SenseTime Group, Inc. Class B 0020
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 1,23+0,01 (+%1,23)
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 1,23 | +%1,23 | HKD 1,22 | HKD 1,24 | HKD 1,21 | 184,74M |
| 2026-09-29 | HKD 1,22 | -%0,41 | HKD 1,22 | HKD 1,23 | HKD 1,20 | 235,11M |
| 2026-09-28 | HKD 1,22 | -%3,17 | HKD 1,25 | HKD 1,27 | HKD 1,21 | 294,69M |
| 2026-09-25 | HKD 1,26 | -%3,08 | HKD 1,30 | HKD 1,30 | HKD 1,22 | 221,60M |
| 2026-09-24 | HKD 1,30 | +%4,42 | HKD 1,25 | HKD 1,30 | HKD 1,24 | 478,35M |
| 2026-09-23 | HKD 1,25 | -%1,58 | HKD 1,26 | HKD 1,26 | HKD 1,22 | 301,69M |
| 2026-09-22 | HKD 1,26 | %0,00 | HKD 1,28 | HKD 1,32 | HKD 1,25 | 348,20M |
| 2026-09-21 | HKD 1,26 | -%0,78 | HKD 1,27 | HKD 1,28 | HKD 1,25 | 300,76M |
| 2026-09-18 | HKD 1,27 | +%5,81 | HKD 1,22 | HKD 1,27 | HKD 1,22 | 654,38M |
| 2026-09-17 | HKD 1,21 | -%0,41 | HKD 1,20 | HKD 1,23 | HKD 1,19 | 288,40M |
| 2026-09-16 | HKD 1,21 | -%1,63 | HKD 1,24 | HKD 1,25 | HKD 1,18 | 351,16M |
| 2026-09-15 | HKD 1,23 | -%2,77 | HKD 1,26 | HKD 1,27 | HKD 1,23 | 327,42M |
| 2026-09-14 | HKD 1,26 | -%3,44 | HKD 1,28 | HKD 1,30 | HKD 1,26 | 287,95M |
| 2026-09-11 | HKD 1,31 | +%0,38 | HKD 1,29 | HKD 1,32 | HKD 1,27 | 292,70M |
| 2026-09-10 | HKD 1,30 | -%1,88 | HKD 1,33 | HKD 1,33 | HKD 1,29 | 318,97M |
| 2026-09-09 | HKD 1,33 | -%2,56 | HKD 1,36 | HKD 1,37 | HKD 1,33 | 348,94M |
| 2026-09-08 | HKD 1,37 | -%2,50 | HKD 1,40 | HKD 1,41 | HKD 1,36 | 395,71M |
| 2026-09-07 | HKD 1,40 | -%3,11 | HKD 1,43 | HKD 1,46 | HKD 1,39 | 547,55M |
| 2026-09-04 | HKD 1,45 | +%5,86 | HKD 1,39 | HKD 1,47 | HKD 1,39 | 785,14M |
| 2026-09-03 | HKD 1,37 | -%2,15 | HKD 1,40 | HKD 1,45 | HKD 1,36 | 406,20M |
| 2026-09-02 | HKD 1,39 | -%2,11 | HKD 1,41 | HKD 1,42 | HKD 1,37 | 370,89M |
| 2026-09-01 | HKD 1,42 | -%1,04 | HKD 1,43 | HKD 1,50 | HKD 1,42 | 469,02M |
| 2026-08-31 | HKD 1,44 | -%2,70 | HKD 1,48 | HKD 1,48 | HKD 1,40 | 621,12M |
| 2026-08-28 | HKD 1,48 | +%3,86 | HKD 1,43 | HKD 1,54 | HKD 1,42 | 944,65M |
| 2026-08-27 | HKD 1,42 | -%3,06 | HKD 1,49 | HKD 1,50 | HKD 1,42 | 638,07M |
| 2026-08-26 | HKD 1,47 | -%2,65 | HKD 1,51 | HKD 1,53 | HKD 1,47 | 421,84M |
| 2026-08-25 | HKD 1,51 | +%2,72 | HKD 1,49 | HKD 1,55 | HKD 1,46 | 1,47B |
| 2026-08-24 | HKD 1,47 | -%2,97 | HKD 1,52 | HKD 1,52 | HKD 1,47 | 743,74M |
| 2026-08-21 | HKD 1,51 | +%2,02 | HKD 1,48 | HKD 1,54 | HKD 1,48 | 551,70M |
| 2026-08-20 | HKD 1,49 | +%3,85 | HKD 1,47 | HKD 1,51 | HKD 1,45 | 609,80M |
| 2026-08-19 | HKD 1,43 | -%2,39 | HKD 1,45 | HKD 1,45 | HKD 1,41 | 410,90M |
| 2026-08-18 | HKD 1,47 | -%4,25 | HKD 1,53 | HKD 1,53 | HKD 1,42 | 826,78M |
| 2026-08-17 | HKD 1,53 | +%8,90 | HKD 1,50 | HKD 1,59 | HKD 1,50 | 1,49B |
| 2026-08-14 | HKD 1,40 | -%1,75 | HKD 1,43 | HKD 1,44 | HKD 1,40 | 257,53M |
| 2026-08-13 | HKD 1,43 | -%0,69 | HKD 1,42 | HKD 1,47 | HKD 1,41 | 276,57M |
| 2026-08-12 | HKD 1,44 | +%1,05 | HKD 1,41 | HKD 1,45 | HKD 1,39 | 213,56M |
| 2026-08-11 | HKD 1,42 | -%3,72 | HKD 1,49 | HKD 1,49 | HKD 1,42 | 333,80M |
| 2026-08-10 | HKD 1,48 | +%1,37 | HKD 1,47 | HKD 1,50 | HKD 1,45 | 306,44M |
| 2026-08-07 | HKD 1,46 | -%3,95 | HKD 1,51 | HKD 1,51 | HKD 1,42 | 544,61M |
| 2026-08-06 | HKD 1,52 | -%3,18 | HKD 1,56 | HKD 1,58 | HKD 1,51 | 342,79M |
| 2026-08-05 | HKD 1,57 | +%2,28 | HKD 1,54 | HKD 1,62 | HKD 1,53 | 612,28M |
| 2026-08-04 | HKD 1,53 | +%1,99 | HKD 1,52 | HKD 1,55 | HKD 1,51 | 416,05M |
| 2026-08-03 | HKD 1,50 | +%3,79 | HKD 1,46 | HKD 1,54 | HKD 1,46 | 553,04M |
| 2026-07-31 | HKD 1,45 | +%2,84 | HKD 1,43 | HKD 1,51 | HKD 1,40 | 710,86M |
| 2026-07-30 | HKD 1,41 | -%2,08 | HKD 1,43 | HKD 1,44 | HKD 1,38 | 367,11M |
| 2026-07-29 | HKD 1,44 | +%2,86 | HKD 1,41 | HKD 1,45 | HKD 1,40 | 578,81M |
| 2026-07-28 | HKD 1,40 | +%3,70 | HKD 1,34 | HKD 1,40 | HKD 1,32 | 469,06M |
| 2026-07-27 | HKD 1,35 | +%2,27 | HKD 1,32 | HKD 1,37 | HKD 1,31 | 407,94M |
| 2026-07-24 | HKD 1,32 | -%5,04 | HKD 1,37 | HKD 1,37 | HKD 1,31 | 322,07M |
| 2026-07-23 | HKD 1,39 | -%0,71 | HKD 1,41 | HKD 1,41 | HKD 1,37 | 182,24M |
| 2026-07-22 | HKD 1,40 | %0,00 | HKD 1,39 | HKD 1,41 | HKD 1,36 | 341,23M |
| 2026-07-21 | HKD 1,40 | +%2,94 | HKD 1,36 | HKD 1,42 | HKD 1,35 | 594,21M |
| 2026-07-20 | HKD 1,36 | +%5,43 | HKD 1,33 | HKD 1,36 | HKD 1,31 | 478,72M |
| 2026-07-17 | HKD 1,29 | -%7,19 | HKD 1,40 | HKD 1,41 | HKD 1,27 | 546,56M |
| 2026-07-16 | HKD 1,39 | +%2,96 | HKD 1,36 | HKD 1,43 | HKD 1,35 | 482,23M |
| 2026-07-15 | HKD 1,35 | +%2,27 | HKD 1,33 | HKD 1,36 | HKD 1,31 | 307,43M |
| 2026-07-14 | HKD 1,32 | -%0,75 | HKD 1,31 | HKD 1,32 | HKD 1,25 | 635,01M |
| 2026-07-13 | HKD 1,33 | -%5,67 | HKD 1,41 | HKD 1,42 | HKD 1,31 | 557,04M |
| 2026-07-10 | HKD 1,41 | +%2,17 | HKD 1,40 | HKD 1,47 | HKD 1,37 | 464,62M |
| 2026-07-09 | HKD 1,38 | -%1,43 | HKD 1,38 | HKD 1,44 | HKD 1,35 | 628,69M |
| 2026-07-08 | HKD 1,40 | +%12,00 | HKD 1,25 | HKD 1,40 | HKD 1,25 | 687,32M |
| 2026-07-07 | HKD 1,25 | -%6,72 | HKD 1,34 | HKD 1,35 | HKD 1,23 | 611,96M |
| 2026-07-06 | HKD 1,34 | -%2,90 | HKD 1,38 | HKD 1,38 | HKD 1,33 | 265,51M |
| 2026-07-03 | HKD 1,38 | +%4,55 | HKD 1,32 | HKD 1,39 | HKD 1,32 | 380,15M |
| 2026-07-02 | HKD 1,32 | -%1,49 | HKD 1,36 | HKD 1,39 | HKD 1,31 | 382,56M |
| 2026-06-30 | HKD 1,34 | %0,00 | HKD 1,33 | HKD 1,35 | HKD 1,31 | 367,40M |
| 2026-06-29 | HKD 1,34 | +%4,69 | HKD 1,30 | HKD 1,36 | HKD 1,29 | 465,36M |
| 2026-06-26 | HKD 1,28 | -%5,88 | HKD 1,34 | HKD 1,35 | HKD 1,27 | 436,90M |
| 2026-06-25 | HKD 1,36 | -%2,16 | HKD 1,39 | HKD 1,39 | HKD 1,32 | 427,79M |
| 2026-06-24 | HKD 1,39 | %0,00 | HKD 1,40 | HKD 1,44 | HKD 1,36 | 551,58M |
| 2026-06-23 | HKD 1,39 | -%4,14 | HKD 1,45 | HKD 1,46 | HKD 1,38 | 310,14M |
| 2026-06-22 | HKD 1,45 | -%2,03 | HKD 1,48 | HKD 1,48 | HKD 1,43 | 459,27M |
| 2026-06-18 | HKD 1,48 | -%1,33 | HKD 1,49 | HKD 1,51 | HKD 1,45 | 498,56M |
| 2026-06-17 | HKD 1,50 | +%3,45 | HKD 1,44 | HKD 1,54 | HKD 1,44 | 529,26M |
| 2026-06-16 | HKD 1,45 | -%3,33 | HKD 1,50 | HKD 1,50 | HKD 1,44 | 288,80M |
| 2026-06-15 | HKD 1,50 | +%1,35 | HKD 1,51 | HKD 1,54 | HKD 1,47 | 462,20M |
| 2026-06-12 | HKD 1,48 | +%2,07 | HKD 1,48 | HKD 1,50 | HKD 1,45 | 564,25M |
| 2026-06-11 | HKD 1,45 | -%2,03 | HKD 1,47 | HKD 1,47 | HKD 1,40 | 518,52M |
| 2026-06-10 | HKD 1,48 | -%3,90 | HKD 1,53 | HKD 1,55 | HKD 1,44 | 661,84M |
| 2026-06-09 | HKD 1,54 | -%1,91 | HKD 1,56 | HKD 1,58 | HKD 1,53 | 487,25M |
| 2026-06-08 | HKD 1,57 | -%5,42 | HKD 1,60 | HKD 1,61 | HKD 1,54 | 730,04M |
| 2026-06-05 | HKD 1,66 | +%0,61 | HKD 1,67 | HKD 1,67 | HKD 1,63 | 419,27M |
| 2026-06-04 | HKD 1,65 | -%4,62 | HKD 1,71 | HKD 1,71 | HKD 1,65 | 492,36M |
| 2026-06-03 | HKD 1,73 | -%4,42 | HKD 1,82 | HKD 1,82 | HKD 1,71 | 491,87M |
| 2026-06-02 | HKD 1,81 | +%2,84 | HKD 1,75 | HKD 1,84 | HKD 1,75 | 491,67M |
| 2026-06-01 | HKD 1,76 | +%6,02 | HKD 1,66 | HKD 1,80 | HKD 1,65 | 623,16M |
| 2026-05-29 | HKD 1,66 | %0,00 | HKD 1,67 | HKD 1,72 | HKD 1,63 | 732,05M |
| 2026-05-28 | HKD 1,66 | -%4,60 | HKD 1,73 | HKD 1,74 | HKD 1,62 | 571,66M |
| 2026-05-27 | HKD 1,74 | -%2,79 | HKD 1,79 | HKD 1,81 | HKD 1,72 | 362,64M |
| 2026-05-26 | HKD 1,79 | +%1,13 | HKD 1,77 | HKD 1,81 | HKD 1,72 | 454,80M |