PAX Global Technology Limited 0327
HKEX · Çin Hong Kong ÖİB · Elektronik Teknoloji
HKD 3,75+0,06 (+%1,63)
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 3,74 | +%1,63 | HKD 3,68 | HKD 3,76 | HKD 3,66 | 5,55M |
| 2026-09-29 | HKD 3,68 | -%0,41 | HKD 3,72 | HKD 3,81 | HKD 3,66 | 1,10M |
| 2026-09-28 | HKD 3,70 | -%0,13 | HKD 3,80 | HKD 3,80 | HKD 3,70 | 301,00K |
| 2026-09-25 | HKD 3,70 | -%0,67 | HKD 3,73 | HKD 3,84 | HKD 3,67 | 706,00K |
| 2026-09-24 | HKD 3,73 | -%0,53 | HKD 3,75 | HKD 3,78 | HKD 3,72 | 767,00K |
| 2026-09-23 | HKD 3,75 | -%0,53 | HKD 3,81 | HKD 3,82 | HKD 3,73 | 1,05M |
| 2026-09-22 | HKD 3,77 | -%2,84 | HKD 3,88 | HKD 3,94 | HKD 3,76 | 2,78M |
| 2026-09-21 | HKD 3,88 | +%1,84 | HKD 3,82 | HKD 3,94 | HKD 3,82 | 669,47K |
| 2026-09-18 | HKD 3,81 | +%0,66 | HKD 3,81 | HKD 3,89 | HKD 3,79 | 1,09M |
| 2026-09-17 | HKD 3,79 | -%0,79 | HKD 3,78 | HKD 3,83 | HKD 3,74 | 606,44K |
| 2026-09-16 | HKD 3,82 | -%1,55 | HKD 3,91 | HKD 3,92 | HKD 3,81 | 818,53K |
| 2026-09-15 | HKD 3,88 | -%0,64 | HKD 3,92 | HKD 3,92 | HKD 3,87 | 663,00K |
| 2026-09-14 | HKD 3,90 | -%0,64 | HKD 3,92 | HKD 3,94 | HKD 3,81 | 1,29M |
| 2026-09-11 | HKD 3,92 | +%0,13 | HKD 3,91 | HKD 3,93 | HKD 3,88 | 2,45M |
| 2026-09-10 | HKD 3,92 | -%1,88 | HKD 3,98 | HKD 3,98 | HKD 3,91 | 645,00K |
| 2026-09-09 | HKD 3,99 | -%1,48 | HKD 4,05 | HKD 4,07 | HKD 3,99 | 791,00K |
| 2026-09-08 | HKD 4,05 | +%1,76 | HKD 3,97 | HKD 4,09 | HKD 3,90 | 1,80M |
| 2026-09-07 | HKD 3,98 | -%1,24 | HKD 4,02 | HKD 4,07 | HKD 3,98 | 738,00K |
| 2026-09-04 | HKD 4,03 | %0,00 | HKD 4,04 | HKD 4,07 | HKD 4,00 | 838,00K |
| 2026-09-03 | HKD 4,03 | %0,00 | HKD 4,05 | HKD 4,11 | HKD 4,01 | 601,76K |
| 2026-09-02 | HKD 4,03 | -%0,37 | HKD 4,06 | HKD 4,07 | HKD 3,95 | 1,09M |
| 2026-09-01 | HKD 4,05 | -%0,61 | HKD 4,11 | HKD 4,11 | HKD 4,03 | 918,00K |
| 2026-08-31 | HKD 4,07 | -%0,49 | HKD 4,09 | HKD 4,16 | HKD 4,06 | 1,86M |
| 2026-08-28 | HKD 4,09 | -%3,87 | HKD 4,24 | HKD 4,24 | HKD 4,08 | 2,07M |
| 2026-08-27 | HKD 4,26 | +%0,24 | HKD 4,30 | HKD 4,39 | HKD 4,22 | 2,61M |
| 2026-08-26 | HKD 4,25 | +%1,43 | HKD 4,19 | HKD 4,38 | HKD 4,19 | 2,78M |
| 2026-08-25 | HKD 4,19 | +%3,97 | HKD 4,05 | HKD 4,22 | HKD 4,04 | 2,74M |
| 2026-08-24 | HKD 4,03 | +%2,15 | HKD 3,94 | HKD 4,07 | HKD 3,94 | 2,05M |
| 2026-08-21 | HKD 3,94 | +%5,62 | HKD 3,80 | HKD 3,96 | HKD 3,77 | 1,26M |
| 2026-08-20 | HKD 3,73 | +%1,22 | HKD 3,69 | HKD 3,80 | HKD 3,67 | 1,67M |
| 2026-08-19 | HKD 3,69 | -%8,32 | HKD 3,95 | HKD 4,09 | HKD 3,50 | 4,52M |
| 2026-08-18 | HKD 4,03 | -%0,62 | HKD 4,01 | HKD 4,10 | HKD 3,93 | 1,10M |
| 2026-08-17 | HKD 4,05 | +%3,85 | HKD 3,89 | HKD 4,05 | HKD 3,89 | 1,13M |
| 2026-08-14 | HKD 3,90 | +%1,17 | HKD 3,85 | HKD 3,90 | HKD 3,80 | 869,00K |
| 2026-08-13 | HKD 3,86 | +%0,52 | HKD 3,84 | HKD 3,92 | HKD 3,83 | 818,57K |
| 2026-08-12 | HKD 3,84 | -%1,67 | HKD 3,88 | HKD 3,91 | HKD 3,82 | 1,42M |
| 2026-08-11 | HKD 3,90 | -%1,27 | HKD 3,94 | HKD 3,99 | HKD 3,88 | 922,00K |
| 2026-08-10 | HKD 3,95 | +%1,80 | HKD 3,91 | HKD 3,95 | HKD 3,87 | 908,00K |
| 2026-08-07 | HKD 3,88 | +%0,26 | HKD 3,87 | HKD 3,94 | HKD 3,85 | 458,00K |
| 2026-08-06 | HKD 3,87 | -%0,77 | HKD 3,91 | HKD 3,91 | HKD 3,85 | 774,42K |
| 2026-08-05 | HKD 3,90 | +%0,52 | HKD 3,88 | HKD 3,95 | HKD 3,88 | 560,81K |
| 2026-08-04 | HKD 3,88 | -%0,51 | HKD 3,94 | HKD 3,95 | HKD 3,84 | 1,21M |
| 2026-08-03 | HKD 3,90 | -%1,02 | HKD 3,94 | HKD 3,98 | HKD 3,90 | 2,12M |
| 2026-07-31 | HKD 3,94 | +%2,34 | HKD 3,87 | HKD 3,94 | HKD 3,83 | 1,41M |
| 2026-07-30 | HKD 3,85 | +%0,26 | HKD 3,88 | HKD 3,89 | HKD 3,80 | 2,05M |
| 2026-07-29 | HKD 3,84 | +%2,40 | HKD 3,75 | HKD 3,85 | HKD 3,75 | 1,46M |
| 2026-07-28 | HKD 3,75 | -%0,53 | HKD 3,83 | HKD 3,83 | HKD 3,72 | 1,14M |
| 2026-07-27 | HKD 3,77 | +%0,53 | HKD 3,74 | HKD 3,81 | HKD 3,70 | 1,44M |
| 2026-07-24 | HKD 3,75 | -%1,06 | HKD 3,81 | HKD 3,81 | HKD 3,70 | 843,00K |
| 2026-07-23 | HKD 3,79 | -%0,26 | HKD 3,80 | HKD 3,82 | HKD 3,76 | 807,16K |
| 2026-07-22 | HKD 3,80 | +%0,53 | HKD 3,78 | HKD 3,82 | HKD 3,70 | 1,61M |
| 2026-07-21 | HKD 3,78 | +%4,71 | HKD 3,61 | HKD 3,79 | HKD 3,61 | 2,78M |
| 2026-07-20 | HKD 3,61 | -%0,28 | HKD 3,66 | HKD 3,66 | HKD 3,59 | 490,84K |
| 2026-07-17 | HKD 3,62 | -%1,63 | HKD 3,78 | HKD 3,78 | HKD 3,60 | 1,41M |
| 2026-07-16 | HKD 3,68 | %0,00 | HKD 3,69 | HKD 3,73 | HKD 3,66 | 1,27M |
| 2026-07-15 | HKD 3,68 | -%0,27 | HKD 3,65 | HKD 3,72 | HKD 3,64 | 683,89K |
| 2026-07-14 | HKD 3,69 | +%0,82 | HKD 3,66 | HKD 3,79 | HKD 3,57 | 1,50M |
| 2026-07-13 | HKD 3,66 | -%1,35 | HKD 3,70 | HKD 3,70 | HKD 3,64 | 1,07M |
| 2026-07-10 | HKD 3,71 | -%0,80 | HKD 3,83 | HKD 3,83 | HKD 3,68 | 1,24M |
| 2026-07-09 | HKD 3,74 | -%0,27 | HKD 3,77 | HKD 3,77 | HKD 3,70 | 746,00K |
| 2026-07-08 | HKD 3,75 | +%3,59 | HKD 3,65 | HKD 3,79 | HKD 3,57 | 3,26M |
| 2026-07-07 | HKD 3,62 | +%1,97 | HKD 3,60 | HKD 3,66 | HKD 3,56 | 2,27M |
| 2026-07-06 | HKD 3,55 | -%3,53 | HKD 3,70 | HKD 3,71 | HKD 3,49 | 1,96M |
| 2026-07-03 | HKD 3,68 | +%3,37 | HKD 3,58 | HKD 3,77 | HKD 3,55 | 5,35M |
| 2026-07-02 | HKD 3,56 | +%5,95 | HKD 3,62 | HKD 3,62 | HKD 3,45 | 3,93M |
| 2026-06-30 | HKD 3,36 | +%0,30 | HKD 3,35 | HKD 3,43 | HKD 3,32 | 2,67M |
| 2026-06-29 | HKD 3,35 | +%0,30 | HKD 3,34 | HKD 3,37 | HKD 3,27 | 2,08M |
| 2026-06-26 | HKD 3,34 | -%0,30 | HKD 3,35 | HKD 3,40 | HKD 3,29 | 3,73M |
| 2026-06-25 | HKD 3,35 | +%4,36 | HKD 3,21 | HKD 3,35 | HKD 3,20 | 2,29M |
| 2026-06-24 | HKD 3,21 | -%2,73 | HKD 3,22 | HKD 3,29 | HKD 3,16 | 1,35M |
| 2026-06-23 | HKD 3,30 | -%6,52 | HKD 3,53 | HKD 3,55 | HKD 3,24 | 4,52M |
| 2026-06-22 | HKD 3,53 | +%1,73 | HKD 3,48 | HKD 3,53 | HKD 3,41 | 2,80M |
| 2026-06-18 | HKD 3,47 | +%1,76 | HKD 3,41 | HKD 3,47 | HKD 3,35 | 6,80M |
| 2026-06-17 | HKD 3,41 | %0,00 | HKD 3,41 | HKD 3,49 | HKD 3,35 | 3,02M |
| 2026-06-16 | HKD 3,41 | -%1,73 | HKD 3,52 | HKD 3,53 | HKD 3,38 | 3,18M |
| 2026-06-15 | HKD 3,47 | +%2,06 | HKD 3,39 | HKD 3,49 | HKD 3,39 | 8,80M |
| 2026-06-12 | HKD 3,40 | +%0,89 | HKD 3,37 | HKD 3,44 | HKD 3,35 | 2,90M |
| 2026-06-11 | HKD 3,37 | -%0,30 | HKD 3,39 | HKD 3,44 | HKD 3,32 | 10,15M |
| 2026-06-10 | HKD 3,38 | -%1,74 | HKD 3,44 | HKD 3,44 | HKD 3,30 | 10,02M |
| 2026-06-09 | HKD 3,44 | -%1,43 | HKD 3,49 | HKD 3,55 | HKD 3,38 | 9,04M |
| 2026-06-08 | HKD 3,49 | -%1,13 | HKD 3,46 | HKD 3,52 | HKD 3,40 | 3,43M |
| 2026-06-05 | HKD 3,53 | +%2,32 | HKD 3,48 | HKD 3,58 | HKD 3,45 | 3,15M |
| 2026-06-04 | HKD 3,45 | -%1,99 | HKD 3,54 | HKD 3,54 | HKD 3,44 | 2,90M |
| 2026-06-03 | HKD 3,52 | -%1,95 | HKD 3,60 | HKD 3,66 | HKD 3,49 | 4,54M |
| 2026-06-02 | HKD 3,59 | -%3,49 | HKD 3,80 | HKD 3,88 | HKD 3,51 | 12,94M |
| 2026-06-01 | HKD 3,72 | +%6,90 | HKD 3,51 | HKD 3,74 | HKD 3,49 | 4,16M |
| 2026-05-29 | HKD 3,48 | +%3,26 | HKD 3,41 | HKD 3,48 | HKD 3,37 | 22,16M |
| 2026-05-28 | HKD 3,37 | %0,00 | HKD 3,39 | HKD 3,42 | HKD 3,27 | 6,91M |
| 2026-05-27 | HKD 3,37 | -%2,60 | HKD 3,46 | HKD 3,47 | HKD 3,34 | 5,24M |
| 2026-05-26 | HKD 3,46 | +%1,17 | HKD 3,43 | HKD 3,46 | HKD 3,37 | 3,10M |