ASMPT Limited 0522
HKEX · Çin Hong Kong ÖİB · Elektronik Teknoloji
HKD 160,00-2,60 (-%1,60)
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 160,00 | -%1,60 | HKD 163,90 | HKD 164,00 | HKD 156,90 | 2,22M |
| 2026-09-29 | HKD 162,60 | +%2,72 | HKD 158,30 | HKD 163,50 | HKD 155,50 | 1,50M |
| 2026-09-28 | HKD 158,30 | -%3,59 | HKD 164,00 | HKD 166,60 | HKD 156,20 | 2,15M |
| 2026-09-25 | HKD 164,20 | -%1,08 | HKD 162,00 | HKD 164,20 | HKD 160,80 | 1,97M |
| 2026-09-24 | HKD 166,00 | -%2,92 | HKD 168,90 | HKD 169,70 | HKD 164,10 | 1,83M |
| 2026-09-23 | HKD 171,00 | +%0,47 | HKD 172,00 | HKD 175,40 | HKD 169,00 | 1,96M |
| 2026-09-22 | HKD 170,20 | +%1,67 | HKD 172,60 | HKD 175,80 | HKD 168,70 | 3,23M |
| 2026-09-21 | HKD 167,40 | -%0,42 | HKD 170,00 | HKD 171,80 | HKD 164,70 | 1,72M |
| 2026-09-18 | HKD 168,10 | +%5,06 | HKD 163,80 | HKD 169,90 | HKD 161,50 | 4,58M |
| 2026-09-17 | HKD 160,00 | -%0,81 | HKD 161,30 | HKD 162,40 | HKD 157,40 | 1,57M |
| 2026-09-16 | HKD 161,30 | +%4,67 | HKD 155,00 | HKD 161,50 | HKD 154,40 | 3,17M |
| 2026-09-15 | HKD 154,10 | -%0,13 | HKD 154,00 | HKD 157,80 | HKD 153,20 | 1,50M |
| 2026-09-14 | HKD 154,30 | -%4,64 | HKD 160,00 | HKD 160,00 | HKD 153,90 | 2,38M |
| 2026-09-11 | HKD 161,80 | -%1,94 | HKD 162,00 | HKD 164,00 | HKD 158,40 | 1,18M |
| 2026-09-10 | HKD 165,00 | -%2,37 | HKD 166,60 | HKD 168,00 | HKD 163,50 | 1,05M |
| 2026-09-09 | HKD 169,00 | +%4,71 | HKD 166,00 | HKD 173,80 | HKD 163,20 | 3,60M |
| 2026-09-08 | HKD 161,40 | -%3,76 | HKD 167,90 | HKD 173,00 | HKD 158,90 | 2,52M |
| 2026-09-07 | HKD 167,70 | +%5,74 | HKD 162,00 | HKD 169,30 | HKD 159,10 | 5,11M |
| 2026-09-04 | HKD 158,60 | -%2,10 | HKD 166,30 | HKD 166,30 | HKD 156,60 | 2,14M |
| 2026-09-03 | HKD 162,00 | +%2,92 | HKD 158,20 | HKD 164,60 | HKD 155,00 | 2,31M |
| 2026-09-02 | HKD 157,40 | -%1,44 | HKD 156,60 | HKD 159,00 | HKD 154,30 | 1,16M |
| 2026-09-01 | HKD 159,70 | -%2,62 | HKD 164,40 | HKD 167,40 | HKD 158,30 | 1,30M |
| 2026-08-31 | HKD 164,00 | +%1,93 | HKD 156,60 | HKD 164,90 | HKD 153,30 | 2,15M |
| 2026-08-28 | HKD 160,90 | -%2,90 | HKD 165,00 | HKD 165,00 | HKD 159,50 | 2,52M |
| 2026-08-27 | HKD 165,70 | +%1,72 | HKD 164,70 | HKD 168,80 | HKD 163,60 | 2,11M |
| 2026-08-26 | HKD 162,90 | +%0,25 | HKD 161,90 | HKD 169,90 | HKD 159,00 | 1,92M |
| 2026-08-25 | HKD 162,50 | +%2,98 | HKD 153,00 | HKD 162,90 | HKD 153,00 | 2,15M |
| 2026-08-24 | HKD 157,80 | -%2,41 | HKD 163,00 | HKD 163,80 | HKD 155,70 | 1,20M |
| 2026-08-21 | HKD 161,70 | +%0,56 | HKD 158,00 | HKD 161,70 | HKD 156,10 | 1,55M |
| 2026-08-20 | HKD 160,80 | +%1,45 | HKD 160,00 | HKD 162,00 | HKD 155,50 | 2,35M |
| 2026-08-19 | HKD 158,50 | -%9,12 | HKD 167,60 | HKD 169,40 | HKD 155,50 | 3,79M |
| 2026-08-18 | HKD 174,40 | -%4,23 | HKD 179,10 | HKD 182,40 | HKD 173,00 | 2,55M |
| 2026-08-17 | HKD 182,10 | +%3,47 | HKD 176,00 | HKD 182,90 | HKD 174,40 | 2,02M |
| 2026-08-14 | HKD 176,00 | +%0,11 | HKD 176,50 | HKD 184,10 | HKD 176,00 | 3,11M |
| 2026-08-13 | HKD 175,80 | +%3,72 | HKD 170,40 | HKD 182,50 | HKD 170,20 | 2,74M |
| 2026-08-12 | HKD 169,50 | +%1,99 | HKD 168,90 | HKD 172,00 | HKD 163,60 | 2,59M |
| 2026-08-11 | HKD 166,20 | -%0,78 | HKD 166,90 | HKD 170,80 | HKD 163,80 | 2,62M |
| 2026-08-10 | HKD 167,50 | +%3,65 | HKD 162,70 | HKD 169,50 | HKD 158,80 | 2,72M |
| 2026-08-07 | HKD 161,60 | +%0,19 | HKD 164,10 | HKD 164,10 | HKD 155,00 | 3,05M |
| 2026-08-06 | HKD 161,30 | -%2,60 | HKD 161,00 | HKD 166,30 | HKD 158,40 | 2,17M |
| 2026-08-05 | HKD 165,60 | +%4,81 | HKD 163,00 | HKD 168,80 | HKD 160,50 | 4,35M |
| 2026-08-04 | HKD 158,00 | +%5,12 | HKD 151,00 | HKD 159,50 | HKD 149,00 | 2,90M |
| 2026-08-03 | HKD 150,30 | -%0,66 | HKD 147,60 | HKD 151,90 | HKD 147,00 | 2,04M |
| 2026-07-31 | HKD 151,30 | +%11,99 | HKD 155,30 | HKD 165,00 | HKD 149,10 | 6,79M |
| 2026-07-30 | HKD 135,10 | -%1,31 | HKD 130,40 | HKD 139,50 | HKD 130,40 | 6,74M |
| 2026-07-29 | HKD 136,90 | -%1,86 | HKD 140,80 | HKD 142,10 | HKD 126,00 | 11,80M |
| 2026-07-28 | HKD 139,50 | -%13,68 | HKD 150,00 | HKD 153,60 | HKD 136,00 | 5,23M |
| 2026-07-27 | HKD 161,60 | -%1,10 | HKD 160,50 | HKD 161,70 | HKD 153,50 | 2,94M |
| 2026-07-24 | HKD 163,40 | -%1,86 | HKD 162,00 | HKD 168,50 | HKD 160,10 | 1,94M |
| 2026-07-23 | HKD 166,50 | -%1,54 | HKD 171,80 | HKD 173,00 | HKD 163,10 | 2,09M |
| 2026-07-22 | HKD 169,10 | -%1,51 | HKD 173,00 | HKD 180,00 | HKD 166,70 | 3,41M |
| 2026-07-21 | HKD 171,70 | +%6,51 | HKD 161,90 | HKD 172,00 | HKD 157,10 | 4,81M |
| 2026-07-20 | HKD 161,20 | -%0,06 | HKD 166,00 | HKD 166,80 | HKD 157,00 | 3,39M |
| 2026-07-17 | HKD 161,30 | -%9,13 | HKD 172,10 | HKD 173,40 | HKD 158,80 | 4,86M |
| 2026-07-16 | HKD 177,50 | -%6,78 | HKD 186,00 | HKD 187,70 | HKD 175,20 | 4,60M |
| 2026-07-15 | HKD 190,40 | +%1,12 | HKD 198,00 | HKD 200,80 | HKD 182,60 | 3,08M |
| 2026-07-14 | HKD 188,30 | +%1,56 | HKD 188,00 | HKD 191,00 | HKD 176,90 | 3,22M |
| 2026-07-13 | HKD 185,40 | -%1,33 | HKD 186,00 | HKD 196,40 | HKD 182,00 | 3,14M |
| 2026-07-10 | HKD 187,90 | -%4,62 | HKD 198,50 | HKD 210,00 | HKD 187,00 | 4,28M |
| 2026-07-09 | HKD 197,00 | +%6,43 | HKD 188,00 | HKD 198,90 | HKD 187,30 | 5,67M |
| 2026-07-08 | HKD 185,10 | -%2,58 | HKD 190,20 | HKD 194,70 | HKD 179,50 | 5,05M |
| 2026-07-07 | HKD 190,00 | -%2,91 | HKD 191,40 | HKD 198,70 | HKD 184,10 | 4,07M |
| 2026-07-06 | HKD 195,70 | -%4,44 | HKD 206,00 | HKD 209,40 | HKD 181,20 | 6,01M |
| 2026-07-03 | HKD 204,80 | +%5,46 | HKD 187,30 | HKD 209,80 | HKD 186,00 | 7,48M |
| 2026-07-02 | HKD 194,20 | -%18,68 | HKD 215,00 | HKD 215,00 | HKD 192,50 | 11,27M |
| 2026-06-30 | HKD 238,80 | +%10,05 | HKD 224,00 | HKD 244,40 | HKD 219,20 | 8,09M |
| 2026-06-29 | HKD 217,00 | +%11,23 | HKD 195,00 | HKD 219,60 | HKD 193,80 | 4,91M |
| 2026-06-26 | HKD 195,10 | -%4,74 | HKD 203,00 | HKD 203,00 | HKD 187,00 | 4,22M |
| 2026-06-25 | HKD 204,80 | +%1,99 | HKD 210,20 | HKD 210,20 | HKD 195,00 | 4,42M |
| 2026-06-24 | HKD 200,80 | +%3,13 | HKD 195,00 | HKD 203,60 | HKD 191,60 | 3,93M |
| 2026-06-23 | HKD 194,70 | -%6,12 | HKD 211,00 | HKD 211,00 | HKD 192,30 | 4,73M |
| 2026-06-22 | HKD 207,40 | -%0,67 | HKD 193,10 | HKD 212,20 | HKD 193,10 | 5,58M |
| 2026-06-18 | HKD 208,80 | -%0,57 | HKD 207,40 | HKD 213,00 | HKD 203,80 | 4,54M |
| 2026-06-17 | HKD 210,00 | +%8,02 | HKD 186,00 | HKD 214,80 | HKD 186,00 | 6,14M |
| 2026-06-16 | HKD 194,40 | -%4,14 | HKD 203,80 | HKD 204,40 | HKD 193,50 | 3,83M |
| 2026-06-15 | HKD 202,80 | +%10,88 | HKD 193,00 | HKD 205,00 | HKD 185,20 | 3,84M |
| 2026-06-12 | HKD 182,90 | +%0,49 | HKD 191,00 | HKD 193,70 | HKD 180,70 | 4,41M |
| 2026-06-11 | HKD 182,00 | +%3,41 | HKD 177,20 | HKD 183,50 | HKD 172,60 | 4,00M |
| 2026-06-10 | HKD 176,00 | -%5,02 | HKD 176,90 | HKD 185,20 | HKD 174,00 | 5,78M |
| 2026-06-09 | HKD 185,30 | +%9,06 | HKD 171,00 | HKD 186,70 | HKD 165,60 | 6,20M |
| 2026-06-08 | HKD 169,90 | -%3,47 | HKD 170,50 | HKD 171,90 | HKD 165,40 | 4,66M |
| 2026-06-05 | HKD 176,00 | -%4,35 | HKD 184,00 | HKD 184,00 | HKD 172,10 | 4,64M |
| 2026-06-04 | HKD 184,00 | -%1,50 | HKD 186,40 | HKD 191,70 | HKD 183,20 | 2,97M |
| 2026-06-03 | HKD 186,80 | +%1,08 | HKD 190,00 | HKD 190,00 | HKD 183,00 | 4,06M |
| 2026-06-02 | HKD 184,80 | -%0,48 | HKD 182,00 | HKD 185,90 | HKD 177,40 | 3,59M |
| 2026-06-01 | HKD 185,70 | -%4,28 | HKD 189,30 | HKD 192,90 | HKD 182,00 | 5,41M |
| 2026-05-29 | HKD 194,00 | -%2,85 | HKD 199,70 | HKD 202,60 | HKD 191,50 | 3,67M |
| 2026-05-28 | HKD 199,70 | -%2,01 | HKD 203,80 | HKD 206,20 | HKD 196,90 | 4,59M |
| 2026-05-27 | HKD 203,80 | -%0,39 | HKD 210,00 | HKD 215,00 | HKD 200,20 | 6,38M |
| 2026-05-26 | HKD 204,60 | +%10,83 | HKD 212,20 | HKD 221,60 | HKD 202,20 | 9,05M |