Ximei Resources Holding Ltd. 9936
HKEX · Çin Hong Kong ÖİB · Enerji Dışı Mineraller
HKD 12,54-0,46 (-%3,54)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 12,53 | -%3,62 | HKD 12,90 | HKD 12,90 | HKD 12,35 | 481,50K |
| 2026-09-30 | HKD 13,00 | +%3,09 | HKD 12,88 | HKD 13,78 | HKD 12,52 | 1,27M |
| 2026-09-29 | HKD 12,61 | -%0,32 | HKD 12,65 | HKD 13,20 | HKD 11,98 | 1,31M |
| 2026-09-28 | HKD 12,65 | -%8,99 | HKD 13,73 | HKD 13,88 | HKD 12,61 |
| 1,34M |
| 2026-09-25 | HKD 13,90 | -%3,67 | HKD 13,90 | HKD 14,39 | HKD 13,86 | 903,50K |
| 2026-09-24 | HKD 14,43 | -%0,07 | HKD 14,26 | HKD 14,57 | HKD 13,80 | 1,08M |
| 2026-09-23 | HKD 14,44 | -%3,09 | HKD 15,09 | HKD 15,09 | HKD 14,30 | 1,12M |
| 2026-09-22 | HKD 14,90 | +%1,64 | HKD 14,67 | HKD 15,09 | HKD 14,38 | 1,06M |
| 2026-09-21 | HKD 14,66 | -%1,48 | HKD 15,04 | HKD 15,10 | HKD 14,55 | 1,08M |
| 2026-09-18 | HKD 14,88 | +%3,84 | HKD 14,84 | HKD 15,21 | HKD 14,48 | 1,25M |
| 2026-09-17 | HKD 14,33 | -%1,98 | HKD 16,09 | HKD 16,09 | HKD 14,24 | 1,41M |
| 2026-09-16 | HKD 14,62 | +%11,43 | HKD 12,98 | HKD 14,79 | HKD 12,98 | 1,23M |
| 2026-09-15 | HKD 13,12 | -%4,23 | HKD 13,50 | HKD 13,83 | HKD 12,85 | 1,43M |
| 2026-09-14 | HKD 13,70 | +%2,01 | HKD 13,22 | HKD 13,93 | HKD 12,91 | 1,47M |
| 2026-09-11 | HKD 13,43 | -%8,83 | HKD 14,21 | HKD 14,23 | HKD 13,15 | 1,39M |
| 2026-09-10 | HKD 14,73 | -%3,22 | HKD 15,24 | HKD 15,30 | HKD 14,43 | 1,04M |
| 2026-09-09 | HKD 15,22 | +%9,03 | HKD 15,40 | HKD 15,40 | HKD 14,05 | 1,21M |
| 2026-09-08 | HKD 13,96 | -%0,36 | HKD 16,11 | HKD 16,11 | HKD 13,82 | 1,07M |
| 2026-09-07 | HKD 14,01 | +%4,87 | HKD 13,36 | HKD 14,26 | HKD 13,36 | 1,02M |
| 2026-09-04 | HKD 13,36 | -%5,72 | HKD 13,76 | HKD 14,29 | HKD 13,36 | 1,03M |
| 2026-09-03 | HKD 14,17 | +%1,94 | HKD 13,83 | HKD 14,26 | HKD 13,65 | 1,07M |
| 2026-09-02 | HKD 13,90 | -%3,94 | HKD 14,10 | HKD 14,39 | HKD 13,80 | 1,37M |
| 2026-09-01 | HKD 14,47 | -%5,30 | HKD 15,16 | HKD 15,44 | HKD 14,34 | 1,04M |
| 2026-08-31 | HKD 15,28 | -%4,50 | HKD 15,60 | HKD 16,08 | HKD 15,28 | 1,07M |
| 2026-08-28 | HKD 16,00 | +%7,67 | HKD 15,24 | HKD 16,19 | HKD 15,00 | 1,42M |
| 2026-08-27 | HKD 14,86 | +%4,21 | HKD 14,43 | HKD 14,97 | HKD 13,81 | 1,73M |
| 2026-08-26 | HKD 14,26 | -%0,14 | HKD 14,48 | HKD 14,67 | HKD 13,93 | 1,25M |
| 2026-08-25 | HKD 14,28 | -%1,65 | HKD 14,72 | HKD 14,84 | HKD 13,43 | 1,29M |
| 2026-08-24 | HKD 14,52 | +%0,83 | HKD 14,44 | HKD 14,78 | HKD 14,05 | 1,11M |
| 2026-08-21 | HKD 14,40 | +%5,34 | HKD 13,66 | HKD 14,50 | HKD 13,60 | 1,01M |
| 2026-08-20 | HKD 13,67 | -%2,57 | HKD 14,10 | HKD 14,39 | HKD 13,65 | 1,33M |
| 2026-08-19 | HKD 14,03 | -%6,22 | HKD 14,82 | HKD 14,84 | HKD 13,60 | 1,43M |
| 2026-08-18 | HKD 14,96 | +%0,74 | HKD 14,85 | HKD 15,00 | HKD 14,49 | 1,12M |
| 2026-08-17 | HKD 14,85 | +%8,24 | HKD 13,54 | HKD 14,85 | HKD 13,54 | 1,45M |
| 2026-08-14 | HKD 13,72 | -%2,21 | HKD 13,96 | HKD 14,25 | HKD 13,58 | 1,08M |
| 2026-08-13 | HKD 14,03 | -%1,75 | HKD 14,52 | HKD 14,65 | HKD 13,60 | 1,17M |
| 2026-08-12 | HKD 14,28 | -%0,56 | HKD 14,00 | HKD 14,85 | HKD 13,97 | 1,55M |
| 2026-08-11 | HKD 14,36 | +%3,24 | HKD 13,94 | HKD 14,56 | HKD 13,63 | 1,61M |
| 2026-08-10 | HKD 13,91 | +%1,24 | HKD 13,99 | HKD 14,97 | HKD 13,50 | 1,45M |
| 2026-08-07 | HKD 13,74 | +%2,77 | HKD 13,50 | HKD 13,96 | HKD 12,68 | 1,41M |
| 2026-08-06 | HKD 13,37 | +%4,37 | HKD 12,80 | HKD 13,60 | HKD 12,58 | 1,67M |
| 2026-08-05 | HKD 12,81 | +%8,56 | HKD 12,00 | HKD 12,95 | HKD 11,80 | 1,79M |
| 2026-08-04 | HKD 11,80 | +%7,27 | HKD 11,50 | HKD 11,88 | HKD 11,00 | 1,85M |
| 2026-08-03 | HKD 11,00 | -%4,60 | HKD 11,69 | HKD 11,70 | HKD 10,90 | 1,47M |
| 2026-07-31 | HKD 11,53 | +%7,16 | HKD 11,55 | HKD 12,79 | HKD 11,13 | 1,80M |
| 2026-07-30 | HKD 10,76 | -%13,85 | HKD 12,25 | HKD 12,40 | HKD 10,76 | 1,73M |
| 2026-07-29 | HKD 12,49 | -%5,16 | HKD 13,08 | HKD 13,16 | HKD 12,02 | 1,80M |
| 2026-07-28 | HKD 13,17 | -%3,09 | HKD 13,50 | HKD 13,50 | HKD 12,60 | 1,54M |
| 2026-07-27 | HKD 13,59 | -%1,02 | HKD 13,74 | HKD 13,99 | HKD 13,40 | 1,12M |
| 2026-07-24 | HKD 13,73 | -%0,65 | HKD 13,15 | HKD 13,97 | HKD 13,00 | 1,31M |
| 2026-07-23 | HKD 13,82 | +%0,44 | HKD 15,07 | HKD 15,08 | HKD 13,60 | 1,56M |
| 2026-07-22 | HKD 13,76 | +%4,64 | HKD 13,65 | HKD 13,93 | HKD 13,21 | 1,54M |
| 2026-07-21 | HKD 13,15 | +%2,81 | HKD 12,83 | HKD 13,66 | HKD 12,08 | 2,19M |
| 2026-07-20 | HKD 12,79 | -%1,24 | HKD 13,06 | HKD 14,10 | HKD 12,78 | 1,50M |
| 2026-07-17 | HKD 12,95 | -%17,36 | HKD 15,50 | HKD 15,50 | HKD 12,75 | 2,91M |
| 2026-07-16 | HKD 15,67 | -%4,57 | HKD 16,41 | HKD 16,90 | HKD 15,59 | 1,33M |
| 2026-07-15 | HKD 16,42 | +%5,66 | HKD 15,54 | HKD 16,45 | HKD 15,21 | 1,25M |
| 2026-07-14 | HKD 15,54 | +%1,24 | HKD 15,22 | HKD 15,54 | HKD 14,50 | 2,11M |
| 2026-07-13 | HKD 15,35 | +%1,86 | HKD 15,63 | HKD 15,72 | HKD 14,71 | 1,77M |
| 2026-07-10 | HKD 15,07 | -%8,89 | HKD 16,52 | HKD 16,84 | HKD 15,01 | 1,65M |
| 2026-07-09 | HKD 16,54 | -%0,78 | HKD 16,57 | HKD 16,78 | HKD 15,62 | 1,67M |
| 2026-07-08 | HKD 16,67 | -%1,13 | HKD 16,86 | HKD 17,23 | HKD 16,39 | 1,45M |
| 2026-07-07 | HKD 16,86 | -%4,75 | HKD 17,60 | HKD 17,90 | HKD 16,26 | 1,41M |
| 2026-07-06 | HKD 17,70 | -%5,25 | HKD 18,50 | HKD 18,74 | HKD 17,11 | 1,93M |
| 2026-07-03 | HKD 18,68 | -%10,79 | HKD 20,42 | HKD 21,72 | HKD 18,36 | 3,00M |
| 2026-07-02 | HKD 20,94 | -%6,60 | HKD 22,12 | HKD 24,20 | HKD 20,48 | 3,02M |
| 2026-06-30 | HKD 22,42 | +%14,04 | HKD 19,99 | HKD 22,72 | HKD 19,68 | 3,10M |
| 2026-06-29 | HKD 19,66 | +%3,91 | HKD 18,81 | HKD 20,24 | HKD 18,57 | 1,94M |
| 2026-06-26 | HKD 18,92 | -%1,46 | HKD 19,22 | HKD 19,80 | HKD 17,65 | 1,86M |
| 2026-06-25 | HKD 19,20 | +%17,43 | HKD 16,24 | HKD 19,80 | HKD 15,98 | 4,35M |
| 2026-06-24 | HKD 16,35 | -%0,24 | HKD 16,39 | HKD 16,92 | HKD 15,87 | 1,45M |
| 2026-06-23 | HKD 16,39 | -%9,40 | HKD 18,09 | HKD 18,10 | HKD 15,92 | 2,34M |
| 2026-06-22 | HKD 18,09 | +%23,31 | HKD 14,80 | HKD 18,25 | HKD 14,11 | 2,90M |
| 2026-06-18 | HKD 14,67 | -%7,68 | HKD 15,97 | HKD 15,99 | HKD 14,58 | 2,31M |
| 2026-06-17 | HKD 15,89 | -%2,28 | HKD 16,47 | HKD 17,47 | HKD 15,70 | 2,01M |
| 2026-06-16 | HKD 16,26 | +%0,87 | HKD 16,13 | HKD 17,50 | HKD 15,38 | 2,30M |
| 2026-06-15 | HKD 16,12 | +%8,55 | HKD 15,20 | HKD 16,73 | HKD 15,20 | 1,87M |
| 2026-06-12 | HKD 14,85 | +%5,84 | HKD 14,03 | HKD 16,00 | HKD 14,03 | 1,58M |
| 2026-06-11 | HKD 14,03 | -%0,50 | HKD 13,95 | HKD 14,25 | HKD 13,24 | 2,02M |
| 2026-06-10 | HKD 14,10 | -%14,18 | HKD 16,26 | HKD 16,27 | HKD 13,66 | 3,09M |
| 2026-06-09 | HKD 16,43 | +%0,80 | HKD 16,30 | HKD 16,85 | HKD 15,88 | 1,59M |
| 2026-06-08 | HKD 16,30 | -%6,54 | HKD 16,80 | HKD 17,24 | HKD 16,17 | 1,59M |
| 2026-06-05 | HKD 17,44 | +%3,20 | HKD 17,00 | HKD 18,30 | HKD 16,23 | 2,28M |
| 2026-06-04 | HKD 16,90 | -%5,85 | HKD 17,72 | HKD 18,06 | HKD 16,06 | 3,22M |
| 2026-06-03 | HKD 17,95 | -%10,25 | HKD 18,10 | HKD 19,08 | HKD 16,20 | 40,90M |
| 2026-06-02 | HKD 20,00 | -%7,06 | HKD 21,56 | HKD 22,14 | HKD 19,40 | 3,51M |
| 2026-06-01 | HKD 21,52 | +%8,03 | HKD 20,00 | HKD 23,32 | HKD 20,00 | 2,86M |
| 2026-05-29 | HKD 19,92 | +%4,29 | HKD 19,45 | HKD 20,52 | HKD 18,01 | 1,42M |
| 2026-05-28 | HKD 19,10 | -%3,29 | HKD 19,76 | HKD 19,97 | HKD 18,73 | 1,14M |
| 2026-05-27 | HKD 19,75 | +%3,95 | HKD 19,00 | HKD 21,90 | HKD 19,00 | 1,41M |