InvesTech Holdings Limited 1087
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 1,69+0,04 (+%2,42)
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 1,69 | +%2,42 | HKD 1,70 | HKD 1,70 | HKD 1,70 | 80,00K |
| 2026-09-30 | HKD 1,65 | -%2,94 | HKD 1,70 | HKD 1,71 | HKD 1,65 | 38,00K |
| 2026-09-29 | HKD 1,70 | %0,00 | HKD 1,70 | HKD 1,70 | HKD 1,70 | 0 |
| 2026-09-28 | HKD 1,70 | -%0,87 | HKD 1,68 | HKD 1,70 | HKD 1,68 | 152,00K |
| 2026-09-25 | HKD 1,72 | %0,00 | HKD 1,72 | HKD 1,72 | HKD 1,72 | 4,00K |
| 2026-09-24 | HKD 1,72 | +%0,59 | HKD 1,75 | HKD 1,75 | HKD 1,71 | 112,00K |
| 2026-09-23 | HKD 1,71 | -%2,85 | HKD 1,85 | HKD 1,85 | HKD 1,71 | 102,00K |
| 2026-09-22 | HKD 1,75 | -%3,31 | HKD 1,82 | HKD 1,93 | HKD 1,70 | 200,00K |
| 2026-09-21 | HKD 1,82 | -%3,46 | HKD 1,88 | HKD 1,89 | HKD 1,79 | 301,65K |
| 2026-09-18 | HKD 1,88 | +%3,01 | HKD 1,83 | HKD 1,99 | HKD 1,78 | 1,11M |
| 2026-09-17 | HKD 1,83 | +%2,24 | HKD 1,78 | HKD 1,83 | HKD 1,72 | 376,15K |
| 2026-09-16 | HKD 1,78 | +%7,53 | HKD 1,69 | HKD 1,81 | HKD 1,60 | 1,56M |
| 2026-09-15 | HKD 1,66 | +%5,06 | HKD 1,51 | HKD 1,68 | HKD 1,50 | 408,00K |
| 2026-09-14 | HKD 1,58 | +%21,07 | HKD 1,45 | HKD 1,68 | HKD 1,39 | 707,50K |
| 2026-09-11 | HKD 1,30 | -%7,45 | HKD 1,40 | HKD 1,40 | HKD 1,30 | 52,00K |
| 2026-09-10 | HKD 1,41 | -%2,76 | HKD 1,45 | HKD 1,45 | HKD 1,35 | 183,00K |
| 2026-09-09 | HKD 1,45 | +%5,84 | HKD 1,40 | HKD 1,45 | HKD 1,39 | 254,00K |
| 2026-09-08 | HKD 1,37 | -%0,72 | HKD 1,22 | HKD 1,37 | HKD 1,22 | 376,00K |
| 2026-09-07 | HKD 1,38 | +%14,52 | HKD 1,35 | HKD 1,38 | HKD 1,29 | 154,00K |
| 2026-09-04 | HKD 1,21 | -%16,90 | HKD 1,37 | HKD 1,38 | HKD 1,21 | 108,00K |
| 2026-09-03 | HKD 1,45 | -%0,34 | HKD 1,46 | HKD 1,48 | HKD 1,40 | 102,00K |
| 2026-09-02 | HKD 1,46 | %0,00 | HKD 1,46 | HKD 1,46 | HKD 1,46 | 0 |
| 2026-09-01 | HKD 1,46 | +%14,12 | HKD 1,38 | HKD 1,50 | HKD 1,34 | 312,00K |
| 2026-08-31 | HKD 1,27 | -%5,20 | HKD 1,35 | HKD 1,35 | HKD 1,27 | 74,00K |
| 2026-08-28 | HKD 1,35 | -%7,24 | HKD 1,46 | HKD 1,46 | HKD 1,35 | 174,00K |
| 2026-08-27 | HKD 1,45 | +%9,02 | HKD 1,45 | HKD 1,50 | HKD 1,39 | 166,00K |
| 2026-08-26 | HKD 1,33 | +%2,31 | HKD 1,39 | HKD 1,40 | HKD 1,27 | 1,36M |
| 2026-08-25 | HKD 1,30 | +%7,88 | HKD 1,21 | HKD 1,35 | HKD 1,21 | 96,00K |
| 2026-08-24 | HKD 1,21 | -%12,36 | HKD 1,38 | HKD 1,38 | HKD 1,18 | 88,00K |
| 2026-08-21 | HKD 1,38 | -%3,51 | HKD 1,43 | HKD 1,42 | HKD 1,38 | 134,00K |
| 2026-08-20 | HKD 1,42 | +%1,06 | HKD 1,42 | HKD 1,42 | HKD 1,42 | 62,00K |
| 2026-08-19 | HKD 1,41 | -%7,84 | HKD 1,51 | HKD 1,51 | HKD 1,41 | 59,25K |
| 2026-08-18 | HKD 1,53 | +%1,32 | HKD 1,52 | HKD 1,53 | HKD 1,45 | 28,00K |
| 2026-08-17 | HKD 1,51 | -%2,58 | HKD 1,55 | HKD 1,55 | HKD 1,51 | 28,00K |
| 2026-08-14 | HKD 1,55 | +%0,98 | HKD 1,55 | HKD 1,55 | HKD 1,52 | 60,00K |
| 2026-08-13 | HKD 1,53 | -%0,32 | HKD 1,53 | HKD 1,53 | HKD 1,53 | 0 |
| 2026-08-12 | HKD 1,54 | -%1,91 | HKD 1,55 | HKD 1,60 | HKD 1,53 | 67,00K |
| 2026-08-11 | HKD 1,57 | -%0,95 | HKD 1,59 | HKD 1,63 | HKD 1,57 | 92,00K |
| 2026-08-10 | HKD 1,59 | +%0,32 | HKD 1,55 | HKD 1,66 | HKD 1,55 | 120,00K |
| 2026-08-07 | HKD 1,58 | -%6,23 | HKD 1,69 | HKD 1,69 | HKD 1,55 | 149,80K |
| 2026-08-06 | HKD 1,68 | +%10,86 | HKD 1,50 | HKD 1,68 | HKD 1,50 | 506,00K |
| 2026-08-05 | HKD 1,52 | -%7,32 | HKD 1,60 | HKD 1,60 | HKD 1,50 | 104,00K |
| 2026-08-04 | HKD 1,64 | +%3,80 | HKD 1,60 | HKD 1,67 | HKD 1,58 | 309,50K |
| 2026-08-03 | HKD 1,58 | -%14,59 | HKD 1,80 | HKD 1,80 | HKD 1,58 | 824,00K |
| 2026-07-31 | HKD 1,85 | +%28,47 | HKD 1,44 | HKD 1,85 | HKD 1,44 | 8,22M |
| 2026-07-30 | HKD 1,44 | +%5,11 | HKD 1,37 | HKD 1,44 | HKD 1,26 | 6,85M |
| 2026-07-29 | HKD 1,37 | +%9,60 | HKD 1,25 | HKD 1,40 | HKD 1,25 | 6,82M |
| 2026-07-28 | HKD 1,25 | -%3,85 | HKD 1,30 | HKD 1,30 | HKD 1,25 | 116,00K |
| 2026-07-27 | HKD 1,30 | -%13,33 | HKD 1,50 | HKD 1,50 | HKD 1,28 | 648,00K |
| 2026-07-24 | HKD 1,50 | %0,00 | HKD 1,50 | HKD 1,55 | HKD 1,50 | 2,76M |
| 2026-07-23 | HKD 1,50 | +%1,35 | HKD 1,47 | HKD 1,57 | HKD 1,46 | 617,30K |
| 2026-07-22 | HKD 1,48 | -%4,52 | HKD 1,55 | HKD 1,60 | HKD 1,47 | 896,00K |
| 2026-07-21 | HKD 1,55 | -%4,91 | HKD 1,54 | HKD 1,77 | HKD 1,45 | 7,58M |
| 2026-07-20 | HKD 1,63 | -%10,93 | HKD 1,78 | HKD 1,79 | HKD 1,61 | 6,54M |
| 2026-07-17 | HKD 1,83 | +%2,23 | HKD 1,75 | HKD 1,90 | HKD 1,72 | 33,31M |
| 2026-07-16 | HKD 1,79 | -%2,19 | HKD 1,83 | HKD 1,90 | HKD 1,75 | 26,55M |
| 2026-07-15 | HKD 1,83 | +%0,55 | HKD 1,77 | HKD 1,89 | HKD 1,79 | 52,04M |
| 2026-07-14 | HKD 1,82 | %0,00 | HKD 1,82 | HKD 1,89 | HKD 1,76 | 3,25M |
| 2026-07-13 | HKD 1,82 | -%1,09 | HKD 1,85 | HKD 1,90 | HKD 1,77 | 3,17M |
| 2026-07-10 | HKD 1,84 | -%2,13 | HKD 1,82 | HKD 1,90 | HKD 1,30 | 11,94M |
| 2026-07-09 | HKD 1,88 | -%3,59 | HKD 1,96 | HKD 1,96 | HKD 1,88 | 2,70M |
| 2026-07-08 | HKD 1,95 | %0,00 | HKD 1,95 | HKD 2,00 | HKD 1,90 | 4,99M |
| 2026-07-07 | HKD 1,95 | +%0,52 | HKD 1,95 | HKD 1,97 | HKD 1,91 | 1,60M |
| 2026-07-06 | HKD 1,94 | +%2,11 | HKD 1,90 | HKD 1,95 | HKD 1,86 | 3,35M |
| 2026-07-03 | HKD 1,90 | +%7,95 | HKD 1,78 | HKD 1,95 | HKD 1,75 | 26,85M |
| 2026-07-02 | HKD 1,76 | -%2,22 | HKD 1,80 | HKD 1,98 | HKD 1,75 | 33,77M |
| 2026-06-30 | HKD 1,80 | +%12,50 | HKD 1,63 | HKD 1,81 | HKD 1,52 | 48,08M |
| 2026-06-29 | HKD 1,60 | +%55,34 | HKD 1,05 | HKD 1,62 | HKD 1,01 | 3,73M |
| 2026-06-26 | HKD 1,03 | +%25,61 | HKD 0,84 | HKD 1,20 | HKD 0,75 | 1,84M |
| 2026-06-25 | HKD 0,82 | +%1,23 | HKD 0,82 | HKD 0,84 | HKD 0,82 | 108,00K |
| 2026-06-24 | HKD 0,81 | +%8,00 | HKD 0,75 | HKD 0,83 | HKD 0,75 | 284,00K |
| 2026-06-23 | HKD 0,75 | -%3,85 | HKD 0,78 | HKD 0,78 | HKD 0,75 | 398,00K |
| 2026-06-22 | HKD 0,78 | +%1,30 | HKD 0,73 | HKD 0,78 | HKD 0,73 | 111,70K |
| 2026-06-18 | HKD 0,77 | -%4,94 | HKD 0,75 | HKD 0,77 | HKD 0,75 | 46,00K |
| 2026-06-17 | HKD 0,81 | -%2,41 | HKD 0,77 | HKD 0,81 | HKD 0,75 | 282,00K |
| 2026-06-16 | HKD 0,83 | -%7,78 | HKD 0,86 | HKD 0,90 | HKD 0,83 | 266,00K |
| 2026-06-15 | HKD 0,90 | -%1,10 | HKD 0,92 | HKD 0,92 | HKD 0,82 | 54,00K |
| 2026-06-12 | HKD 0,91 | +%3,41 | HKD 0,90 | HKD 0,92 | HKD 0,85 | 62,00K |
| 2026-06-11 | HKD 0,88 | %0,00 | HKD 0,88 | HKD 0,88 | HKD 0,88 | 2,00K |
| 2026-06-10 | HKD 0,88 | +%2,33 | HKD 0,86 | HKD 0,89 | HKD 0,86 | 134,00K |
| 2026-06-09 | HKD 0,86 | -%1,15 | HKD 0,83 | HKD 0,87 | HKD 0,79 | 344,00K |
| 2026-06-08 | HKD 0,87 | -%2,25 | HKD 0,89 | HKD 0,95 | HKD 0,85 | 418,00K |
| 2026-06-05 | HKD 0,89 | +%3,49 | HKD 0,94 | HKD 0,96 | HKD 0,87 | 812,50K |
| 2026-06-04 | HKD 0,86 | +%7,50 | HKD 0,80 | HKD 0,90 | HKD 0,80 | 200,50K |
| 2026-06-03 | HKD 0,80 | +%14,29 | HKD 0,70 | HKD 0,83 | HKD 0,68 | 530,90K |
| 2026-06-02 | HKD 0,70 | +%1,45 | HKD 0,69 | HKD 0,70 | HKD 0,68 | 60,00K |
| 2026-06-01 | HKD 0,69 | -%1,43 | HKD 0,69 | HKD 0,69 | HKD 0,65 | 388,00K |
| 2026-05-29 | HKD 0,70 | +%2,94 | HKD 0,70 | HKD 0,71 | HKD 0,69 | 120,00K |
| 2026-05-28 | HKD 0,68 | -%2,86 | HKD 0,66 | HKD 0,71 | HKD 0,66 | 360,00K |
| 2026-05-27 | HKD 0,70 | -%2,78 | HKD 0,70 | HKD 0,70 | HKD 0,70 | 0 |