VTech Holdings Limited 0303
HKEX · Çin Hong Kong ÖİB · Dayanıklı Tüketim Malları
HKD 51,75-0,50 (-%0,96)
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 51,75 | -%0,96 | HKD 51,35 | HKD 52,25 | HKD 51,15 | 199,00K |
| 2026-09-30 | HKD 52,25 | -%0,57 | HKD 52,55 | HKD 52,80 | HKD 52,10 | 573,84K |
| 2026-09-29 | HKD 52,55 | -%0,19 | HKD 51,50 | HKD 52,90 | HKD 51,50 | 695,58K |
| 2026-09-28 | HKD 52,65 | +%2,63 | HKD 51,50 | HKD 52,85 | HKD 51,35 | 1,19M |
| 2026-09-25 | HKD 51,30 | -%0,29 | HKD 51,80 | HKD 51,80 | HKD 50,85 | 884,17K |
| 2026-09-24 | HKD 51,45 | -%0,48 | HKD 51,15 | HKD 52,00 | HKD 51,15 | 460,40K |
| 2026-09-23 | HKD 51,70 | -%0,19 | HKD 51,85 | HKD 52,05 | HKD 51,05 | 1,04M |
| 2026-09-22 | HKD 51,80 | +%0,88 | HKD 51,35 | HKD 52,05 | HKD 51,30 | 1,18M |
| 2026-09-21 | HKD 51,35 | +%4,12 | HKD 49,50 | HKD 51,35 | HKD 49,40 | 1,02M |
| 2026-09-18 | HKD 49,32 | +%0,86 | HKD 49,50 | HKD 49,90 | HKD 48,66 | 1,90M |
| 2026-09-17 | HKD 48,90 | -%0,33 | HKD 49,06 | HKD 49,16 | HKD 48,40 | 527,00K |
| 2026-09-16 | HKD 49,06 | +%2,12 | HKD 48,04 | HKD 49,18 | HKD 47,94 | 1,22M |
| 2026-09-15 | HKD 48,04 | -%1,23 | HKD 49,14 | HKD 49,14 | HKD 47,80 | 1,45M |
| 2026-09-14 | HKD 48,64 | -%3,87 | HKD 50,60 | HKD 50,60 | HKD 48,38 | 1,63M |
| 2026-09-11 | HKD 50,60 | +%1,36 | HKD 49,80 | HKD 50,65 | HKD 48,90 | 6,38M |
| 2026-09-10 | HKD 49,92 | -%0,95 | HKD 49,90 | HKD 50,15 | HKD 49,72 | 1,04M |
| 2026-09-09 | HKD 50,40 | +%0,40 | HKD 50,10 | HKD 50,40 | HKD 49,98 | 511,60K |
| 2026-09-08 | HKD 50,20 | %0,00 | HKD 50,35 | HKD 50,40 | HKD 49,98 | 437,31K |
| 2026-09-07 | HKD 50,20 | %0,00 | HKD 50,20 | HKD 50,25 | HKD 49,68 | 405,40K |
| 2026-09-04 | HKD 50,20 | +%0,97 | HKD 50,00 | HKD 50,35 | HKD 49,76 | 850,10K |
| 2026-09-03 | HKD 49,72 | -%1,25 | HKD 50,35 | HKD 50,65 | HKD 49,48 | 763,37K |
| 2026-09-02 | HKD 50,35 | +%0,10 | HKD 50,10 | HKD 50,50 | HKD 49,74 | 421,53K |
| 2026-09-01 | HKD 50,30 | -%1,66 | HKD 51,25 | HKD 51,25 | HKD 49,66 | 1,08M |
| 2026-08-31 | HKD 51,15 | +%0,29 | HKD 51,00 | HKD 51,40 | HKD 50,30 | 1,25M |
| 2026-08-28 | HKD 51,00 | +%0,59 | HKD 51,15 | HKD 51,15 | HKD 50,20 | 428,20K |
| 2026-08-27 | HKD 50,70 | %0,00 | HKD 51,00 | HKD 51,20 | HKD 50,60 | 389,98K |
| 2026-08-26 | HKD 50,70 | +%1,40 | HKD 50,50 | HKD 50,90 | HKD 50,05 | 502,40K |
| 2026-08-25 | HKD 50,00 | -%2,82 | HKD 51,45 | HKD 51,45 | HKD 49,66 | 1,72M |
| 2026-08-24 | HKD 51,45 | -%1,25 | HKD 51,90 | HKD 52,35 | HKD 51,25 | 740,75K |
| 2026-08-21 | HKD 52,10 | +%0,10 | HKD 52,00 | HKD 52,45 | HKD 51,85 | 464,91K |
| 2026-08-20 | HKD 52,05 | +%0,77 | HKD 52,00 | HKD 52,20 | HKD 51,65 | 584,97K |
| 2026-08-19 | HKD 51,65 | -%0,77 | HKD 52,50 | HKD 52,50 | HKD 51,30 | 399,39K |
| 2026-08-18 | HKD 52,05 | -%0,67 | HKD 52,70 | HKD 52,70 | HKD 51,70 | 229,28K |
| 2026-08-17 | HKD 52,40 | +%1,16 | HKD 52,00 | HKD 52,40 | HKD 51,80 | 309,50K |
| 2026-08-14 | HKD 51,80 | +%0,10 | HKD 51,50 | HKD 51,90 | HKD 51,50 | 326,55K |
| 2026-08-13 | HKD 51,75 | +%0,29 | HKD 52,25 | HKD 52,25 | HKD 51,55 | 295,66K |
| 2026-08-12 | HKD 51,60 | -%1,05 | HKD 52,30 | HKD 52,30 | HKD 51,35 | 439,55K |
| 2026-08-11 | HKD 52,15 | -%0,19 | HKD 52,25 | HKD 52,50 | HKD 51,70 | 490,78K |
| 2026-08-10 | HKD 52,25 | +%1,16 | HKD 51,70 | HKD 52,35 | HKD 51,10 | 426,93K |
| 2026-08-07 | HKD 51,65 | -%1,05 | HKD 52,35 | HKD 52,35 | HKD 51,35 | 830,85K |
| 2026-08-06 | HKD 52,20 | -%1,88 | HKD 53,20 | HKD 53,20 | HKD 52,00 | 614,98K |
| 2026-08-05 | HKD 53,20 | +%1,24 | HKD 52,80 | HKD 53,25 | HKD 52,15 | 1,01M |
| 2026-08-04 | HKD 52,55 | +%0,10 | HKD 52,50 | HKD 52,75 | HKD 52,35 | 515,93K |
| 2026-08-03 | HKD 52,50 | +%1,65 | HKD 51,50 | HKD 52,50 | HKD 51,15 | 559,77K |
| 2026-07-31 | HKD 51,65 | -%2,09 | HKD 52,75 | HKD 53,10 | HKD 51,45 | 1,15M |
| 2026-07-30 | HKD 52,75 | +%0,96 | HKD 52,25 | HKD 52,80 | HKD 51,80 | 897,60K |
| 2026-07-29 | HKD 52,25 | +%2,55 | HKD 51,00 | HKD 52,25 | HKD 51,00 | 1,16M |
| 2026-07-28 | HKD 50,95 | +%0,79 | HKD 51,00 | HKD 51,50 | HKD 50,45 | 972,50K |
| 2026-07-27 | HKD 50,55 | -%3,99 | HKD 50,20 | HKD 50,55 | HKD 49,98 | 1,06M |
| 2026-07-24 | HKD 52,65 | -%0,28 | HKD 52,95 | HKD 53,15 | HKD 52,60 | 848,19K |
| 2026-07-23 | HKD 52,80 | -%0,85 | HKD 53,30 | HKD 53,75 | HKD 52,60 | 899,30K |
| 2026-07-22 | HKD 53,25 | -%1,48 | HKD 54,10 | HKD 54,45 | HKD 53,05 | 798,36K |
| 2026-07-21 | HKD 54,05 | +%0,46 | HKD 53,85 | HKD 54,80 | HKD 53,25 | 809,13K |
| 2026-07-20 | HKD 53,80 | -%0,46 | HKD 53,65 | HKD 54,70 | HKD 53,55 | 535,36K |
| 2026-07-17 | HKD 54,05 | +%0,28 | HKD 54,00 | HKD 54,90 | HKD 53,60 | 722,70K |
| 2026-07-16 | HKD 53,90 | -%0,37 | HKD 54,00 | HKD 54,45 | HKD 53,75 | 656,82K |
| 2026-07-15 | HKD 54,10 | +%1,41 | HKD 53,35 | HKD 54,10 | HKD 53,25 | 483,99K |
| 2026-07-14 | HKD 53,35 | +%0,19 | HKD 53,25 | HKD 53,70 | HKD 52,65 | 446,99K |
| 2026-07-13 | HKD 53,25 | +%0,09 | HKD 53,20 | HKD 53,80 | HKD 52,90 | 515,45K |
| 2026-07-10 | HKD 53,20 | +%1,33 | HKD 52,60 | HKD 53,65 | HKD 52,60 | 664,30K |
| 2026-07-09 | HKD 52,50 | +%1,84 | HKD 51,70 | HKD 52,55 | HKD 51,15 | 655,85K |
| 2026-07-08 | HKD 51,55 | +%1,18 | HKD 50,95 | HKD 51,55 | HKD 50,95 | 708,01K |
| 2026-07-07 | HKD 50,95 | -%0,10 | HKD 51,50 | HKD 51,50 | HKD 50,90 | 494,40K |
| 2026-07-06 | HKD 51,00 | -%0,39 | HKD 51,20 | HKD 51,75 | HKD 50,95 | 534,80K |
| 2026-07-03 | HKD 51,20 | +%1,99 | HKD 50,40 | HKD 51,45 | HKD 50,20 | 745,43K |
| 2026-07-02 | HKD 50,20 | -%2,43 | HKD 52,15 | HKD 52,15 | HKD 50,15 | 937,40K |
| 2026-06-30 | HKD 51,45 | +%0,68 | HKD 52,00 | HKD 52,00 | HKD 50,50 | 687,04K |
| 2026-06-29 | HKD 51,10 | -%0,58 | HKD 51,50 | HKD 51,50 | HKD 50,75 | 687,13K |
| 2026-06-26 | HKD 51,40 | -%0,96 | HKD 51,50 | HKD 51,75 | HKD 50,90 | 834,37K |
| 2026-06-25 | HKD 51,90 | -%1,24 | HKD 53,15 | HKD 53,30 | HKD 51,30 | 977,40K |
| 2026-06-24 | HKD 52,55 | +%1,45 | HKD 52,50 | HKD 53,00 | HKD 52,00 | 691,13K |
| 2026-06-23 | HKD 51,80 | -%0,10 | HKD 52,90 | HKD 52,90 | HKD 51,50 | 871,50K |
| 2026-06-22 | HKD 51,85 | -%1,33 | HKD 52,60 | HKD 52,85 | HKD 51,75 | 534,50K |
| 2026-06-18 | HKD 52,55 | -%1,78 | HKD 53,40 | HKD 53,40 | HKD 52,50 | 884,10K |
| 2026-06-17 | HKD 53,50 | +%0,38 | HKD 54,35 | HKD 54,35 | HKD 53,50 | 743,37K |
| 2026-06-16 | HKD 53,30 | -%3,09 | HKD 55,00 | HKD 55,00 | HKD 53,30 | 837,20K |
| 2026-06-15 | HKD 55,00 | +%3,09 | HKD 54,40 | HKD 55,15 | HKD 53,90 | 1,62M |
| 2026-06-12 | HKD 53,35 | +%0,76 | HKD 53,20 | HKD 53,70 | HKD 53,15 | 444,78K |
| 2026-06-11 | HKD 52,95 | -%0,66 | HKD 53,15 | HKD 53,35 | HKD 52,50 | 1,06M |
| 2026-06-10 | HKD 53,30 | +%0,09 | HKD 53,00 | HKD 53,80 | HKD 52,30 | 925,21K |
| 2026-06-09 | HKD 53,25 | -%1,93 | HKD 54,30 | HKD 54,45 | HKD 53,05 | 1,12M |
| 2026-06-08 | HKD 54,30 | -%1,90 | HKD 55,00 | HKD 55,00 | HKD 53,00 | 2,60M |
| 2026-06-05 | HKD 55,35 | +%4,24 | HKD 53,70 | HKD 55,35 | HKD 53,00 | 5,15M |
| 2026-06-04 | HKD 53,10 | +%0,19 | HKD 53,00 | HKD 53,90 | HKD 52,75 | 1,18M |
| 2026-06-03 | HKD 53,00 | +%0,76 | HKD 52,60 | HKD 53,75 | HKD 52,35 | 1,52M |
| 2026-06-02 | HKD 52,60 | -%0,85 | HKD 53,05 | HKD 53,30 | HKD 52,00 | 1,29M |
| 2026-06-01 | HKD 53,05 | +%3,51 | HKD 51,25 | HKD 53,30 | HKD 51,25 | 1,01M |
| 2026-05-29 | HKD 51,25 | -%0,58 | HKD 52,00 | HKD 52,40 | HKD 51,00 | 1,30M |
| 2026-05-28 | HKD 51,55 | +%0,59 | HKD 51,25 | HKD 51,65 | HKD 50,15 | 1,55M |
| 2026-05-27 | HKD 51,25 | +%0,20 | HKD 51,10 | HKD 51,85 | HKD 50,30 | 1,60M |