APT Satellite Holdings Limited 1045
HKEX · Çin Hong Kong ÖİB · İletişim
HKD 1,97-0,01 (-%0,51)
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 1,97 | -%0,51 | HKD 1,97 | HKD 1,98 | HKD 1,96 | 260,00K |
| 2026-09-29 | HKD 1,98 | +%0,25 | HKD 1,98 | HKD 1,98 | HKD 1,95 | 414,00K |
| 2026-09-28 | HKD 1,97 | -%1,50 | HKD 1,96 | HKD 1,97 | HKD 1,94 | 574,00K |
| 2026-09-25 | HKD 2,00 | %0,00 | HKD 1,97 | HKD 2,00 | HKD 1,95 | 539,20K |
| 2026-09-24 | HKD 2,00 | +%1,78 | HKD 1,98 | HKD 2,00 | HKD 1,96 | 512,00K |
| 2026-09-23 | HKD 1,97 | -%1,50 | HKD 1,99 | HKD 2,00 | HKD 1,96 | 2,77M |
| 2026-09-22 | HKD 2,00 | -%1,24 | HKD 2,02 | HKD 2,05 | HKD 2,00 | 656,00K |
| 2026-09-21 | HKD 2,02 | -%1,22 | HKD 2,01 | HKD 2,06 | HKD 2,01 | 826,00K |
| 2026-09-18 | HKD 2,05 | -%3,99 | HKD 2,13 | HKD 2,14 | HKD 2,05 | 1,48M |
| 2026-09-17 | HKD 2,13 | -%1,39 | HKD 2,13 | HKD 2,14 | HKD 2,09 | 572,00K |
| 2026-09-16 | HKD 2,16 | +%1,17 | HKD 2,12 | HKD 2,17 | HKD 2,12 | 456,00K |
| 2026-09-15 | HKD 2,13 | -%0,93 | HKD 2,17 | HKD 2,17 | HKD 2,13 | 984,00K |
| 2026-09-14 | HKD 2,15 | -%1,37 | HKD 2,13 | HKD 2,19 | HKD 2,13 | 584,00K |
| 2026-09-11 | HKD 2,18 | -%0,46 | HKD 2,18 | HKD 2,22 | HKD 2,13 | 1,07M |
| 2026-09-10 | HKD 2,19 | -%3,52 | HKD 2,35 | HKD 2,35 | HKD 2,17 | 1,34M |
| 2026-09-09 | HKD 2,28 | +%2,71 | HKD 2,20 | HKD 2,35 | HKD 2,20 | 3,85M |
| 2026-09-08 | HKD 2,21 | +%5,23 | HKD 2,13 | HKD 2,25 | HKD 2,11 | 3,61M |
| 2026-09-07 | HKD 2,11 | %0,00 | HKD 2,10 | HKD 2,13 | HKD 2,07 | 1,57M |
| 2026-09-04 | HKD 2,11 | +%1,69 | HKD 2,06 | HKD 2,13 | HKD 2,05 | 1,95M |
| 2026-09-03 | HKD 2,07 | -%2,13 | HKD 2,12 | HKD 2,13 | HKD 2,07 | 842,00K |
| 2026-09-02 | HKD 2,12 | -%1,86 | HKD 2,16 | HKD 2,16 | HKD 2,05 | 1,79M |
| 2026-09-01 | HKD 2,15 | +%2,38 | HKD 2,10 | HKD 2,19 | HKD 2,10 | 3,30M |
| 2026-08-31 | HKD 2,11 | +%5,78 | HKD 1,98 | HKD 2,13 | HKD 1,95 | 5,35M |
| 2026-08-28 | HKD 1,99 | -%0,50 | HKD 1,96 | HKD 2,01 | HKD 1,96 | 728,00K |
| 2026-08-27 | HKD 2,00 | +%0,25 | HKD 2,00 | HKD 2,01 | HKD 1,97 | 1,84M |
| 2026-08-26 | HKD 2,00 | +%2,05 | HKD 1,97 | HKD 2,03 | HKD 1,96 | 1,69M |
| 2026-08-25 | HKD 1,96 | +%0,77 | HKD 1,95 | HKD 1,97 | HKD 1,95 | 1,12M |
| 2026-08-24 | HKD 1,94 | -%3,72 | HKD 2,00 | HKD 2,02 | HKD 1,94 | 2,21M |
| 2026-08-21 | HKD 2,02 | -%1,71 | HKD 2,05 | HKD 2,06 | HKD 1,97 | 9,62M |
| 2026-08-20 | HKD 2,05 | -%0,24 | HKD 2,07 | HKD 2,07 | HKD 2,02 | 1,31M |
| 2026-08-19 | HKD 2,06 | -%5,73 | HKD 2,35 | HKD 2,35 | HKD 2,05 | 6,43M |
| 2026-08-18 | HKD 2,18 | +%1,40 | HKD 2,12 | HKD 2,19 | HKD 2,11 | 1,50M |
| 2026-08-17 | HKD 2,15 | +%2,14 | HKD 2,11 | HKD 2,16 | HKD 2,10 | 1,60M |
| 2026-08-14 | HKD 2,11 | -%2,09 | HKD 2,14 | HKD 2,15 | HKD 2,09 | 1,95M |
| 2026-08-13 | HKD 2,15 | -%1,83 | HKD 2,21 | HKD 2,21 | HKD 2,15 | 1,33M |
| 2026-08-12 | HKD 2,19 | +%0,92 | HKD 2,15 | HKD 2,19 | HKD 2,13 | 2,91M |
| 2026-08-11 | HKD 2,17 | -%3,98 | HKD 2,20 | HKD 2,21 | HKD 2,16 | 1,83M |
| 2026-08-10 | HKD 2,26 | +%2,49 | HKD 2,22 | HKD 2,27 | HKD 2,21 | 2,29M |
| 2026-08-07 | HKD 2,20 | +%0,68 | HKD 2,17 | HKD 2,22 | HKD 2,15 | 2,78M |
| 2026-08-06 | HKD 2,19 | -%2,88 | HKD 2,22 | HKD 2,23 | HKD 2,17 | 1,48M |
| 2026-08-05 | HKD 2,26 | +%2,04 | HKD 2,20 | HKD 2,28 | HKD 2,20 | 2,05M |
| 2026-08-04 | HKD 2,21 | -%0,90 | HKD 2,23 | HKD 2,25 | HKD 2,20 | 1,50M |
| 2026-08-03 | HKD 2,23 | +%3,72 | HKD 2,17 | HKD 2,25 | HKD 2,17 | 2,79M |
| 2026-07-31 | HKD 2,15 | -%0,46 | HKD 2,16 | HKD 2,18 | HKD 2,14 | 2,05M |
| 2026-07-30 | HKD 2,16 | +%0,47 | HKD 2,15 | HKD 2,19 | HKD 2,13 | 1,96M |
| 2026-07-29 | HKD 2,15 | +%0,47 | HKD 2,14 | HKD 2,15 | HKD 2,10 | 3,06M |
| 2026-07-28 | HKD 2,14 | -%0,47 | HKD 2,14 | HKD 2,15 | HKD 2,09 | 2,35M |
| 2026-07-27 | HKD 2,15 | -%0,46 | HKD 2,12 | HKD 2,17 | HKD 2,12 | 1,60M |
| 2026-07-24 | HKD 2,16 | +%0,93 | HKD 2,14 | HKD 2,16 | HKD 2,10 | 3,47M |
| 2026-07-23 | HKD 2,14 | -%1,38 | HKD 2,16 | HKD 2,21 | HKD 2,13 | 2,87M |
| 2026-07-22 | HKD 2,17 | -%1,81 | HKD 2,21 | HKD 2,30 | HKD 2,14 | 5,31M |
| 2026-07-21 | HKD 2,21 | +%0,91 | HKD 2,20 | HKD 2,26 | HKD 2,15 | 5,68M |
| 2026-07-20 | HKD 2,19 | +%2,82 | HKD 2,13 | HKD 2,20 | HKD 2,08 | 3,31M |
| 2026-07-17 | HKD 2,13 | -%1,39 | HKD 2,14 | HKD 2,15 | HKD 2,11 | 3,82M |
| 2026-07-16 | HKD 2,16 | +%1,41 | HKD 2,13 | HKD 2,16 | HKD 2,11 | 2,42M |
| 2026-07-15 | HKD 2,13 | -%3,18 | HKD 2,20 | HKD 2,20 | HKD 2,10 | 5,96M |
| 2026-07-14 | HKD 2,20 | -%3,93 | HKD 2,26 | HKD 2,26 | HKD 2,13 | 7,24M |
| 2026-07-13 | HKD 2,29 | -%6,15 | HKD 2,50 | HKD 2,50 | HKD 2,21 | 7,94M |
| 2026-07-10 | HKD 2,44 | +%4,27 | HKD 2,35 | HKD 2,96 | HKD 2,28 | 23,13M |
| 2026-07-09 | HKD 2,34 | +%7,83 | HKD 2,22 | HKD 2,36 | HKD 2,13 | 7,09M |
| 2026-07-08 | HKD 2,17 | +%1,88 | HKD 2,13 | HKD 2,20 | HKD 2,11 | 3,13M |
| 2026-07-07 | HKD 2,13 | -%4,48 | HKD 2,18 | HKD 2,24 | HKD 2,12 | 3,41M |
| 2026-07-06 | HKD 2,23 | -%0,45 | HKD 2,23 | HKD 2,26 | HKD 2,18 | 2,23M |
| 2026-07-03 | HKD 2,24 | +%4,19 | HKD 2,17 | HKD 2,31 | HKD 2,17 | 3,30M |
| 2026-07-02 | HKD 2,15 | -%1,83 | HKD 2,20 | HKD 2,24 | HKD 2,15 | 1,21M |
| 2026-06-30 | HKD 2,19 | +%0,46 | HKD 2,20 | HKD 2,22 | HKD 2,12 | 2,73M |
| 2026-06-29 | HKD 2,18 | -%2,68 | HKD 2,25 | HKD 2,27 | HKD 2,15 | 3,97M |
| 2026-06-26 | HKD 2,24 | %0,00 | HKD 2,20 | HKD 2,24 | HKD 2,15 | 3,60M |
| 2026-06-25 | HKD 2,24 | -%2,18 | HKD 2,29 | HKD 2,29 | HKD 2,18 | 5,43M |
| 2026-06-24 | HKD 2,29 | -%3,78 | HKD 2,38 | HKD 2,38 | HKD 2,27 | 2,24M |
| 2026-06-23 | HKD 2,38 | -%1,24 | HKD 2,38 | HKD 2,39 | HKD 2,30 | 2,52M |
| 2026-06-22 | HKD 2,41 | -%2,82 | HKD 2,48 | HKD 2,51 | HKD 2,40 | 5,24M |
| 2026-06-18 | HKD 2,48 | -%3,88 | HKD 2,64 | HKD 2,64 | HKD 2,47 | 3,33M |
| 2026-06-17 | HKD 2,58 | -%5,49 | HKD 2,73 | HKD 2,73 | HKD 2,57 | 2,61M |
| 2026-06-16 | HKD 2,73 | +%4,60 | HKD 2,66 | HKD 2,77 | HKD 2,60 | 6,62M |
| 2026-06-15 | HKD 2,61 | -%9,38 | HKD 2,91 | HKD 2,92 | HKD 2,52 | 8,99M |
| 2026-06-12 | HKD 2,88 | -%1,03 | HKD 2,99 | HKD 3,04 | HKD 2,84 | 3,82M |
| 2026-06-11 | HKD 2,91 | +%4,68 | HKD 2,77 | HKD 2,92 | HKD 2,71 | 5,24M |
| 2026-06-10 | HKD 2,78 | -%5,44 | HKD 2,86 | HKD 2,87 | HKD 2,72 | 3,90M |
| 2026-06-09 | HKD 2,94 | +%0,68 | HKD 2,94 | HKD 2,94 | HKD 2,82 | 3,76M |
| 2026-06-08 | HKD 2,92 | -%2,99 | HKD 2,95 | HKD 3,04 | HKD 2,82 | 3,59M |
| 2026-06-05 | HKD 3,01 | +%1,01 | HKD 3,00 | HKD 3,10 | HKD 2,91 | 5,40M |
| 2026-06-04 | HKD 2,98 | -%3,25 | HKD 3,06 | HKD 3,08 | HKD 2,91 | 5,19M |
| 2026-06-03 | HKD 3,08 | -%3,45 | HKD 3,19 | HKD 3,25 | HKD 3,07 | 3,83M |
| 2026-06-02 | HKD 3,19 | -%2,45 | HKD 3,20 | HKD 3,24 | HKD 3,11 | 4,00M |
| 2026-06-01 | HKD 3,27 | -%5,22 | HKD 3,45 | HKD 3,52 | HKD 3,22 | 5,02M |
| 2026-05-29 | HKD 3,45 | +%0,58 | HKD 3,43 | HKD 3,57 | HKD 3,40 | 5,94M |
| 2026-05-28 | HKD 3,43 | +%0,88 | HKD 3,42 | HKD 3,48 | HKD 3,25 | 4,04M |
| 2026-05-27 | HKD 3,40 | +%3,03 | HKD 3,45 | HKD 3,52 | HKD 3,27 | 4,79M |
| 2026-05-26 | HKD 3,30 | +%1,85 | HKD 3,25 | HKD 3,37 | HKD 3,17 | 3,98M |