Trip.com Group Ltd. 9961
HKEX · Çin Hong Kong ÖİB · Tüketici Hizmetleri
HKD 308,20+1,20 (+%0,39)
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 308,20 | +%0,39 | HKD 305,60 | HKD 311,00 | HKD 304,20 | 2,73M |
| 2026-09-29 | HKD 307,00 | -%2,23 | HKD 310,80 | HKD 313,00 | HKD 305,00 | 2,67M |
| 2026-09-28 | HKD 314,00 | +%1,55 | HKD 310,60 | HKD 316,20 | HKD 310,60 | 2,05M |
| 2026-09-25 | HKD 309,20 | -%1,34 | HKD 311,00 | HKD 311,80 | HKD 306,00 | 2,49M |
| 2026-09-24 | HKD 313,40 | -%3,09 | HKD 319,00 | HKD 320,00 | HKD 311,40 | 3,57M |
| 2026-09-23 | HKD 323,40 | +%0,12 | HKD 322,00 | HKD 325,60 | HKD 321,00 | 3,53M |
| 2026-09-22 | HKD 323,00 | %0,00 | HKD 321,40 | HKD 323,60 | HKD 317,00 | 3,45M |
| 2026-09-21 | HKD 323,00 | +%1,13 | HKD 314,40 | HKD 325,60 | HKD 314,40 | 3,64M |
| 2026-09-18 | HKD 319,40 | +%0,82 | HKD 316,80 | HKD 321,60 | HKD 314,80 | 3,16M |
| 2026-09-17 | HKD 316,80 | -%1,98 | HKD 317,00 | HKD 321,40 | HKD 310,40 | 3,55M |
| 2026-09-16 | HKD 323,20 | +%3,86 | HKD 309,00 | HKD 324,80 | HKD 301,60 | 6,09M |
| 2026-09-15 | HKD 311,20 | +%0,19 | HKD 307,20 | HKD 312,80 | HKD 305,80 | 3,81M |
| 2026-09-14 | HKD 310,60 | +%1,57 | HKD 303,60 | HKD 310,60 | HKD 300,40 | 2,67M |
| 2026-09-11 | HKD 305,80 | -%0,97 | HKD 304,80 | HKD 307,40 | HKD 303,80 | 3,63M |
| 2026-09-10 | HKD 308,80 | -%2,46 | HKD 308,60 | HKD 310,00 | HKD 304,20 | 4,23M |
| 2026-09-09 | HKD 316,60 | -%2,34 | HKD 320,00 | HKD 322,60 | HKD 315,00 | 2,84M |
| 2026-09-08 | HKD 324,20 | -%0,73 | HKD 325,60 | HKD 328,60 | HKD 323,20 | 1,78M |
| 2026-09-07 | HKD 326,60 | +%0,31 | HKD 322,00 | HKD 327,00 | HKD 322,00 | 3,76M |
| 2026-09-04 | HKD 325,60 | +%0,12 | HKD 325,20 | HKD 330,40 | HKD 324,40 | 6,80M |
| 2026-09-03 | HKD 325,20 | -%5,41 | HKD 343,80 | HKD 345,60 | HKD 323,20 | 5,04M |
| 2026-09-02 | HKD 343,80 | -%1,49 | HKD 344,40 | HKD 346,40 | HKD 340,20 | 2,90M |
| 2026-09-01 | HKD 349,00 | -%2,84 | HKD 350,00 | HKD 353,40 | HKD 347,40 | 3,74M |
| 2026-08-31 | HKD 359,20 | +%2,98 | HKD 350,00 | HKD 359,60 | HKD 348,80 | 2,91M |
| 2026-08-28 | HKD 348,80 | -%1,75 | HKD 356,20 | HKD 356,20 | HKD 348,40 | 1,89M |
| 2026-08-27 | HKD 355,00 | -%0,84 | HKD 359,60 | HKD 361,20 | HKD 353,00 | 1,55M |
| 2026-08-26 | HKD 358,00 | +%0,62 | HKD 357,60 | HKD 363,20 | HKD 357,00 | 1,84M |
| 2026-08-25 | HKD 355,80 | -%1,11 | HKD 362,20 | HKD 366,00 | HKD 353,80 | 1,87M |
| 2026-08-24 | HKD 359,80 | -%0,88 | HKD 359,80 | HKD 362,40 | HKD 354,60 | 2,52M |
| 2026-08-21 | HKD 363,00 | +%0,39 | HKD 363,00 | HKD 367,80 | HKD 359,20 | 1,42M |
| 2026-08-20 | HKD 361,60 | +%2,61 | HKD 364,20 | HKD 368,00 | HKD 360,80 | 2,04M |
| 2026-08-19 | HKD 352,40 | +%0,63 | HKD 348,20 | HKD 354,80 | HKD 348,00 | 1,54M |
| 2026-08-18 | HKD 350,20 | -%1,41 | HKD 354,20 | HKD 354,20 | HKD 347,60 | 2,00M |
| 2026-08-17 | HKD 355,20 | +%1,72 | HKD 350,00 | HKD 357,60 | HKD 349,80 | 1,82M |
| 2026-08-14 | HKD 349,20 | -%1,41 | HKD 350,40 | HKD 354,40 | HKD 348,60 | 2,53M |
| 2026-08-13 | HKD 354,20 | -%1,72 | HKD 357,80 | HKD 360,00 | HKD 352,60 | 1,77M |
| 2026-08-12 | HKD 360,40 | -%0,61 | HKD 360,00 | HKD 362,60 | HKD 358,00 | 1,11M |
| 2026-08-11 | HKD 362,60 | -%0,55 | HKD 366,00 | HKD 373,20 | HKD 362,20 | 1,77M |
| 2026-08-10 | HKD 364,60 | +%2,07 | HKD 362,00 | HKD 365,60 | HKD 359,40 | 1,16M |
| 2026-08-07 | HKD 357,20 | -%0,83 | HKD 360,20 | HKD 361,80 | HKD 354,20 | 1,33M |
| 2026-08-06 | HKD 360,20 | -%1,75 | HKD 363,00 | HKD 365,60 | HKD 359,40 | 1,70M |
| 2026-08-05 | HKD 366,60 | +%0,49 | HKD 366,40 | HKD 371,00 | HKD 365,00 | 1,83M |
| 2026-08-04 | HKD 364,80 | +%0,33 | HKD 373,00 | HKD 375,20 | HKD 362,20 | 1,67M |
| 2026-08-03 | HKD 363,60 | -%0,76 | HKD 369,60 | HKD 369,60 | HKD 361,40 | 1,76M |
| 2026-07-31 | HKD 366,40 | -%0,16 | HKD 365,00 | HKD 370,80 | HKD 358,80 | 2,79M |
| 2026-07-30 | HKD 367,00 | %0,00 | HKD 365,00 | HKD 370,00 | HKD 359,80 | 4,68M |
| 2026-07-29 | HKD 367,00 | +%5,10 | HKD 354,60 | HKD 368,20 | HKD 353,20 | 5,20M |
| 2026-07-28 | HKD 349,20 | -%1,80 | HKD 353,40 | HKD 357,80 | HKD 348,40 | 5,15M |
| 2026-07-27 | HKD 355,60 | +%3,79 | HKD 355,60 | HKD 369,00 | HKD 353,20 | 6,82M |
| 2026-07-24 | HKD 342,60 | -%0,81 | HKD 338,80 | HKD 346,80 | HKD 337,80 | 3,86M |
| 2026-07-23 | HKD 345,40 | +%1,53 | HKD 335,60 | HKD 350,00 | HKD 334,00 | 2,15M |
| 2026-07-22 | HKD 340,20 | -%2,19 | HKD 342,00 | HKD 343,00 | HKD 338,60 | 3,42M |
| 2026-07-21 | HKD 347,80 | -%0,69 | HKD 345,00 | HKD 349,20 | HKD 341,40 | 3,10M |
| 2026-07-20 | HKD 350,20 | +%3,49 | HKD 340,00 | HKD 356,00 | HKD 336,60 | 4,20M |
| 2026-07-17 | HKD 338,40 | -%1,11 | HKD 343,20 | HKD 346,80 | HKD 334,80 | 2,54M |
| 2026-07-16 | HKD 342,20 | +%1,97 | HKD 337,00 | HKD 346,40 | HKD 337,00 | 3,56M |
| 2026-07-15 | HKD 335,60 | %0,00 | HKD 334,40 | HKD 336,20 | HKD 329,60 | 2,77M |
| 2026-07-14 | HKD 335,60 | +%0,36 | HKD 332,00 | HKD 337,80 | HKD 328,00 | 2,19M |
| 2026-07-13 | HKD 334,40 | +%1,52 | HKD 331,00 | HKD 342,80 | HKD 330,80 | 2,90M |
| 2026-07-10 | HKD 329,40 | +%2,04 | HKD 328,00 | HKD 334,00 | HKD 325,60 | 3,19M |
| 2026-07-09 | HKD 322,80 | -%1,82 | HKD 323,20 | HKD 328,60 | HKD 322,40 | 2,47M |
| 2026-07-08 | HKD 328,80 | +%2,94 | HKD 319,00 | HKD 330,00 | HKD 318,60 | 3,46M |
| 2026-07-07 | HKD 319,40 | -%1,84 | HKD 317,80 | HKD 326,20 | HKD 317,80 | 2,75M |
| 2026-07-06 | HKD 325,40 | +%0,37 | HKD 322,20 | HKD 327,00 | HKD 317,00 | 2,67M |
| 2026-07-03 | HKD 324,20 | +%2,14 | HKD 328,00 | HKD 329,80 | HKD 323,60 | 2,51M |
| 2026-07-02 | HKD 317,40 | +%1,86 | HKD 320,60 | HKD 324,40 | HKD 315,80 | 4,53M |
| 2026-06-30 | HKD 311,60 | -%3,59 | HKD 315,20 | HKD 316,00 | HKD 307,00 | 4,08M |
| 2026-06-29 | HKD 323,20 | +%5,90 | HKD 318,80 | HKD 328,40 | HKD 314,40 | 4,94M |
| 2026-06-26 | HKD 305,20 | -%3,11 | HKD 309,60 | HKD 315,20 | HKD 299,20 | 5,59M |
| 2026-06-25 | HKD 315,00 | -%10,92 | HKD 340,00 | HKD 340,00 | HKD 308,80 | 9,93M |
| 2026-06-24 | HKD 353,60 | +%1,61 | HKD 355,60 | HKD 357,40 | HKD 349,00 | 2,54M |
| 2026-06-23 | HKD 348,00 | -%1,42 | HKD 361,80 | HKD 364,00 | HKD 347,60 | 3,90M |
| 2026-06-22 | HKD 353,00 | -%1,67 | HKD 356,00 | HKD 356,40 | HKD 342,00 | 2,31M |
| 2026-06-18 | HKD 359,00 | -%2,29 | HKD 362,80 | HKD 366,60 | HKD 356,60 | 2,85M |
| 2026-06-17 | HKD 367,40 | +%0,55 | HKD 363,80 | HKD 369,80 | HKD 361,40 | 1,74M |
| 2026-06-16 | HKD 365,40 | -%0,98 | HKD 367,40 | HKD 371,00 | HKD 364,00 | 1,07M |
| 2026-06-15 | HKD 369,00 | -%0,54 | HKD 373,60 | HKD 375,40 | HKD 366,20 | 2,30M |
| 2026-06-12 | HKD 371,00 | +%0,82 | HKD 369,40 | HKD 375,80 | HKD 365,80 | 2,12M |
| 2026-06-11 | HKD 368,00 | -%2,49 | HKD 377,00 | HKD 379,20 | HKD 364,80 | 1,66M |
| 2026-06-10 | HKD 377,40 | +%2,44 | HKD 368,00 | HKD 381,00 | HKD 365,60 | 2,07M |
| 2026-06-09 | HKD 368,40 | -%0,97 | HKD 367,80 | HKD 374,00 | HKD 367,60 | 1,42M |
| 2026-06-08 | HKD 372,00 | +%0,70 | HKD 366,60 | HKD 374,00 | HKD 365,80 | 2,95M |
| 2026-06-05 | HKD 369,40 | -%1,39 | HKD 380,00 | HKD 380,60 | HKD 368,60 | 2,31M |
| 2026-06-04 | HKD 374,60 | -%0,79 | HKD 372,60 | HKD 379,80 | HKD 372,60 | 1,35M |
| 2026-06-03 | HKD 377,60 | -%2,98 | HKD 380,20 | HKD 380,80 | HKD 372,00 | 2,27M |
| 2026-06-02 | HKD 389,20 | +%3,07 | HKD 379,60 | HKD 390,00 | HKD 377,00 | 2,41M |
| 2026-06-01 | HKD 377,60 | +%2,39 | HKD 372,00 | HKD 378,40 | HKD 369,40 | 1,77M |
| 2026-05-29 | HKD 368,80 | +%1,26 | HKD 367,80 | HKD 374,60 | HKD 366,40 | 4,54M |
| 2026-05-28 | HKD 364,20 | -%1,46 | HKD 372,20 | HKD 372,20 | HKD 360,00 | 2,30M |
| 2026-05-27 | HKD 369,60 | +%1,04 | HKD 370,40 | HKD 373,80 | HKD 368,20 | 2,12M |
| 2026-05-26 | HKD 365,80 | -%0,44 | HKD 365,00 | HKD 368,00 | HKD 359,80 | 2,16M |