Manycore Tech Inc. 0068
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 7,13+0,07 (+%0,99)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 7,15 | +%1,27 | HKD 7,06 | HKD 7,18 | HKD 6,86 | 1,74M |
| 2026-09-30 | HKD 7,06 | -%0,63 | HKD 7,11 | HKD 7,30 | HKD 7,05 | 4,02M |
| 2026-09-29 | HKD 7,11 | -%5,27 | HKD 7,53 | HKD 7,73 | HKD 7,08 | 4,97M |
| 2026-09-28 | HKD 7,50 | -%6,19 | HKD 8,08 | HKD 8,08 | HKD 7,50 | 4,57M |
| 2026-09-25 | HKD 7,99 | +%1,85 | HKD 7,85 | HKD 8,01 | HKD 7,64 | 1,38M |
| 2026-09-24 | HKD 7,85 | +%0,71 | HKD 7,80 | HKD 8,09 | HKD 7,71 | 3,70M |
| 2026-09-23 | HKD 7,80 | -%4,65 | HKD 8,28 | HKD 8,29 | HKD 7,74 | 7,77M |
| 2026-09-22 | HKD 8,18 | -%3,71 | HKD 8,65 | HKD 8,75 | HKD 8,18 | 7,79M |
| 2026-09-21 | HKD 8,49 | +%0,06 | HKD 8,65 | HKD 8,65 | HKD 8,27 | 6,42M |
| 2026-09-18 | HKD 8,48 | -%1,91 | HKD 8,81 | HKD 8,98 | HKD 8,47 | 12,34M |
| 2026-09-17 | HKD 8,65 | +%7,52 | HKD 8,05 | HKD 9,30 | HKD 7,99 | 27,20M |
| 2026-09-16 | HKD 8,05 | +%1,84 | HKD 7,95 | HKD 8,24 | HKD 7,85 | 8,46M |
| 2026-09-15 | HKD 7,90 | -%4,59 | HKD 8,41 | HKD 8,77 | HKD 7,86 | 9,74M |
| 2026-09-14 | HKD 8,28 | -%8,96 | HKD 8,88 | HKD 9,35 | HKD 8,22 | 11,38M |
| 2026-09-11 | HKD 9,10 | -%8,82 | HKD 9,81 | HKD 9,83 | HKD 8,80 | 18,10M |
| 2026-09-10 | HKD 9,98 | -%10,94 | HKD 11,11 | HKD 11,20 | HKD 9,90 | 13,69M |
| 2026-09-09 | HKD 11,20 | -%9,02 | HKD 12,53 | HKD 12,73 | HKD 11,02 | 13,15M |
| 2026-09-08 | HKD 12,31 | -%1,28 | HKD 12,24 | HKD 13,20 | HKD 11,36 | 26,83M |
| 2026-09-07 | HKD 12,47 | +%29,90 | HKD 11,04 | HKD 12,63 | HKD 10,38 | 46,73M |
| 2026-09-04 | HKD 9,60 | +%0,63 | HKD 9,55 | HKD 10,39 | HKD 9,35 | 7,15M |
| 2026-09-03 | HKD 9,54 | +%13,57 | HKD 8,70 | HKD 9,58 | HKD 8,53 | 5,63M |
| 2026-09-02 | HKD 8,40 | -%4,05 | HKD 8,63 | HKD 8,80 | HKD 8,40 | 1,09M |
| 2026-09-01 | HKD 8,76 | -%0,57 | HKD 8,80 | HKD 9,03 | HKD 8,50 | 813,00K |
| 2026-08-31 | HKD 8,81 | +%1,44 | HKD 8,68 | HKD 8,90 | HKD 8,54 | 781,50K |
| 2026-08-28 | HKD 8,68 | -%4,09 | HKD 9,20 | HKD 9,35 | HKD 8,64 | 2,14M |
| 2026-08-27 | HKD 9,05 | +%6,97 | HKD 8,46 | HKD 9,08 | HKD 8,46 | 2,19M |
| 2026-08-26 | HKD 8,46 | +%0,95 | HKD 8,38 | HKD 8,72 | HKD 8,38 | 513,52K |
| 2026-08-25 | HKD 8,38 | %0,00 | HKD 8,36 | HKD 8,40 | HKD 8,17 | 833,00K |
| 2026-08-24 | HKD 8,38 | -%4,45 | HKD 8,77 | HKD 8,77 | HKD 8,36 | 1,08M |
| 2026-08-21 | HKD 8,77 | +%3,30 | HKD 8,49 | HKD 8,97 | HKD 8,40 | 1,86M |
| 2026-08-20 | HKD 8,49 | +%4,24 | HKD 8,28 | HKD 8,65 | HKD 8,24 | 1,32M |
| 2026-08-19 | HKD 8,15 | -%8,99 | HKD 8,83 | HKD 8,83 | HKD 8,06 | 2,13M |
| 2026-08-18 | HKD 8,95 | -%5,64 | HKD 9,32 | HKD 9,32 | HKD 8,77 | 1,67M |
| 2026-08-17 | HKD 9,48 | +%1,66 | HKD 9,38 | HKD 9,62 | HKD 9,30 | 907,10K |
| 2026-08-14 | HKD 9,33 | -%1,06 | HKD 9,47 | HKD 9,73 | HKD 9,25 | 965,00K |
| 2026-08-13 | HKD 9,43 | -%2,08 | HKD 9,80 | HKD 10,18 | HKD 9,43 | 1,86M |
| 2026-08-12 | HKD 9,63 | +%0,31 | HKD 9,60 | HKD 10,18 | HKD 9,58 | 1,57M |
| 2026-08-11 | HKD 9,60 | -%2,04 | HKD 9,88 | HKD 10,19 | HKD 9,39 | 1,16M |
| 2026-08-10 | HKD 9,80 | %0,00 | HKD 9,98 | HKD 10,24 | HKD 9,45 | 2,10M |
| 2026-08-07 | HKD 9,80 | +%5,83 | HKD 9,30 | HKD 10,38 | HKD 9,18 | 4,36M |
| 2026-08-06 | HKD 9,26 | -%1,12 | HKD 9,36 | HKD 10,31 | HKD 9,08 | 3,41M |
| 2026-08-05 | HKD 9,36 | +%7,95 | HKD 8,72 | HKD 9,80 | HKD 8,72 | 3,76M |
| 2026-08-04 | HKD 8,68 | +%3,40 | HKD 8,55 | HKD 8,81 | HKD 8,48 | 2,45M |
| 2026-08-03 | HKD 8,39 | +%4,88 | HKD 8,01 | HKD 8,57 | HKD 7,97 | 2,28M |
| 2026-07-31 | HKD 8,00 | +%8,11 | HKD 7,70 | HKD 8,23 | HKD 7,70 | 2,87M |
| 2026-07-30 | HKD 7,40 | -%5,37 | HKD 7,83 | HKD 8,00 | HKD 7,40 | 1,68M |
| 2026-07-29 | HKD 7,82 | %0,00 | HKD 7,80 | HKD 8,21 | HKD 7,60 | 2,08M |
| 2026-07-28 | HKD 7,82 | -%7,89 | HKD 8,35 | HKD 8,46 | HKD 7,81 | 2,30M |
| 2026-07-27 | HKD 8,49 | +%4,04 | HKD 8,18 | HKD 8,68 | HKD 8,00 | 1,26M |
| 2026-07-24 | HKD 8,16 | -%5,34 | HKD 8,62 | HKD 8,62 | HKD 8,03 | 1,13M |
| 2026-07-23 | HKD 8,62 | +%3,86 | HKD 8,31 | HKD 8,96 | HKD 8,30 | 1,22M |
| 2026-07-22 | HKD 8,30 | -%6,53 | HKD 8,98 | HKD 9,26 | HKD 8,28 | 2,07M |
| 2026-07-21 | HKD 8,88 | +%10,17 | HKD 8,10 | HKD 8,88 | HKD 7,90 | 3,27M |
| 2026-07-20 | HKD 8,06 | -%0,25 | HKD 8,08 | HKD 8,40 | HKD 8,00 | 1,74M |
| 2026-07-17 | HKD 8,08 | -%17,64 | HKD 9,81 | HKD 9,81 | HKD 8,04 | 3,77M |
| 2026-07-16 | HKD 9,81 | +%6,51 | HKD 9,21 | HKD 9,98 | HKD 9,21 | 1,83M |
| 2026-07-15 | HKD 9,21 | +%4,19 | HKD 8,90 | HKD 9,53 | HKD 8,89 | 1,92M |
| 2026-07-14 | HKD 8,84 | -%2,64 | HKD 9,00 | HKD 9,00 | HKD 8,45 | 2,47M |
| 2026-07-13 | HKD 9,08 | -%9,92 | HKD 10,15 | HKD 10,20 | HKD 9,02 | 3,54M |
| 2026-07-10 | HKD 10,08 | -%5,26 | HKD 10,88 | HKD 10,88 | HKD 10,03 | 1,61M |
| 2026-07-09 | HKD 10,64 | -%3,54 | HKD 11,03 | HKD 11,46 | HKD 10,42 | 2,22M |
| 2026-07-08 | HKD 11,03 | +%6,67 | HKD 10,19 | HKD 11,11 | HKD 10,03 | 2,31M |
| 2026-07-07 | HKD 10,34 | +%1,87 | HKD 10,16 | HKD 10,84 | HKD 10,06 | 2,07M |
| 2026-07-06 | HKD 10,15 | -%6,88 | HKD 10,90 | HKD 10,97 | HKD 9,90 | 2,11M |
| 2026-07-03 | HKD 10,90 | +%7,71 | HKD 10,05 | HKD 11,30 | HKD 10,04 | 3,79M |
| 2026-07-02 | HKD 10,12 | -%12,38 | HKD 12,00 | HKD 12,00 | HKD 10,02 | 4,44M |
| 2026-06-30 | HKD 11,55 | -%1,28 | HKD 11,70 | HKD 11,80 | HKD 11,00 | 2,32M |
| 2026-06-29 | HKD 11,70 | +%4,37 | HKD 11,20 | HKD 11,89 | HKD 11,20 | 2,29M |
| 2026-06-26 | HKD 11,21 | -%6,58 | HKD 11,90 | HKD 11,90 | HKD 11,04 | 2,98M |
| 2026-06-25 | HKD 12,00 | -%2,04 | HKD 12,25 | HKD 12,25 | HKD 11,58 | 2,64M |
| 2026-06-24 | HKD 12,25 | -%0,41 | HKD 12,28 | HKD 12,68 | HKD 11,90 | 2,55M |
| 2026-06-23 | HKD 12,30 | -%7,24 | HKD 13,02 | HKD 13,20 | HKD 12,05 | 4,41M |
| 2026-06-22 | HKD 13,26 | -%6,62 | HKD 14,20 | HKD 14,38 | HKD 13,00 | 4,52M |
| 2026-06-18 | HKD 14,20 | +%3,27 | HKD 13,77 | HKD 14,36 | HKD 13,35 | 3,03M |
| 2026-06-17 | HKD 13,75 | -%7,09 | HKD 14,68 | HKD 14,68 | HKD 13,70 | 3,99M |
| 2026-06-16 | HKD 14,80 | -%4,39 | HKD 15,48 | HKD 15,56 | HKD 14,60 | 1,71M |
| 2026-06-15 | HKD 15,48 | +%6,03 | HKD 15,00 | HKD 15,80 | HKD 14,77 | 3,12M |
| 2026-06-12 | HKD 14,60 | -%1,02 | HKD 15,10 | HKD 15,46 | HKD 14,35 | 2,63M |
| 2026-06-11 | HKD 14,75 | -%1,14 | HKD 14,82 | HKD 15,08 | HKD 14,30 | 2,28M |
| 2026-06-10 | HKD 14,92 | -%4,79 | HKD 15,60 | HKD 15,80 | HKD 14,43 | 3,57M |
| 2026-06-09 | HKD 15,67 | +%3,77 | HKD 15,50 | HKD 16,21 | HKD 15,26 | 3,84M |
| 2026-06-08 | HKD 15,10 | -%12,21 | HKD 16,51 | HKD 16,80 | HKD 14,71 | 9,31M |
| 2026-06-05 | HKD 17,20 | -%4,34 | HKD 17,98 | HKD 18,28 | HKD 17,17 | 3,90M |
| 2026-06-04 | HKD 17,98 | -%7,89 | HKD 19,27 | HKD 19,27 | HKD 17,90 | 4,37M |
| 2026-06-03 | HKD 19,52 | -%0,20 | HKD 19,56 | HKD 20,38 | HKD 19,03 | 4,12M |
| 2026-06-02 | HKD 19,56 | +%4,32 | HKD 18,75 | HKD 20,10 | HKD 18,17 | 5,01M |
| 2026-06-01 | HKD 18,75 | -%0,58 | HKD 19,50 | HKD 19,97 | HKD 18,50 | 4,74M |
| 2026-05-29 | HKD 18,86 | -%7,28 | HKD 20,34 | HKD 21,56 | HKD 18,60 | 7,52M |
| 2026-05-28 | HKD 20,34 | -%8,95 | HKD 22,08 | HKD 22,44 | HKD 20,20 | 8,13M |
| 2026-05-27 | HKD 22,34 | +%17,09 | HKD 19,40 | HKD 23,50 | HKD 19,22 | 23,67M |