HUTCHMED (China) Limited 0013
HKEX · Çin Hong Kong ÖİB · Sağlık Teknolojisi
HKD 23,00+0,70 (+%3,14)
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 23,00 | +%3,14 | HKD 22,22 | HKD 23,56 | HKD 21,96 | 9,85M |
| 2026-09-29 | HKD 22,30 | +%0,45 | HKD 22,50 | HKD 23,10 | HKD 21,84 | 8,06M |
| 2026-09-28 | HKD 22,20 | +%1,28 | HKD 21,92 | HKD 22,50 | HKD 21,92 | 3,59M |
| 2026-09-25 | HKD 21,92 | -%0,27 | HKD 21,84 | HKD 21,98 | HKD 21,64 | 892,00K |
| 2026-09-24 | HKD 21,98 | -%2,48 | HKD 22,54 | HKD 22,82 | HKD 21,92 | 5,10M |
| 2026-09-23 | HKD 22,54 | +%1,99 | HKD 22,20 | HKD 22,76 | HKD 22,14 | 4,65M |
| 2026-09-22 | HKD 22,10 | -%1,60 | HKD 22,52 | HKD 22,56 | HKD 21,68 | 3,96M |
| 2026-09-21 | HKD 22,46 | +%4,27 | HKD 21,42 | HKD 22,58 | HKD 21,42 | 7,09M |
| 2026-09-18 | HKD 21,54 | -%1,19 | HKD 22,00 | HKD 22,30 | HKD 21,46 | 6,69M |
| 2026-09-17 | HKD 21,80 | +%2,25 | HKD 21,32 | HKD 21,98 | HKD 21,16 | 4,82M |
| 2026-09-16 | HKD 21,32 | -%1,20 | HKD 21,58 | HKD 21,80 | HKD 21,22 | 3,77M |
| 2026-09-15 | HKD 21,58 | +%0,84 | HKD 21,40 | HKD 21,78 | HKD 21,40 | 5,67M |
| 2026-09-14 | HKD 21,40 | +%4,59 | HKD 20,30 | HKD 21,46 | HKD 20,00 | 6,82M |
| 2026-09-11 | HKD 20,46 | -%2,76 | HKD 20,94 | HKD 20,94 | HKD 20,12 | 11,18M |
| 2026-09-10 | HKD 21,04 | -%3,40 | HKD 21,78 | HKD 21,78 | HKD 20,84 | 5,58M |
| 2026-09-09 | HKD 21,78 | -%1,45 | HKD 22,10 | HKD 22,18 | HKD 21,70 | 3,90M |
| 2026-09-08 | HKD 22,10 | -%1,25 | HKD 22,40 | HKD 22,96 | HKD 21,94 | 4,62M |
| 2026-09-07 | HKD 22,38 | -%0,71 | HKD 22,54 | HKD 22,58 | HKD 21,74 | 7,31M |
| 2026-09-04 | HKD 22,54 | +%3,02 | HKD 22,28 | HKD 23,40 | HKD 22,08 | 18,36M |
| 2026-09-03 | HKD 21,88 | +%14,32 | HKD 19,20 | HKD 22,30 | HKD 19,20 | 35,98M |
| 2026-09-02 | HKD 19,14 | +%0,90 | HKD 18,95 | HKD 19,15 | HKD 18,61 | 2,57M |
| 2026-09-01 | HKD 18,97 | -%2,07 | HKD 19,48 | HKD 19,48 | HKD 18,90 | 4,02M |
| 2026-08-31 | HKD 19,37 | -%2,32 | HKD 19,77 | HKD 20,10 | HKD 19,24 | 4,54M |
| 2026-08-28 | HKD 19,83 | %0,00 | HKD 19,84 | HKD 20,04 | HKD 19,58 | 4,21M |
| 2026-08-27 | HKD 19,83 | +%0,25 | HKD 19,94 | HKD 20,14 | HKD 19,52 | 4,96M |
| 2026-08-26 | HKD 19,78 | +%2,01 | HKD 19,50 | HKD 20,46 | HKD 19,32 | 8,35M |
| 2026-08-25 | HKD 19,39 | +%0,57 | HKD 19,24 | HKD 19,39 | HKD 19,06 | 2,78M |
| 2026-08-24 | HKD 19,28 | -%2,48 | HKD 19,77 | HKD 19,77 | HKD 19,20 | 3,10M |
| 2026-08-21 | HKD 19,77 | +%0,05 | HKD 20,08 | HKD 20,08 | HKD 19,42 | 3,31M |
| 2026-08-20 | HKD 19,76 | +%1,70 | HKD 19,61 | HKD 20,52 | HKD 19,52 | 9,87M |
| 2026-08-19 | HKD 19,43 | -%4,75 | HKD 20,38 | HKD 20,38 | HKD 19,20 | 6,46M |
| 2026-08-18 | HKD 20,40 | +%1,59 | HKD 20,08 | HKD 20,66 | HKD 19,96 | 5,42M |
| 2026-08-17 | HKD 20,08 | +%4,64 | HKD 19,40 | HKD 20,90 | HKD 19,40 | 11,24M |
| 2026-08-14 | HKD 19,19 | -%0,67 | HKD 19,32 | HKD 19,32 | HKD 18,98 | 2,23M |
| 2026-08-13 | HKD 19,32 | -%0,77 | HKD 19,20 | HKD 19,70 | HKD 19,15 | 2,95M |
| 2026-08-12 | HKD 19,47 | -%1,07 | HKD 19,71 | HKD 19,72 | HKD 19,27 | 2,27M |
| 2026-08-11 | HKD 19,68 | -%0,46 | HKD 19,95 | HKD 20,28 | HKD 19,57 | 3,72M |
| 2026-08-10 | HKD 19,77 | +%1,49 | HKD 19,50 | HKD 20,28 | HKD 19,41 | 7,92M |
| 2026-08-07 | HKD 19,48 | +%5,53 | HKD 18,59 | HKD 19,78 | HKD 18,48 | 10,86M |
| 2026-08-06 | HKD 18,46 | +%0,54 | HKD 18,36 | HKD 18,65 | HKD 18,10 | 2,46M |
| 2026-08-05 | HKD 18,36 | +%0,49 | HKD 18,35 | HKD 18,68 | HKD 18,05 | 2,90M |
| 2026-08-04 | HKD 18,27 | +%1,00 | HKD 18,21 | HKD 18,98 | HKD 18,10 | 2,88M |
| 2026-08-03 | HKD 18,09 | +%2,15 | HKD 17,80 | HKD 18,17 | HKD 17,42 | 3,40M |
| 2026-07-31 | HKD 17,71 | -%1,34 | HKD 17,90 | HKD 17,90 | HKD 16,61 | 4,62M |
| 2026-07-30 | HKD 17,95 | -%0,06 | HKD 17,95 | HKD 18,15 | HKD 17,55 | 1,99M |
| 2026-07-29 | HKD 17,96 | +%1,81 | HKD 17,55 | HKD 17,99 | HKD 17,55 | 2,04M |
| 2026-07-28 | HKD 17,64 | -%0,11 | HKD 17,44 | HKD 17,71 | HKD 17,35 | 1,07M |
| 2026-07-27 | HKD 17,66 | +%0,68 | HKD 17,43 | HKD 17,75 | HKD 17,34 | 1,40M |
| 2026-07-24 | HKD 17,54 | -%1,13 | HKD 17,40 | HKD 17,80 | HKD 17,40 | 1,82M |
| 2026-07-23 | HKD 17,74 | -%0,50 | HKD 17,79 | HKD 17,87 | HKD 17,48 | 1,62M |
| 2026-07-22 | HKD 17,83 | -%0,22 | HKD 17,79 | HKD 17,98 | HKD 17,62 | 3,52M |
| 2026-07-21 | HKD 17,87 | -%1,22 | HKD 17,93 | HKD 18,15 | HKD 17,44 | 2,30M |
| 2026-07-20 | HKD 18,09 | +%3,67 | HKD 17,50 | HKD 18,16 | HKD 17,36 | 4,51M |
| 2026-07-17 | HKD 17,45 | -%5,93 | HKD 18,30 | HKD 18,50 | HKD 17,04 | 5,71M |
| 2026-07-16 | HKD 18,55 | +%1,87 | HKD 18,12 | HKD 18,99 | HKD 18,12 | 4,57M |
| 2026-07-15 | HKD 18,21 | +%2,19 | HKD 17,68 | HKD 18,53 | HKD 17,65 | 5,14M |
| 2026-07-14 | HKD 17,82 | +%0,79 | HKD 17,68 | HKD 17,89 | HKD 17,15 | 2,73M |
| 2026-07-13 | HKD 17,68 | -%0,17 | HKD 17,70 | HKD 18,01 | HKD 17,25 | 3,11M |
| 2026-07-10 | HKD 17,71 | +%1,49 | HKD 17,38 | HKD 18,18 | HKD 17,19 | 3,00M |
| 2026-07-09 | HKD 17,45 | -%2,08 | HKD 17,82 | HKD 17,88 | HKD 17,15 | 2,21M |
| 2026-07-08 | HKD 17,82 | +%0,06 | HKD 17,81 | HKD 18,07 | HKD 17,45 | 2,76M |
| 2026-07-07 | HKD 17,81 | -%3,31 | HKD 18,42 | HKD 18,42 | HKD 17,58 | 3,20M |
| 2026-07-06 | HKD 18,42 | +%2,05 | HKD 17,84 | HKD 18,88 | HKD 17,84 | 6,17M |
| 2026-07-03 | HKD 18,05 | +%2,56 | HKD 17,71 | HKD 18,42 | HKD 17,67 | 6,72M |
| 2026-07-02 | HKD 17,60 | +%4,89 | HKD 17,14 | HKD 17,85 | HKD 17,14 | 5,85M |
| 2026-06-30 | HKD 16,78 | +%0,06 | HKD 17,00 | HKD 17,02 | HKD 16,42 | 3,35M |
| 2026-06-29 | HKD 16,77 | +%5,94 | HKD 16,28 | HKD 16,95 | HKD 16,09 | 3,74M |
| 2026-06-26 | HKD 15,83 | -%3,53 | HKD 16,41 | HKD 16,41 | HKD 15,66 | 3,38M |
| 2026-06-25 | HKD 16,41 | +%1,30 | HKD 16,22 | HKD 16,79 | HKD 15,80 | 4,89M |
| 2026-06-24 | HKD 16,20 | +%1,63 | HKD 16,17 | HKD 16,52 | HKD 15,95 | 2,84M |
| 2026-06-23 | HKD 15,94 | +%0,57 | HKD 15,85 | HKD 16,29 | HKD 15,72 | 2,17M |
| 2026-06-22 | HKD 15,85 | -%3,47 | HKD 16,32 | HKD 16,32 | HKD 15,57 | 4,20M |
| 2026-06-18 | HKD 16,42 | +%1,17 | HKD 16,17 | HKD 16,51 | HKD 16,05 | 3,82M |
| 2026-06-17 | HKD 16,23 | -%1,93 | HKD 16,60 | HKD 16,65 | HKD 16,12 | 2,74M |
| 2026-06-16 | HKD 16,55 | -%2,93 | HKD 17,05 | HKD 17,06 | HKD 16,52 | 3,18M |
| 2026-06-15 | HKD 17,05 | -%1,79 | HKD 17,45 | HKD 17,72 | HKD 17,02 | 2,27M |
| 2026-06-12 | HKD 17,36 | +%1,94 | HKD 17,20 | HKD 17,48 | HKD 17,03 | 3,18M |
| 2026-06-11 | HKD 17,03 | -%0,93 | HKD 17,19 | HKD 17,18 | HKD 16,80 | 2,44M |
| 2026-06-10 | HKD 17,19 | +%1,72 | HKD 16,82 | HKD 17,20 | HKD 16,61 | 2,92M |
| 2026-06-09 | HKD 16,90 | -%2,03 | HKD 17,27 | HKD 17,27 | HKD 16,75 | 2,86M |
| 2026-06-08 | HKD 17,25 | -%2,21 | HKD 17,21 | HKD 17,30 | HKD 16,84 | 3,26M |
| 2026-06-05 | HKD 17,64 | -%1,23 | HKD 17,87 | HKD 17,98 | HKD 17,47 | 4,15M |
| 2026-06-04 | HKD 17,86 | -%1,76 | HKD 18,18 | HKD 18,25 | HKD 17,82 | 3,15M |
| 2026-06-03 | HKD 18,18 | -%2,31 | HKD 18,65 | HKD 18,65 | HKD 18,10 | 4,24M |
| 2026-06-02 | HKD 18,61 | -%0,27 | HKD 18,41 | HKD 18,73 | HKD 18,28 | 3,37M |
| 2026-06-01 | HKD 18,66 | +%1,86 | HKD 18,50 | HKD 18,81 | HKD 18,20 | 4,50M |
| 2026-05-29 | HKD 18,32 | +%2,98 | HKD 17,99 | HKD 18,63 | HKD 17,78 | 6,83M |
| 2026-05-28 | HKD 17,79 | -%4,87 | HKD 18,45 | HKD 18,70 | HKD 17,71 | 8,49M |
| 2026-05-27 | HKD 18,70 | -%0,32 | HKD 18,76 | HKD 18,96 | HKD 18,41 | 3,90M |
| 2026-05-26 | HKD 18,76 | -%2,14 | HKD 19,17 | HKD 19,17 | HKD 18,41 | 3,32M |