VSTECS Holdings Limited 0856
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 8,84-0,04 (-%0,39)
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 8,84 | -%0,39 | HKD 8,95 | HKD 8,95 | HKD 8,76 | 1,47M |
| 2026-09-29 | HKD 8,88 | +%0,40 | HKD 9,09 | HKD 9,09 | HKD 8,66 | 1,69M |
| 2026-09-28 | HKD 8,84 | -%1,01 | HKD 8,95 | HKD 8,95 | HKD 8,77 | 1,34M |
| 2026-09-25 | HKD 8,93 | -%0,94 | HKD 9,30 | HKD 9,30 | HKD 8,67 | 1,93M |
| 2026-09-24 | HKD 9,02 | -%0,72 | HKD 9,04 | HKD 9,07 | HKD 8,94 | 1,40M |
| 2026-09-23 | HKD 9,08 | -%1,20 | HKD 9,25 | HKD 9,26 | HKD 9,03 | 2,28M |
| 2026-09-22 | HKD 9,19 | -%1,02 | HKD 9,35 | HKD 9,58 | HKD 9,18 | 2,23M |
| 2026-09-21 | HKD 9,28 | +%0,98 | HKD 9,24 | HKD 9,42 | HKD 9,23 | 2,07M |
| 2026-09-18 | HKD 9,19 | -%0,33 | HKD 9,30 | HKD 9,36 | HKD 9,04 | 10,83M |
| 2026-09-17 | HKD 9,23 | -%1,44 | HKD 9,29 | HKD 9,31 | HKD 9,15 | 1,59M |
| 2026-09-16 | HKD 9,36 | +%1,57 | HKD 9,24 | HKD 9,44 | HKD 9,20 | 1,53M |
| 2026-09-15 | HKD 9,22 | -%3,00 | HKD 9,70 | HKD 9,70 | HKD 9,11 | 2,30M |
| 2026-09-14 | HKD 9,50 | +%0,11 | HKD 9,49 | HKD 9,63 | HKD 9,37 | 1,26M |
| 2026-09-11 | HKD 9,49 | -%1,96 | HKD 9,74 | HKD 9,74 | HKD 9,38 | 1,26M |
| 2026-09-10 | HKD 9,68 | -%4,16 | HKD 9,86 | HKD 9,98 | HKD 9,60 | 1,75M |
| 2026-09-09 | HKD 10,10 | +%3,01 | HKD 9,93 | HKD 10,11 | HKD 9,81 | 2,44M |
| 2026-09-08 | HKD 9,81 | -%3,78 | HKD 10,19 | HKD 10,19 | HKD 9,76 | 3,20M |
| 2026-09-07 | HKD 10,19 | +%0,20 | HKD 10,15 | HKD 10,29 | HKD 10,09 | 1,65M |
| 2026-09-04 | HKD 10,17 | +%3,56 | HKD 9,85 | HKD 10,31 | HKD 9,85 | 4,15M |
| 2026-09-03 | HKD 9,82 | +%1,03 | HKD 9,74 | HKD 9,90 | HKD 9,74 | 2,04M |
| 2026-09-02 | HKD 9,72 | -%1,32 | HKD 9,70 | HKD 9,97 | HKD 9,55 | 1,92M |
| 2026-09-01 | HKD 9,85 | -%0,35 | HKD 9,89 | HKD 10,20 | HKD 9,82 | 3,32M |
| 2026-08-31 | HKD 9,89 | +%3,83 | HKD 9,60 | HKD 9,89 | HKD 9,35 | 6,56M |
| 2026-08-28 | HKD 9,52 | -%0,52 | HKD 9,66 | HKD 9,72 | HKD 9,48 | 3,02M |
| 2026-08-27 | HKD 9,57 | +%1,54 | HKD 9,62 | HKD 9,69 | HKD 9,31 | 4,86M |
| 2026-08-26 | HKD 9,43 | -%1,72 | HKD 9,60 | HKD 9,76 | HKD 9,41 | 5,34M |
| 2026-08-25 | HKD 9,59 | +%3,73 | HKD 9,26 | HKD 9,59 | HKD 9,09 | 6,18M |
| 2026-08-24 | HKD 9,24 | -%3,90 | HKD 9,63 | HKD 9,77 | HKD 8,98 | 5,56M |
| 2026-08-21 | HKD 9,62 | +%2,61 | HKD 9,38 | HKD 9,78 | HKD 9,10 | 4,43M |
| 2026-08-20 | HKD 9,38 | -%5,59 | HKD 9,95 | HKD 10,40 | HKD 9,31 | 10,60M |
| 2026-08-19 | HKD 9,93 | -%6,59 | HKD 10,62 | HKD 10,62 | HKD 9,84 | 4,06M |
| 2026-08-18 | HKD 10,63 | -%1,94 | HKD 10,80 | HKD 10,84 | HKD 10,41 | 2,82M |
| 2026-08-17 | HKD 10,84 | +%1,12 | HKD 10,78 | HKD 11,04 | HKD 10,67 | 2,97M |
| 2026-08-14 | HKD 10,72 | +%0,37 | HKD 10,68 | HKD 10,88 | HKD 10,59 | 4,10M |
| 2026-08-13 | HKD 10,68 | +%4,81 | HKD 10,26 | HKD 10,70 | HKD 10,25 | 4,69M |
| 2026-08-12 | HKD 10,19 | -%0,10 | HKD 10,20 | HKD 10,32 | HKD 9,98 | 3,19M |
| 2026-08-11 | HKD 10,20 | -%1,64 | HKD 10,48 | HKD 10,49 | HKD 10,15 | 2,68M |
| 2026-08-10 | HKD 10,37 | +%1,97 | HKD 10,20 | HKD 10,44 | HKD 10,17 | 2,74M |
| 2026-08-07 | HKD 10,17 | -%0,68 | HKD 10,30 | HKD 10,30 | HKD 9,94 | 5,59M |
| 2026-08-06 | HKD 10,24 | -%1,82 | HKD 10,22 | HKD 10,46 | HKD 10,16 | 3,37M |
| 2026-08-05 | HKD 10,43 | +%2,66 | HKD 10,16 | HKD 10,47 | HKD 10,03 | 4,30M |
| 2026-08-04 | HKD 10,16 | +%3,94 | HKD 9,80 | HKD 10,21 | HKD 9,74 | 8,67M |
| 2026-08-03 | HKD 9,77 | +%3,99 | HKD 9,39 | HKD 9,85 | HKD 9,34 | 5,42M |
| 2026-07-31 | HKD 9,40 | +%7,67 | HKD 9,18 | HKD 9,45 | HKD 9,05 | 6,20M |
| 2026-07-30 | HKD 8,73 | -%2,46 | HKD 8,89 | HKD 9,02 | HKD 8,63 | 3,49M |
| 2026-07-29 | HKD 8,95 | +%1,82 | HKD 9,00 | HKD 9,00 | HKD 8,67 | 4,24M |
| 2026-07-28 | HKD 8,79 | -%5,89 | HKD 9,30 | HKD 9,30 | HKD 8,61 | 7,27M |
| 2026-07-27 | HKD 9,34 | +%2,75 | HKD 9,16 | HKD 9,40 | HKD 8,86 | 3,52M |
| 2026-07-24 | HKD 9,09 | -%5,11 | HKD 9,55 | HKD 9,55 | HKD 9,04 | 2,16M |
| 2026-07-23 | HKD 9,58 | -%0,93 | HKD 9,86 | HKD 9,86 | HKD 9,51 | 1,79M |
| 2026-07-22 | HKD 9,67 | +%0,42 | HKD 9,68 | HKD 9,90 | HKD 9,54 | 2,94M |
| 2026-07-21 | HKD 9,63 | +%5,13 | HKD 9,33 | HKD 9,66 | HKD 9,24 | 3,88M |
| 2026-07-20 | HKD 9,16 | +%2,35 | HKD 9,17 | HKD 9,21 | HKD 8,98 | 2,53M |
| 2026-07-17 | HKD 8,95 | -%5,59 | HKD 9,66 | HKD 9,66 | HKD 8,77 | 4,39M |
| 2026-07-16 | HKD 9,48 | -%0,21 | HKD 9,49 | HKD 9,74 | HKD 9,37 | 2,92M |
| 2026-07-15 | HKD 9,50 | +%0,32 | HKD 9,40 | HKD 9,59 | HKD 9,30 | 2,99M |
| 2026-07-14 | HKD 9,47 | +%2,38 | HKD 9,25 | HKD 9,49 | HKD 8,95 | 4,62M |
| 2026-07-13 | HKD 9,25 | -%4,05 | HKD 9,64 | HKD 9,78 | HKD 9,07 | 4,30M |
| 2026-07-10 | HKD 9,64 | -%2,23 | HKD 9,82 | HKD 10,16 | HKD 9,61 | 5,67M |
| 2026-07-09 | HKD 9,86 | +%6,59 | HKD 9,25 | HKD 9,94 | HKD 9,23 | 9,22M |
| 2026-07-08 | HKD 9,25 | +%5,71 | HKD 8,85 | HKD 9,35 | HKD 8,67 | 6,03M |
| 2026-07-07 | HKD 8,75 | -%1,02 | HKD 8,78 | HKD 8,96 | HKD 8,51 | 3,30M |
| 2026-07-06 | HKD 8,84 | -%2,21 | HKD 9,18 | HKD 9,18 | HKD 8,64 | 3,98M |
| 2026-07-03 | HKD 9,04 | +%2,38 | HKD 8,90 | HKD 9,09 | HKD 8,87 | 3,01M |
| 2026-07-02 | HKD 8,83 | %0,00 | HKD 8,86 | HKD 9,19 | HKD 8,78 | 4,64M |
| 2026-06-30 | HKD 8,83 | +%1,96 | HKD 8,68 | HKD 8,95 | HKD 8,64 | 4,42M |
| 2026-06-29 | HKD 8,66 | -%1,37 | HKD 9,09 | HKD 9,09 | HKD 8,51 | 3,46M |
| 2026-06-26 | HKD 8,78 | -%2,23 | HKD 8,75 | HKD 8,86 | HKD 8,51 | 4,77M |
| 2026-06-25 | HKD 8,98 | -%0,77 | HKD 9,24 | HKD 9,24 | HKD 8,79 | 6,22M |
| 2026-06-24 | HKD 9,05 | +%1,23 | HKD 9,00 | HKD 9,21 | HKD 8,83 | 5,75M |
| 2026-06-23 | HKD 8,94 | -%4,08 | HKD 9,06 | HKD 9,37 | HKD 8,73 | 8,02M |
| 2026-06-22 | HKD 9,32 | -%5,09 | HKD 9,92 | HKD 9,94 | HKD 9,25 | 7,33M |
| 2026-06-18 | HKD 9,82 | -%4,01 | HKD 10,16 | HKD 10,16 | HKD 9,71 | 5,22M |
| 2026-06-17 | HKD 10,23 | %0,00 | HKD 10,57 | HKD 10,57 | HKD 10,13 | 4,35M |
| 2026-06-16 | HKD 10,23 | -%2,39 | HKD 10,60 | HKD 10,68 | HKD 10,14 | 6,04M |
| 2026-06-15 | HKD 10,48 | +%6,61 | HKD 9,86 | HKD 10,70 | HKD 9,86 | 10,87M |
| 2026-06-12 | HKD 9,83 | +%2,72 | HKD 9,88 | HKD 10,05 | HKD 9,70 | 6,25M |
| 2026-06-11 | HKD 9,57 | -%1,64 | HKD 9,79 | HKD 9,79 | HKD 9,32 | 3,29M |
| 2026-06-10 | HKD 9,73 | -%4,51 | HKD 9,91 | HKD 10,15 | HKD 9,42 | 7,04M |
| 2026-06-09 | HKD 10,19 | +%0,79 | HKD 10,25 | HKD 10,29 | HKD 9,99 | 5,48M |
| 2026-06-08 | HKD 10,11 | -%3,44 | HKD 10,11 | HKD 10,21 | HKD 9,82 | 5,04M |
| 2026-06-05 | HKD 10,47 | -%5,42 | HKD 10,90 | HKD 10,90 | HKD 10,45 | 5,75M |
| 2026-06-04 | HKD 11,07 | -%4,49 | HKD 11,28 | HKD 11,40 | HKD 11,04 | 5,17M |
| 2026-06-03 | HKD 11,59 | -%7,21 | HKD 12,49 | HKD 12,49 | HKD 11,50 | 15,76M |
| 2026-06-02 | HKD 12,49 | +%14,06 | HKD 10,97 | HKD 12,72 | HKD 10,63 | 29,27M |
| 2026-06-01 | HKD 10,95 | +%13,59 | HKD 9,80 | HKD 11,20 | HKD 9,80 | 16,18M |
| 2026-05-29 | HKD 9,64 | +%2,23 | HKD 9,70 | HKD 9,95 | HKD 9,55 | 9,60M |
| 2026-05-28 | HKD 9,43 | -%6,26 | HKD 9,64 | HKD 9,72 | HKD 9,24 | 4,62M |
| 2026-05-27 | HKD 10,06 | -%1,37 | HKD 10,32 | HKD 10,50 | HKD 10,00 | 6,81M |
| 2026-05-26 | HKD 10,20 | -%0,58 | HKD 10,47 | HKD 10,47 | HKD 9,88 | 11,73M |