L.K. Technology Holdings Limited 0558
HKEX · Çin Hong Kong ÖİB · Üretici İmalatı
HKD 1,15-0,03 (-%2,54)
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 1,15 | -%2,54 | HKD 1,18 | HKD 1,18 | HKD 1,14 | 282,50K |
| 2026-09-30 | HKD 1,18 | +%3,51 | HKD 1,14 | HKD 1,18 | HKD 1,14 | 340,00K |
| 2026-09-29 | HKD 1,14 | +%0,88 | HKD 1,13 | HKD 1,16 | HKD 1,12 | 402,50K |
| 2026-09-28 | HKD 1,13 | -%3,42 | HKD 1,17 | HKD 1,17 | HKD 1,13 |
| 690,00K |
| 2026-09-25 | HKD 1,17 | -%2,50 | HKD 1,18 | HKD 1,18 | HKD 1,16 | 482,50K |
| 2026-09-24 | HKD 1,20 | -%1,64 | HKD 1,22 | HKD 1,25 | HKD 1,20 | 1,21M |
| 2026-09-23 | HKD 1,22 | -%3,17 | HKD 1,25 | HKD 1,25 | HKD 1,20 | 1,25M |
| 2026-09-22 | HKD 1,26 | +%2,02 | HKD 1,24 | HKD 1,29 | HKD 1,24 | 787,50K |
| 2026-09-21 | HKD 1,24 | +%1,65 | HKD 1,22 | HKD 1,25 | HKD 1,21 | 2,02M |
| 2026-09-18 | HKD 1,22 | -%3,95 | HKD 1,27 | HKD 1,28 | HKD 1,22 | 8,99M |
| 2026-09-17 | HKD 1,26 | -%0,39 | HKD 1,27 | HKD 1,27 | HKD 1,24 | 260,50K |
| 2026-09-16 | HKD 1,27 | +%1,60 | HKD 1,25 | HKD 1,33 | HKD 1,20 | 1,15M |
| 2026-09-15 | HKD 1,25 | -%3,10 | HKD 1,28 | HKD 1,28 | HKD 1,25 | 1,04M |
| 2026-09-14 | HKD 1,29 | -%1,53 | HKD 1,30 | HKD 1,34 | HKD 1,28 | 530,00K |
| 2026-09-11 | HKD 1,31 | -%1,87 | HKD 1,35 | HKD 1,35 | HKD 1,29 | 377,50K |
| 2026-09-10 | HKD 1,34 | -%1,84 | HKD 1,30 | HKD 1,34 | HKD 1,30 | 1,08M |
| 2026-09-09 | HKD 1,36 | +%0,37 | HKD 1,30 | HKD 1,37 | HKD 1,30 | 487,50K |
| 2026-09-08 | HKD 1,36 | -%1,09 | HKD 1,34 | HKD 1,37 | HKD 1,34 | 275,00K |
| 2026-09-07 | HKD 1,37 | +%3,01 | HKD 1,30 | HKD 1,37 | HKD 1,30 | 617,50K |
| 2026-09-04 | HKD 1,33 | +%3,10 | HKD 1,29 | HKD 1,34 | HKD 1,29 | 1,36M |
| 2026-09-03 | HKD 1,29 | -%1,90 | HKD 1,32 | HKD 1,34 | HKD 1,29 | 1,20M |
| 2026-09-02 | HKD 1,32 | -%2,23 | HKD 1,35 | HKD 1,35 | HKD 1,30 | 1,38M |
| 2026-09-01 | HKD 1,35 | -%1,82 | HKD 1,37 | HKD 1,37 | HKD 1,34 | 1,21M |
| 2026-08-31 | HKD 1,37 | -%2,14 | HKD 1,40 | HKD 1,40 | HKD 1,37 | 1,11M |
| 2026-08-28 | HKD 1,40 | -%2,78 | HKD 1,44 | HKD 1,44 | HKD 1,39 | 1,65M |
| 2026-08-27 | HKD 1,44 | -%2,37 | HKD 1,48 | HKD 1,48 | HKD 1,43 | 2,25M |
| 2026-08-26 | HKD 1,48 | +%0,68 | HKD 1,47 | HKD 1,56 | HKD 1,47 | 2,48M |
| 2026-08-25 | HKD 1,47 | -%0,34 | HKD 1,47 | HKD 1,48 | HKD 1,46 | 805,00K |
| 2026-08-24 | HKD 1,47 | -%1,34 | HKD 1,49 | HKD 1,51 | HKD 1,45 | 982,50K |
| 2026-08-21 | HKD 1,49 | +%1,02 | HKD 1,46 | HKD 1,52 | HKD 1,45 | 1,02M |
| 2026-08-20 | HKD 1,48 | -%1,67 | HKD 1,50 | HKD 1,51 | HKD 1,48 | 1,22M |
| 2026-08-19 | HKD 1,50 | -%3,54 | HKD 1,55 | HKD 1,55 | HKD 1,45 | 2,21M |
| 2026-08-18 | HKD 1,55 | +%1,63 | HKD 1,53 | HKD 1,58 | HKD 1,50 | 930,00K |
| 2026-08-17 | HKD 1,53 | +%2,68 | HKD 1,48 | HKD 1,53 | HKD 1,48 | 1,06M |
| 2026-08-14 | HKD 1,49 | +%1,02 | HKD 1,47 | HKD 1,50 | HKD 1,47 | 960,00K |
| 2026-08-13 | HKD 1,48 | -%0,67 | HKD 1,49 | HKD 1,52 | HKD 1,48 | 1,14M |
| 2026-08-12 | HKD 1,49 | -%1,66 | HKD 1,51 | HKD 1,51 | HKD 1,48 | 785,50K |
| 2026-08-11 | HKD 1,51 | -%0,66 | HKD 1,52 | HKD 1,53 | HKD 1,49 | 917,50K |
| 2026-08-10 | HKD 1,52 | -%0,65 | HKD 1,53 | HKD 1,57 | HKD 1,49 | 1,53M |
| 2026-08-07 | HKD 1,53 | +%2,68 | HKD 1,48 | HKD 1,53 | HKD 1,45 | 1,14M |
| 2026-08-06 | HKD 1,49 | -%2,61 | HKD 1,50 | HKD 1,50 | HKD 1,47 | 2,03M |
| 2026-08-05 | HKD 1,53 | +%4,08 | HKD 1,47 | HKD 1,54 | HKD 1,47 | 2,18M |
| 2026-08-04 | HKD 1,47 | -%3,29 | HKD 1,52 | HKD 1,52 | HKD 1,44 | 2,08M |
| 2026-08-03 | HKD 1,52 | +%3,40 | HKD 1,47 | HKD 1,57 | HKD 1,47 | 2,48M |
| 2026-07-31 | HKD 1,47 | +%1,38 | HKD 1,45 | HKD 1,56 | HKD 1,45 | 3,55M |
| 2026-07-30 | HKD 1,45 | +%4,32 | HKD 1,39 | HKD 1,48 | HKD 1,39 | 2,64M |
| 2026-07-29 | HKD 1,39 | -%0,71 | HKD 1,38 | HKD 1,41 | HKD 1,38 | 1,87M |
| 2026-07-28 | HKD 1,40 | %0,00 | HKD 1,38 | HKD 1,41 | HKD 1,34 | 2,29M |
| 2026-07-27 | HKD 1,40 | +%2,94 | HKD 1,37 | HKD 1,40 | HKD 1,35 | 1,45M |
| 2026-07-24 | HKD 1,36 | -%3,55 | HKD 1,41 | HKD 1,41 | HKD 1,35 | 1,32M |
| 2026-07-23 | HKD 1,41 | +%2,92 | HKD 1,37 | HKD 1,44 | HKD 1,37 | 1,33M |
| 2026-07-22 | HKD 1,37 | -%2,14 | HKD 1,40 | HKD 1,42 | HKD 1,37 | 1,64M |
| 2026-07-21 | HKD 1,40 | +%2,19 | HKD 1,37 | HKD 1,42 | HKD 1,35 | 1,47M |
| 2026-07-20 | HKD 1,37 | -%1,44 | HKD 1,39 | HKD 1,41 | HKD 1,35 | 1,25M |
| 2026-07-17 | HKD 1,39 | -%3,47 | HKD 1,40 | HKD 1,43 | HKD 1,36 | 2,07M |
| 2026-07-16 | HKD 1,44 | +%5,11 | HKD 1,39 | HKD 1,45 | HKD 1,39 | 3,44M |
| 2026-07-15 | HKD 1,37 | -%2,14 | HKD 1,40 | HKD 1,42 | HKD 1,35 | 2,46M |
| 2026-07-14 | HKD 1,40 | -%2,10 | HKD 1,39 | HKD 1,43 | HKD 1,38 | 1,28M |
| 2026-07-13 | HKD 1,43 | -%2,72 | HKD 1,46 | HKD 1,46 | HKD 1,39 | 1,40M |
| 2026-07-10 | HKD 1,47 | +%2,08 | HKD 1,44 | HKD 1,53 | HKD 1,42 | 2,78M |
| 2026-07-09 | HKD 1,44 | %0,00 | HKD 1,43 | HKD 1,45 | HKD 1,41 | 1,88M |
| 2026-07-08 | HKD 1,44 | %0,00 | HKD 1,48 | HKD 1,48 | HKD 1,42 | 4,11M |
| 2026-07-07 | HKD 1,44 | -%3,36 | HKD 1,49 | HKD 1,49 | HKD 1,37 | 5,20M |
| 2026-07-06 | HKD 1,49 | -%0,67 | HKD 1,56 | HKD 1,57 | HKD 1,47 | 2,86M |
| 2026-07-03 | HKD 1,50 | +%0,67 | HKD 1,48 | HKD 1,54 | HKD 1,43 | 4,66M |
| 2026-07-02 | HKD 1,49 | -%3,87 | HKD 1,55 | HKD 1,59 | HKD 1,42 | 5,20M |
| 2026-06-30 | HKD 1,55 | +%9,15 | HKD 1,43 | HKD 1,62 | HKD 1,43 | 9,66M |
| 2026-06-29 | HKD 1,42 | -%27,18 | HKD 1,66 | HKD 1,67 | HKD 1,36 | 16,35M |
| 2026-06-26 | HKD 1,95 | -%1,02 | HKD 1,97 | HKD 1,97 | HKD 1,89 | 1,10M |
| 2026-06-25 | HKD 1,97 | -%2,48 | HKD 2,03 | HKD 2,06 | HKD 1,95 | 1,68M |
| 2026-06-24 | HKD 2,02 | -%3,81 | HKD 2,08 | HKD 2,09 | HKD 2,00 | 1,80M |
| 2026-06-23 | HKD 2,10 | -%3,23 | HKD 2,17 | HKD 2,17 | HKD 2,07 | 1,89M |
| 2026-06-22 | HKD 2,17 | -%4,82 | HKD 2,29 | HKD 2,29 | HKD 2,06 | 4,63M |
| 2026-06-18 | HKD 2,28 | -%0,87 | HKD 2,22 | HKD 2,28 | HKD 2,18 | 2,10M |
| 2026-06-17 | HKD 2,30 | %0,00 | HKD 2,30 | HKD 2,34 | HKD 2,21 | 1,23M |
| 2026-06-16 | HKD 2,30 | +%0,88 | HKD 2,33 | HKD 2,33 | HKD 2,20 | 1,68M |
| 2026-06-15 | HKD 2,28 | +%4,59 | HKD 2,22 | HKD 2,30 | HKD 2,19 | 4,94M |
| 2026-06-12 | HKD 2,18 | -%3,54 | HKD 2,26 | HKD 2,34 | HKD 2,18 | 2,63M |
| 2026-06-11 | HKD 2,26 | -%3,00 | HKD 2,30 | HKD 2,30 | HKD 2,21 | 3,32M |
| 2026-06-10 | HKD 2,33 | -%1,69 | HKD 2,37 | HKD 2,37 | HKD 2,27 | 1,07M |
| 2026-06-09 | HKD 2,37 | +%2,16 | HKD 2,31 | HKD 2,38 | HKD 2,27 | 1,20M |
| 2026-06-08 | HKD 2,32 | -%2,93 | HKD 2,33 | HKD 2,39 | HKD 2,27 | 2,36M |
| 2026-06-05 | HKD 2,39 | -%1,24 | HKD 2,40 | HKD 2,44 | HKD 2,35 | 1,14M |
| 2026-06-04 | HKD 2,42 | -%3,20 | HKD 2,50 | HKD 2,50 | HKD 2,40 | 1,51M |
| 2026-06-03 | HKD 2,50 | +%0,81 | HKD 2,48 | HKD 2,55 | HKD 2,45 | 1,94M |
| 2026-06-02 | HKD 2,48 | +%1,64 | HKD 2,44 | HKD 2,52 | HKD 2,40 | 1,54M |
| 2026-06-01 | HKD 2,44 | -%0,81 | HKD 2,50 | HKD 2,55 | HKD 2,41 | 2,77M |
| 2026-05-29 | HKD 2,46 | +%1,23 | HKD 2,49 | HKD 2,50 | HKD 2,28 | 13,92M |
| 2026-05-28 | HKD 2,43 | -%3,19 | HKD 2,49 | HKD 2,50 | HKD 2,39 | 3,57M |
| 2026-05-27 | HKD 2,51 | -%3,09 | HKD 2,59 | HKD 2,59 | HKD 2,48 | 3,71M |