GoFintech Quantum Innovation Limited 0290
HKEX · Çin Hong Kong ÖİB · Finans
HKD 1,63+0,00 (+%0,31)
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 1,63 | +%0,31 | HKD 1,61 | HKD 1,63 | HKD 1,57 | 23,96M |
| 2026-09-29 | HKD 1,62 | +%0,93 | HKD 1,61 | HKD 1,64 | HKD 1,60 | 43,99M |
| 2026-09-28 | HKD 1,61 | -%3,60 | HKD 1,65 | HKD 1,65 | HKD 1,60 | 10,39M |
| 2026-09-25 | HKD 1,66 | +%1,52 | HKD 1,63 | HKD 1,66 | HKD 1,62 | 5,55M |
| 2026-09-24 | HKD 1,64 | %0,00 | HKD 1,64 | HKD 1,68 | HKD 1,61 | 21,34M |
| 2026-09-23 | HKD 1,64 | +%2,82 | HKD 1,61 | HKD 1,65 | HKD 1,59 | 23,19M |
| 2026-09-22 | HKD 1,60 | -%0,31 | HKD 1,60 | HKD 1,61 | HKD 1,56 | 16,49M |
| 2026-09-21 | HKD 1,60 | +%1,91 | HKD 1,59 | HKD 1,62 | HKD 1,56 | 21,38M |
| 2026-09-18 | HKD 1,57 | -%3,09 | HKD 1,62 | HKD 1,64 | HKD 1,57 | 40,70M |
| 2026-09-17 | HKD 1,62 | -%1,22 | HKD 1,63 | HKD 1,63 | HKD 1,61 | 13,22M |
| 2026-09-16 | HKD 1,64 | +%0,31 | HKD 1,64 | HKD 1,65 | HKD 1,60 | 24,68M |
| 2026-09-15 | HKD 1,63 | +%0,31 | HKD 1,63 | HKD 1,66 | HKD 1,61 | 13,12M |
| 2026-09-14 | HKD 1,63 | -%2,98 | HKD 1,69 | HKD 1,70 | HKD 1,60 | 26,28M |
| 2026-09-11 | HKD 1,68 | -%2,33 | HKD 1,71 | HKD 1,80 | HKD 1,65 | 71,88M |
| 2026-09-10 | HKD 1,72 | +%2,38 | HKD 1,68 | HKD 1,74 | HKD 1,66 | 21,93M |
| 2026-09-09 | HKD 1,68 | +%0,60 | HKD 1,67 | HKD 1,69 | HKD 1,64 | 14,41M |
| 2026-09-08 | HKD 1,67 | -%1,76 | HKD 1,71 | HKD 1,72 | HKD 1,65 | 11,74M |
| 2026-09-07 | HKD 1,70 | -%3,13 | HKD 1,75 | HKD 1,75 | HKD 1,63 | 15,72M |
| 2026-09-04 | HKD 1,75 | +%1,74 | HKD 1,72 | HKD 1,80 | HKD 1,70 | 49,39M |
| 2026-09-03 | HKD 1,73 | -%1,43 | HKD 1,76 | HKD 1,76 | HKD 1,67 | 24,12M |
| 2026-09-02 | HKD 1,75 | +%1,74 | HKD 1,71 | HKD 1,78 | HKD 1,68 | 46,97M |
| 2026-09-01 | HKD 1,72 | +%4,24 | HKD 1,65 | HKD 1,73 | HKD 1,63 | 60,09M |
| 2026-08-31 | HKD 1,65 | +%1,85 | HKD 1,61 | HKD 1,68 | HKD 1,59 | 18,61M |
| 2026-08-28 | HKD 1,62 | +%0,62 | HKD 1,60 | HKD 1,63 | HKD 1,59 | 8,89M |
| 2026-08-27 | HKD 1,61 | -%0,31 | HKD 1,61 | HKD 1,61 | HKD 1,57 | 8,94M |
| 2026-08-26 | HKD 1,62 | +%1,57 | HKD 1,59 | HKD 1,63 | HKD 1,55 | 42,23M |
| 2026-08-25 | HKD 1,59 | -%1,24 | HKD 1,60 | HKD 1,61 | HKD 1,57 | 8,62M |
| 2026-08-24 | HKD 1,61 | -%2,72 | HKD 1,64 | HKD 1,66 | HKD 1,59 | 7,60M |
| 2026-08-21 | HKD 1,65 | +%4,09 | HKD 1,61 | HKD 1,67 | HKD 1,60 | 15,21M |
| 2026-08-20 | HKD 1,59 | -%0,62 | HKD 1,61 | HKD 1,64 | HKD 1,57 | 12,46M |
| 2026-08-19 | HKD 1,60 | -%2,14 | HKD 1,63 | HKD 1,68 | HKD 1,57 | 16,32M |
| 2026-08-18 | HKD 1,63 | -%15,50 | HKD 1,95 | HKD 1,95 | HKD 1,63 | 47,15M |
| 2026-08-17 | HKD 1,93 | -%3,73 | HKD 2,00 | HKD 2,00 | HKD 1,92 | 14,81M |
| 2026-08-14 | HKD 2,01 | -%2,66 | HKD 2,07 | HKD 2,11 | HKD 1,97 | 24,35M |
| 2026-08-13 | HKD 2,07 | +%0,73 | HKD 2,05 | HKD 2,09 | HKD 1,99 | 45,42M |
| 2026-08-12 | HKD 2,05 | +%3,02 | HKD 1,99 | HKD 2,07 | HKD 1,92 | 77,18M |
| 2026-08-11 | HKD 1,99 | +%11,80 | HKD 1,78 | HKD 2,10 | HKD 1,75 | 138,26M |
| 2026-08-10 | HKD 1,78 | +%2,01 | HKD 1,75 | HKD 1,82 | HKD 1,72 | 35,27M |
| 2026-08-07 | HKD 1,75 | +%0,87 | HKD 1,72 | HKD 1,75 | HKD 1,67 | 29,61M |
| 2026-08-06 | HKD 1,73 | +%1,47 | HKD 1,71 | HKD 1,78 | HKD 1,71 | 39,00M |
| 2026-08-05 | HKD 1,71 | +%0,29 | HKD 1,70 | HKD 1,72 | HKD 1,66 | 17,34M |
| 2026-08-04 | HKD 1,70 | -%6,59 | HKD 1,75 | HKD 1,82 | HKD 1,65 | 261,99M |
| 2026-08-03 | HKD 1,82 | +%5,20 | HKD 1,77 | HKD 1,85 | HKD 1,67 | 64,83M |
| 2026-07-31 | HKD 1,73 | +%2,37 | HKD 1,67 | HKD 1,91 | HKD 1,65 | 66,10M |
| 2026-07-30 | HKD 1,69 | +%11,18 | HKD 1,50 | HKD 1,90 | HKD 1,49 | 151,73M |
| 2026-07-29 | HKD 1,52 | -%0,65 | HKD 1,52 | HKD 1,55 | HKD 1,47 | 42,55M |
| 2026-07-28 | HKD 1,53 | %0,00 | HKD 1,51 | HKD 1,60 | HKD 1,40 | 48,87M |
| 2026-07-27 | HKD 1,53 | +%0,66 | HKD 1,50 | HKD 1,56 | HKD 1,48 | 21,91M |
| 2026-07-24 | HKD 1,52 | -%10,59 | HKD 1,66 | HKD 1,67 | HKD 1,47 | 66,65M |
| 2026-07-23 | HKD 1,70 | -%6,08 | HKD 1,80 | HKD 1,81 | HKD 1,69 | 25,07M |
| 2026-07-22 | HKD 1,81 | -%1,09 | HKD 1,85 | HKD 1,85 | HKD 1,76 | 29,36M |
| 2026-07-21 | HKD 1,83 | +%1,10 | HKD 1,89 | HKD 1,90 | HKD 1,79 | 37,50M |
| 2026-07-20 | HKD 1,81 | %0,00 | HKD 1,86 | HKD 1,90 | HKD 1,76 | 22,77M |
| 2026-07-17 | HKD 1,81 | -%8,12 | HKD 1,97 | HKD 1,97 | HKD 1,74 | 18,72M |
| 2026-07-16 | HKD 1,97 | -%1,01 | HKD 2,00 | HKD 2,02 | HKD 1,93 | 17,70M |
| 2026-07-15 | HKD 1,99 | +%2,58 | HKD 1,97 | HKD 2,02 | HKD 1,86 | 12,51M |
| 2026-07-14 | HKD 1,94 | -%3,00 | HKD 2,04 | HKD 2,06 | HKD 1,86 | 30,67M |
| 2026-07-13 | HKD 2,00 | -%15,61 | HKD 2,38 | HKD 2,42 | HKD 1,98 | 41,66M |
| 2026-07-10 | HKD 2,37 | %0,00 | HKD 2,40 | HKD 2,50 | HKD 2,33 | 56,02M |
| 2026-07-09 | HKD 2,37 | +%1,28 | HKD 2,38 | HKD 2,48 | HKD 2,30 | 57,96M |
| 2026-07-08 | HKD 2,34 | -%4,49 | HKD 2,38 | HKD 2,46 | HKD 2,29 | 45,39M |
| 2026-07-07 | HKD 2,45 | +%12,39 | HKD 2,35 | HKD 2,45 | HKD 2,19 | 101,08M |
| 2026-07-06 | HKD 2,18 | +%4,81 | HKD 2,12 | HKD 2,22 | HKD 2,05 | 38,54M |
| 2026-07-03 | HKD 2,08 | +%5,05 | HKD 1,98 | HKD 2,08 | HKD 1,90 | 26,09M |
| 2026-07-02 | HKD 1,98 | -%3,88 | HKD 2,14 | HKD 2,20 | HKD 1,95 | 33,64M |
| 2026-06-30 | HKD 2,06 | +%1,48 | HKD 2,08 | HKD 2,13 | HKD 1,92 | 38,18M |
| 2026-06-29 | HKD 2,03 | +%5,73 | HKD 1,94 | HKD 2,12 | HKD 1,94 | 54,32M |
| 2026-06-26 | HKD 1,92 | +%6,08 | HKD 1,85 | HKD 2,09 | HKD 1,74 | 82,26M |
| 2026-06-25 | HKD 1,81 | -%5,73 | HKD 1,93 | HKD 1,95 | HKD 1,73 | 41,87M |
| 2026-06-24 | HKD 1,92 | +%5,49 | HKD 1,90 | HKD 2,24 | HKD 1,89 | 167,47M |
| 2026-06-23 | HKD 1,82 | -%10,34 | HKD 2,06 | HKD 2,10 | HKD 1,80 | 57,04M |
| 2026-06-22 | HKD 2,03 | -%3,79 | HKD 2,15 | HKD 3,13 | HKD 2,02 | 123,83M |
| 2026-06-18 | HKD 2,11 | -%4,52 | HKD 2,23 | HKD 2,27 | HKD 2,07 | 29,16M |
| 2026-06-17 | HKD 2,21 | -%5,56 | HKD 2,34 | HKD 2,41 | HKD 2,15 | 26,76M |
| 2026-06-16 | HKD 2,34 | -%13,65 | HKD 2,68 | HKD 2,68 | HKD 2,31 | 23,52M |
| 2026-06-15 | HKD 2,71 | -%8,45 | HKD 2,99 | HKD 3,02 | HKD 2,68 | 11,67M |
| 2026-06-12 | HKD 2,96 | -%1,99 | HKD 3,02 | HKD 3,14 | HKD 2,82 | 10,43M |
| 2026-06-11 | HKD 3,02 | +%1,00 | HKD 3,01 | HKD 3,02 | HKD 2,80 | 13,16M |
| 2026-06-10 | HKD 2,99 | -%5,38 | HKD 3,15 | HKD 3,27 | HKD 2,88 | 18,10M |
| 2026-06-09 | HKD 3,16 | -%9,97 | HKD 3,64 | HKD 3,64 | HKD 3,15 | 15,42M |
| 2026-06-08 | HKD 3,51 | -%3,57 | HKD 3,63 | HKD 3,64 | HKD 3,20 | 15,71M |
| 2026-06-05 | HKD 3,64 | -%8,54 | HKD 4,00 | HKD 4,06 | HKD 3,63 | 19,98M |
| 2026-06-04 | HKD 3,98 | -%20,72 | HKD 4,90 | HKD 4,92 | HKD 3,87 | 40,84M |
| 2026-06-03 | HKD 5,02 | -%13,45 | HKD 5,82 | HKD 5,83 | HKD 5,00 | 25,62M |
| 2026-06-02 | HKD 5,80 | -%5,69 | HKD 6,16 | HKD 6,23 | HKD 5,78 | 7,35M |
| 2026-06-01 | HKD 6,15 | +%1,15 | HKD 6,08 | HKD 6,37 | HKD 5,98 | 13,99M |
| 2026-05-29 | HKD 6,08 | +%1,00 | HKD 6,04 | HKD 6,26 | HKD 5,95 | 10,08M |
| 2026-05-28 | HKD 6,02 | +%0,67 | HKD 5,98 | HKD 6,09 | HKD 5,60 | 13,73M |
| 2026-05-27 | HKD 5,98 | -%6,12 | HKD 6,32 | HKD 6,32 | HKD 5,54 | 24,95M |
| 2026-05-26 | HKD 6,37 | -%23,99 | HKD 8,30 | HKD 8,30 | HKD 6,30 | 29,28M |