27 | HKD 1,81 | -%0,55 | HKD 1,83 | HKD 1,90 | HKD 1,69 | 5,22M |
| 2026-07-24 | HKD 1,82 | +%1,11 | HKD 1,85 | HKD 1,86 | HKD 1,75 | 4,91M |
| 2026-07-23 | HKD 1,80 | +%15,38 | HKD 1,67 | HKD 1,90 | HKD 1,56 | 21,24M |
| 2026-07-22 | HKD 1,56 | +%11,43 | HKD 1,44 | HKD 1,66 | HKD 1,39 | 11,02M |
| 2026-07-21 | HKD 1,40 | +%2,94 | HKD 1,38 | HKD 1,49 | HKD 1,38 | 5,03M |
| 2026-07-20 | HKD 1,36 | -%1,45 | HKD 1,38 | HKD 1,49 | HKD 1,36 | 2,91M |
| 2026-07-17 | HKD 1,38 | +%8,66 | HKD 1,35 | HKD 1,50 | HKD 1,33 | 5,84M |
| 2026-07-16 | HKD 1,27 | -%1,55 | HKD 1,29 | HKD 1,32 | HKD 1,20 | 2,83M |
| 2026-07-15 | HKD 1,29 | -%0,77 | HKD 1,26 | HKD 1,30 | HKD 1,24 | 410,00K |
| 2026-07-14 | HKD 1,30 | +%4,00 | HKD 1,22 | HKD 1,31 | HKD 1,19 | 1,55M |
| 2026-07-13 | HKD 1,25 | -%10,07 | HKD 1,35 | HKD 1,39 | HKD 1,25 | 2,10M |
| 2026-07-10 | HKD 1,39 | +%17,80 | HKD 1,24 | HKD 1,45 | HKD 1,18 | 5,54M |
| 2026-07-09 | HKD 1,18 | -%10,61 | HKD 1,32 | HKD 1,37 | HKD 1,16 | 11,15M |
| 2026-07-08 | HKD 1,32 | -%10,20 | HKD 1,47 | HKD 1,47 | HKD 1,32 | 2,98M |
| 2026-07-07 | HKD 1,47 | %0,00 | HKD 1,47 | HKD 1,51 | HKD 1,38 | 4,46M |
| 2026-07-06 | HKD 1,47 | -%2,00 | HKD 1,50 | HKD 1,50 | HKD 1,43 | 910,00K |
| 2026-07-03 | HKD 1,50 | +%1,35 | HKD 1,48 | HKD 1,50 | HKD 1,40 | 4,14M |
| 2026-07-02 | HKD 1,48 | +%2,78 | HKD 1,43 | HKD 1,60 | HKD 1,43 | 3,47M |
| 2026-06-30 | HKD 1,44 | -%2,70 | HKD 1,48 | HKD 1,49 | HKD 1,38 | 3,85M |
| 2026-06-29 | HKD 1,48 | -%2,63 | HKD 1,52 | HKD 1,61 | HKD 1,46 | 5,44M |
| 2026-06-26 | HKD 1,52 | -%6,17 | HKD 1,58 | HKD 1,62 | HKD 1,52 | 2,87M |
| 2026-06-25 | HKD 1,62 | -%2,99 | HKD 1,61 | HKD 1,65 | HKD 1,53 | 5,52M |
| 2026-06-24 | HKD 1,67 | %0,00 | HKD 1,67 | HKD 1,72 | HKD 1,59 | 5,65M |
| 2026-06-23 | HKD 1,67 | -%3,47 | HKD 1,68 | HKD 1,77 | HKD 1,62 | 7,91M |
| 2026-06-22 | HKD 1,73 | %0,00 | HKD 1,74 | HKD 1,76 | HKD 1,68 | 2,45M |
| 2026-06-18 | HKD 1,73 | +%6,79 | HKD 1,59 | HKD 1,79 | HKD 1,59 | 4,84M |
| 2026-06-17 | HKD 1,62 | %0,00 | HKD 1,62 | HKD 1,68 | HKD 1,61 | 1,79M |
| 2026-06-16 | HKD 1,62 | +%5,88 | HKD 1,54 | HKD 1,67 | HKD 1,50 | 5,26M |
| 2026-06-15 | HKD 1,53 | +%6,99 | HKD 1,50 | HKD 1,53 | HKD 1,41 | 5,60M |
| 2026-06-12 | HKD 1,43 | -%3,38 | HKD 1,50 | HKD 1,59 | HKD 1,42 | 3,70M |
| 2026-06-11 | HKD 1,48 | +%2,78 | HKD 1,43 | HKD 1,50 | HKD 1,37 | 7,18M |
| 2026-06-10 | HKD 1,44 | +%2,13 | HKD 1,41 | HKD 1,50 | HKD 1,30 | 10,76M |
| 2026-06-09 | HKD 1,41 | -%4,73 | HKD 1,49 | HKD 1,59 | HKD 1,38 | 13,04M |
| 2026-06-08 | HKD 1,48 | -%13,45 | HKD 1,70 | HKD 1,70 | HKD 1,44 | 11,41M |
| 2026-06-05 | HKD 1,71 | +%1,18 | HKD 1,69 | HKD 1,72 | HKD 1,63 | 3,26M |
| 2026-06-04 | HKD 1,69 | -%7,14 | HKD 1,82 | HKD 1,82 | HKD 1,69 | 3,72M |
| 2026-06-03 | HKD 1,82 | -%1,09 | HKD 1,84 | HKD 1,90 | HKD 1,82 | 1,72M |
| 2026-06-02 | HKD 1,84 | +%4,55 | HKD 1,76 | HKD 1,86 | HKD 1,72 | 7,24M |
| 2026-06-01 | HKD 1,76 | +%5,39 | HKD 1,67 | HKD 1,85 | HKD 1,59 | 5,97M |
| 2026-05-29 | HKD 1,67 | -%2,34 | HKD 1,71 | HKD 1,75 | HKD 1,56 | 8,57M |
| 2026-05-28 | HKD 1,71 | -%5,52 | HKD 1,77 | HKD 1,79 | HKD 1,63 | 11,86M |
| 2026-05-27 | HKD 1,81 | +%3,43 | HKD 1,76 | HKD 1,89 | HKD 1,72 | 8,90M |
| 2026-05-26 | HKD 1,75 | -%4,89 | HKD 1,75 | HKD 1,86 | HKD 1,58 | 15,81M |