Essex Bio-Technology Limited 1061
HKEX · Çin Hong Kong ÖİB · Sağlık Teknolojisi
HKD 2,18+0,02 (+%0,93)
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 2,18 | +%0,93 | HKD 2,07 | HKD 2,18 | HKD 2,07 | 93,00K |
| 2026-09-30 | HKD 2,16 | -%1,14 | HKD 2,16 | HKD 2,19 | HKD 2,14 | 206,00K |
| 2026-09-29 | HKD 2,18 | +%3,31 | HKD 2,11 | HKD 2,18 | HKD 2,11 | 11,00K |
| 2026-09-28 | HKD 2,12 | +%1,44 | HKD 2,11 | HKD 2,12 | HKD 2,04 | 185,00K |
| 2026-09-25 | HKD 2,09 | -%2,34 | HKD 2,11 | HKD 2,16 | HKD 2,09 | 229,00K |
| 2026-09-24 | HKD 2,13 | -%0,93 | HKD 2,12 | HKD 2,13 | HKD 2,11 | 105,00K |
| 2026-09-23 | HKD 2,15 | +%0,94 | HKD 2,15 | HKD 2,15 | HKD 2,13 | 100,00K |
| 2026-09-22 | HKD 2,13 | -%4,04 | HKD 2,19 | HKD 2,21 | HKD 2,12 | 355,00K |
| 2026-09-21 | HKD 2,22 | -%1,77 | HKD 2,30 | HKD 2,35 | HKD 2,22 | 446,74K |
| 2026-09-18 | HKD 2,27 | +%8,11 | HKD 2,10 | HKD 2,30 | HKD 2,10 | 492,00K |
| 2026-09-17 | HKD 2,10 | +%2,20 | HKD 2,05 | HKD 2,12 | HKD 2,02 | 277,00K |
| 2026-09-16 | HKD 2,05 | +%0,24 | HKD 2,04 | HKD 2,05 | HKD 2,01 | 120,36K |
| 2026-09-15 | HKD 2,05 | %0,00 | HKD 2,02 | HKD 2,05 | HKD 2,02 | 147,00K |
| 2026-09-14 | HKD 2,05 | -%0,73 | HKD 2,07 | HKD 2,07 | HKD 2,02 | 216,00K |
| 2026-09-11 | HKD 2,06 | -%0,96 | HKD 2,10 | HKD 2,10 | HKD 2,03 | 287,00K |
| 2026-09-10 | HKD 2,08 | -%3,26 | HKD 2,12 | HKD 2,12 | HKD 2,05 | 565,00K |
| 2026-09-09 | HKD 2,15 | -%0,92 | HKD 2,13 | HKD 2,15 | HKD 2,12 | 375,00K |
| 2026-09-08 | HKD 2,17 | %0,00 | HKD 2,13 | HKD 2,17 | HKD 2,13 | 151,14K |
| 2026-09-07 | HKD 2,17 | -%1,59 | HKD 2,14 | HKD 2,19 | HKD 2,14 | 78,00K |
| 2026-09-04 | HKD 2,20 | +%3,76 | HKD 2,14 | HKD 2,22 | HKD 2,13 | 439,00K |
| 2026-09-03 | HKD 2,13 | -%2,97 | HKD 2,18 | HKD 2,20 | HKD 2,12 | 347,00K |
| 2026-09-02 | HKD 2,19 | -%3,10 | HKD 2,24 | HKD 2,24 | HKD 2,12 | 662,99K |
| 2026-09-01 | HKD 2,26 | -%0,88 | HKD 2,28 | HKD 2,28 | HKD 2,14 | 1,07M |
| 2026-08-31 | HKD 2,28 | +%1,79 | HKD 2,29 | HKD 2,32 | HKD 2,28 | 298,00K |
| 2026-08-28 | HKD 2,24 | -%2,18 | HKD 2,29 | HKD 2,29 | HKD 2,23 | 96,00K |
| 2026-08-27 | HKD 2,29 | +%0,88 | HKD 2,27 | HKD 2,29 | HKD 2,24 | 187,00K |
| 2026-08-26 | HKD 2,27 | -%0,87 | HKD 2,26 | HKD 2,27 | HKD 2,25 | 204,00K |
| 2026-08-25 | HKD 2,29 | +%1,55 | HKD 2,30 | HKD 2,30 | HKD 2,26 | 136,40K |
| 2026-08-24 | HKD 2,26 | -%4,04 | HKD 2,32 | HKD 2,32 | HKD 2,25 | 573,10K |
| 2026-08-21 | HKD 2,35 | +%1,08 | HKD 2,30 | HKD 2,36 | HKD 2,29 | 236,00K |
| 2026-08-20 | HKD 2,33 | +%0,22 | HKD 2,32 | HKD 2,33 | HKD 2,30 | 82,00K |
| 2026-08-19 | HKD 2,32 | -%1,28 | HKD 2,35 | HKD 2,35 | HKD 2,30 | 286,00K |
| 2026-08-18 | HKD 2,35 | %0,00 | HKD 2,34 | HKD 2,36 | HKD 2,33 | 104,00K |
| 2026-08-17 | HKD 2,35 | %0,00 | HKD 2,35 | HKD 2,37 | HKD 2,35 | 324,00K |
| 2026-08-14 | HKD 2,35 | -%0,63 | HKD 2,38 | HKD 2,38 | HKD 2,35 | 194,00K |
| 2026-08-13 | HKD 2,37 | -%3,07 | HKD 2,42 | HKD 2,42 | HKD 2,37 | 309,00K |
| 2026-08-12 | HKD 2,44 | -%1,21 | HKD 2,45 | HKD 2,45 | HKD 2,42 | 322,00K |
| 2026-08-11 | HKD 2,47 | +%0,41 | HKD 2,45 | HKD 2,49 | HKD 2,45 | 332,00K |
| 2026-08-10 | HKD 2,46 | +%4,02 | HKD 2,59 | HKD 2,59 | HKD 2,41 | 471,00K |
| 2026-08-07 | HKD 2,37 | -%1,05 | HKD 2,39 | HKD 2,40 | HKD 2,36 | 728,00K |
| 2026-08-06 | HKD 2,39 | +%1,06 | HKD 2,35 | HKD 2,40 | HKD 2,35 | 496,00K |
| 2026-08-05 | HKD 2,37 | -%1,66 | HKD 2,41 | HKD 2,41 | HKD 2,33 | 514,00K |
| 2026-08-04 | HKD 2,40 | +%0,84 | HKD 2,38 | HKD 2,40 | HKD 2,34 | 98,00K |
| 2026-08-03 | HKD 2,38 | -%2,25 | HKD 2,40 | HKD 2,41 | HKD 2,35 | 844,00K |
| 2026-07-31 | HKD 2,44 | -%2,40 | HKD 2,50 | HKD 2,50 | HKD 2,37 | 851,00K |
| 2026-07-30 | HKD 2,50 | +%0,81 | HKD 2,49 | HKD 2,50 | HKD 2,41 | 501,00K |
| 2026-07-29 | HKD 2,48 | -%1,20 | HKD 2,50 | HKD 2,51 | HKD 2,45 | 366,00K |
| 2026-07-28 | HKD 2,51 | -%1,57 | HKD 2,57 | HKD 2,57 | HKD 2,47 | 252,00K |
| 2026-07-27 | HKD 2,55 | %0,00 | HKD 2,53 | HKD 2,55 | HKD 2,50 | 114,00K |
| 2026-07-24 | HKD 2,55 | +%1,59 | HKD 2,51 | HKD 2,55 | HKD 2,48 | 74,00K |
| 2026-07-23 | HKD 2,51 | -%0,40 | HKD 2,52 | HKD 2,55 | HKD 2,47 | 365,00K |
| 2026-07-22 | HKD 2,52 | -%1,95 | HKD 2,59 | HKD 2,59 | HKD 2,46 | 286,00K |
| 2026-07-21 | HKD 2,57 | -%1,53 | HKD 2,57 | HKD 2,58 | HKD 2,54 | 251,00K |
| 2026-07-20 | HKD 2,61 | -%9,06 | HKD 2,70 | HKD 2,70 | HKD 2,45 | 1,86M |
| 2026-07-17 | HKD 2,87 | +%1,06 | HKD 2,78 | HKD 2,87 | HKD 2,62 | 546,00K |
| 2026-07-16 | HKD 2,84 | +%1,43 | HKD 2,78 | HKD 2,85 | HKD 2,78 | 83,00K |
| 2026-07-15 | HKD 2,80 | +%1,82 | HKD 2,76 | HKD 2,82 | HKD 2,76 | 203,00K |
| 2026-07-14 | HKD 2,75 | +%1,10 | HKD 2,72 | HKD 2,75 | HKD 2,66 | 206,00K |
| 2026-07-13 | HKD 2,72 | -%4,23 | HKD 2,80 | HKD 2,82 | HKD 2,68 | 636,00K |
| 2026-07-10 | HKD 2,84 | %0,00 | HKD 2,84 | HKD 2,88 | HKD 2,78 | 195,00K |
| 2026-07-09 | HKD 2,84 | -%0,35 | HKD 2,82 | HKD 2,84 | HKD 2,80 | 116,00K |
| 2026-07-08 | HKD 2,85 | +%3,64 | HKD 2,75 | HKD 2,87 | HKD 2,73 | 117,00K |
| 2026-07-07 | HKD 2,75 | -%6,46 | HKD 2,82 | HKD 2,89 | HKD 2,74 | 204,00K |
| 2026-07-06 | HKD 2,94 | %0,00 | HKD 2,94 | HKD 2,97 | HKD 2,83 | 131,00K |
| 2026-07-03 | HKD 2,94 | +%13,95 | HKD 2,58 | HKD 3,00 | HKD 2,58 | 1,85M |
| 2026-07-02 | HKD 2,58 | -%3,37 | HKD 2,64 | HKD 2,74 | HKD 2,50 | 4,35M |
| 2026-06-30 | HKD 2,67 | -%3,26 | HKD 2,71 | HKD 2,72 | HKD 2,62 | 778,00K |
| 2026-06-29 | HKD 2,76 | +%1,10 | HKD 2,74 | HKD 2,84 | HKD 2,70 | 689,00K |
| 2026-06-26 | HKD 2,73 | +%1,11 | HKD 2,70 | HKD 2,75 | HKD 2,68 | 578,00K |
| 2026-06-25 | HKD 2,70 | %0,00 | HKD 2,70 | HKD 2,70 | HKD 2,61 | 353,00K |
| 2026-06-24 | HKD 2,70 | +%2,27 | HKD 2,64 | HKD 2,72 | HKD 2,61 | 392,00K |
| 2026-06-23 | HKD 2,64 | %0,00 | HKD 2,62 | HKD 2,72 | HKD 2,62 | 616,00K |
| 2026-06-22 | HKD 2,64 | -%2,22 | HKD 2,71 | HKD 2,71 | HKD 2,62 | 310,00K |
| 2026-06-18 | HKD 2,70 | -%1,46 | HKD 2,67 | HKD 2,70 | HKD 2,63 | 412,00K |
| 2026-06-17 | HKD 2,74 | +%1,86 | HKD 2,75 | HKD 2,75 | HKD 2,64 | 192,00K |
| 2026-06-16 | HKD 2,69 | -%0,37 | HKD 2,63 | HKD 2,70 | HKD 2,61 | 269,00K |
| 2026-06-15 | HKD 2,70 | -%1,10 | HKD 2,75 | HKD 2,78 | HKD 2,60 | 392,00K |
| 2026-06-12 | HKD 2,73 | +%4,20 | HKD 2,64 | HKD 2,75 | HKD 2,59 | 688,00K |
| 2026-06-11 | HKD 2,62 | -%1,87 | HKD 2,67 | HKD 2,67 | HKD 2,55 | 1,81M |
| 2026-06-10 | HKD 2,67 | %0,00 | HKD 2,62 | HKD 2,69 | HKD 2,60 | 360,00K |
| 2026-06-09 | HKD 2,67 | -%1,11 | HKD 2,70 | HKD 2,82 | HKD 2,61 | 644,00K |
| 2026-06-08 | HKD 2,70 | -%5,26 | HKD 2,80 | HKD 2,80 | HKD 2,59 | 1,16M |
| 2026-06-05 | HKD 2,85 | +%5,17 | HKD 2,80 | HKD 2,91 | HKD 2,62 | 1,02M |
| 2026-06-04 | HKD 2,71 | -%3,56 | HKD 2,76 | HKD 2,81 | HKD 2,65 | 1,12M |
| 2026-06-03 | HKD 2,81 | %0,00 | HKD 2,81 | HKD 2,81 | HKD 2,73 | 329,10K |
| 2026-06-02 | HKD 2,81 | -%6,33 | HKD 2,93 | HKD 2,94 | HKD 2,77 | 1,13M |
| 2026-06-01 | HKD 3,00 | -%1,32 | HKD 3,00 | HKD 3,11 | HKD 2,91 | 817,00K |
| 2026-05-29 | HKD 3,04 | +%3,75 | HKD 2,96 | HKD 3,06 | HKD 2,87 | 398,00K |
| 2026-05-28 | HKD 2,93 | -%2,01 | HKD 2,92 | HKD 3,00 | HKD 2,86 | 208,00K |
| 2026-05-27 | HKD 2,99 | +%2,40 | HKD 2,92 | HKD 2,99 | HKD 2,82 | 608,00K |