Hongkong Land Holdings Limited H78
SGX · Singapur · Finans
$8,20+0,15 (+%1,86)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,20 | +%1,86 | $8,14 | $8,28 | $8,13 | 1,98M |
| 2026-09-30 | $8,05 | +%0,37 | $8,16 | $8,35 | $8,00 | 4,01M |
| 2026-09-29 | $8,02 | -%5,98 | $8,47 | $8,52 | $8,02 | 3,61M |
| 2026-09-28 | $8,53 | -%0,47 | $8,60 | $8,63 | $8,47 | 1,76M |
| 2026-09-25 | $8,57 | +%0,35 | $8,59 | $8,60 | $8,45 | 2,43M |
| 2026-09-24 | $8,54 | -%2,29 | $8,67 | $8,69 | $8,50 | 2,44M |
| 2026-09-23 | $8,74 | +%1,63 | $8,68 | $8,78 | $8,61 | 2,06M |
| 2026-09-22 | $8,60 | -%0,69 | $8,67 | $8,80 | $8,58 | 3,13M |
| 2026-09-21 | $8,66 | +%0,23 | $8,63 | $8,66 | $8,53 | 1,54M |
| 2026-09-18 | $8,64 | +%2,61 | $8,36 | $8,64 | $8,33 | 7,05M |
| 2026-09-17 | $8,42 | +%0,60 | $8,37 | $8,44 | $8,26 | 2,39M |
| 2026-09-16 | $8,37 | +%1,09 | $8,28 | $8,44 | $8,20 | 2,01M |
| 2026-09-15 | $8,28 | -%1,19 | $8,36 | $8,37 | $8,20 | 1,60M |
| 2026-09-14 | $8,38 | -%1,18 | $8,48 | $8,51 | $8,33 | 1,21M |
| 2026-09-11 | $8,48 | -%0,59 | $8,51 | $8,51 | $8,39 | 841,80K |
| 2026-09-10 | $8,53 | -%0,12 | $8,54 | $8,55 | $8,49 | 1,63M |
| 2026-09-09 | $8,54 | +%0,71 | $8,48 | $8,54 | $8,39 | 1,78M |
| 2026-09-08 | $8,48 | -%0,93 | $8,50 | $8,58 | $8,40 | 1,22M |
| 2026-09-07 | $8,56 | +%0,12 | $8,50 | $8,61 | $8,47 | 966,70K |
| 2026-09-04 | $8,55 | +%3,26 | $8,42 | $8,66 | $8,32 | 3,14M |
| 2026-09-03 | $8,28 | +%1,97 | $8,15 | $8,38 | $8,15 | 2,19M |
| 2026-09-02 | $8,12 | +%1,50 | $8,00 | $8,17 | $7,92 | 1,25M |
| 2026-09-01 | $8,00 | -%1,84 | $8,12 | $8,12 | $7,96 | 2,21M |
| 2026-08-31 | $8,15 | -%0,49 | $8,20 | $8,21 | $7,97 | 4,36M |
| 2026-08-28 | $8,19 | -%0,12 | $8,33 | $8,33 | $8,13 | 1,22M |
| 2026-08-27 | $8,20 | +%0,12 | $8,06 | $8,26 | $8,06 | 1,58M |
| 2026-08-26 | $8,19 | -%1,92 | $8,33 | $8,38 | $8,04 | 3,57M |
| 2026-08-25 | $8,35 | -%0,83 | $8,49 | $8,50 | $8,31 | 1,31M |
| 2026-08-24 | $8,42 | -%0,47 | $8,47 | $8,55 | $8,36 | 839,40K |
| 2026-08-21 | $8,46 | +%1,20 | $8,35 | $8,46 | $8,31 | 1,87M |
| 2026-08-20 | $8,36 | %0,00 | $8,25 | $8,37 | $8,25 | 507,60K |
| 2026-08-19 | $8,36 | +%0,36 | $8,30 | $8,38 | $8,25 | 2,54M |
| 2026-08-18 | $8,33 | -%2,91 | $8,53 | $8,58 | $8,31 | 1,81M |
| 2026-08-17 | $8,58 | -%1,04 | $8,61 | $8,75 | $8,48 | 4,50M |
| 2026-08-14 | $8,67 | +%3,58 | $8,34 | $8,69 | $8,18 | 4,68M |
| 2026-08-13 | $8,37 | +%0,60 | $8,37 | $8,42 | $8,20 | 1,97M |
| 2026-08-12 | $8,32 | %0,00 | $8,28 | $8,44 | $8,24 | 1,93M |
| 2026-08-11 | $8,32 | +%4,39 | $8,03 | $8,32 | $7,97 | 3,55M |
| 2026-08-07 | $7,97 | +%0,13 | $7,93 | $8,00 | $7,79 | 1,95M |
| 2026-08-06 | $7,96 | +%0,89 | $7,93 | $7,98 | $7,86 | 1,94M |
| 2026-08-05 | $7,89 | -%0,50 | $7,97 | $7,97 | $7,81 | 1,91M |
| 2026-08-04 | $7,93 | +%0,76 | $7,85 | $8,07 | $7,85 | 1,53M |
| 2026-08-03 | $7,87 | -%3,08 | $8,12 | $8,15 | $7,77 | 2,16M |
| 2026-07-31 | $8,12 | -%2,64 | $8,07 | $8,45 | $8,07 | 3,36M |
| 2026-07-30 | $8,34 | +%0,60 | $8,20 | $8,48 | $8,18 | 2,18M |
| 2026-07-29 | $8,29 | +%5,07 | $8,01 | $8,30 | $8,01 | 2,74M |
| 2026-07-28 | $7,89 | -%0,88 | $7,94 | $7,96 | $7,83 | 1,62M |
| 2026-07-27 | $7,96 | +%2,45 | $7,79 | $7,96 | $7,79 | 1,46M |
| 2026-07-24 | $7,77 | %0,00 | $7,77 | $7,84 | $7,72 | 2,03M |
| 2026-07-23 | $7,77 | +%0,39 | $7,63 | $7,77 | $7,63 | 2,19M |
| 2026-07-22 | $7,74 | +%0,26 | $7,72 | $7,74 | $7,50 | 2,98M |
| 2026-07-21 | $7,72 | +%2,25 | $7,62 | $7,74 | $7,59 | 1,71M |
| 2026-07-20 | $7,55 | -%1,31 | $7,61 | $7,64 | $7,49 | 1,74M |
| 2026-07-17 | $7,65 | +%1,46 | $7,57 | $7,65 | $7,45 | 1,88M |
| 2026-07-16 | $7,54 | +%1,89 | $7,33 | $7,62 | $7,33 | 2,57M |
| 2026-07-15 | $7,40 | +%3,50 | $7,13 | $7,40 | $7,09 | 2,21M |
| 2026-07-14 | $7,15 | -%1,38 | $7,25 | $7,25 | $7,06 | 2,13M |
| 2026-07-13 | $7,25 | -%0,96 | $7,31 | $7,36 | $7,19 | 780,50K |
| 2026-07-10 | $7,32 | +%1,95 | $7,18 | $7,35 | $7,15 | 2,08M |
| 2026-07-09 | $7,18 | +%0,56 | $7,16 | $7,22 | $7,12 | 1,32M |
| 2026-07-08 | $7,14 | -%2,33 | $7,24 | $7,29 | $7,11 | 1,37M |
| 2026-07-07 | $7,31 | +%0,55 | $7,27 | $7,31 | $7,18 | 1,14M |
| 2026-07-06 | $7,27 | %0,00 | $7,22 | $7,28 | $7,18 | 828,50K |
| 2026-07-03 | $7,27 | +%2,11 | $7,18 | $7,27 | $7,11 | 1,64M |
| 2026-07-02 | $7,12 | +%0,56 | $7,17 | $7,24 | $7,06 | 1,72M |
| 2026-07-01 | $7,08 | -%0,56 | $7,12 | $7,22 | $7,08 | 1,27M |
| 2026-06-30 | $7,12 | -%1,93 | $7,33 | $7,33 | $7,10 | 3,50M |
| 2026-06-29 | $7,26 | +%2,25 | $7,13 | $7,26 | $7,10 | 1,78M |
| 2026-06-26 | $7,10 | -%2,47 | $7,27 | $7,42 | $7,04 | 4,19M |
| 2026-06-25 | $7,28 | -%0,14 | $7,40 | $7,44 | $7,22 | 3,19M |
| 2026-06-24 | $7,29 | +%2,53 | $7,12 | $7,38 | $7,12 | 3,97M |
| 2026-06-23 | $7,11 | -%0,42 | $7,14 | $7,18 | $7,06 | 2,37M |
| 2026-06-22 | $7,14 | +%1,13 | $7,05 | $7,16 | $6,99 | 2,53M |
| 2026-06-19 | $7,06 | +%0,86 | $7,03 | $7,14 | $6,98 | 6,06M |
| 2026-06-18 | $7,00 | -%1,55 | $7,11 | $7,14 | $6,96 | 3,00M |
| 2026-06-17 | $7,11 | -%1,66 | $7,24 | $7,29 | $7,07 | 2,88M |
| 2026-06-16 | $7,23 | -%2,82 | $7,35 | $7,40 | $7,23 | 2,06M |
| 2026-06-15 | $7,44 | +%1,50 | $7,44 | $7,54 | $7,37 | 3,41M |
| 2026-06-12 | $7,33 | +%1,95 | $7,24 | $7,34 | $7,22 | 2,19M |
| 2026-06-11 | $7,19 | -%0,83 | $7,25 | $7,27 | $7,15 | 1,80M |
| 2026-06-10 | $7,25 | +%0,14 | $7,22 | $7,31 | $7,20 | 1,78M |
| 2026-06-09 | $7,24 | -%0,14 | $7,22 | $7,26 | $7,16 | 1,50M |
| 2026-06-08 | $7,25 | -%1,63 | $7,30 | $7,30 | $7,12 | 1,62M |
| 2026-06-05 | $7,37 | +%0,27 | $7,33 | $7,45 | $7,30 | 1,90M |
| 2026-06-04 | $7,35 | -%1,34 | $7,44 | $7,44 | $7,34 | 1,54M |
| 2026-06-03 | $7,45 | -%1,19 | $7,55 | $7,68 | $7,43 | 2,87M |
| 2026-06-02 | $7,54 | -%1,05 | $7,40 | $7,61 | $7,33 | 2,69M |
| 2026-05-29 | $7,62 | +%0,26 | $7,68 | $7,68 | $7,47 | 12,58M |
| 2026-05-28 | $7,60 | -%2,19 | $7,73 | $7,79 | $7,45 | 4,22M |
| 2026-05-27 | $7,77 | %0,00 | $7,77 | $7,77 | $7,77 | 0 |