CANbridge Pharmaceuticals Inc. 1228
HKEX · Çin Hong Kong ÖİB · Sağlık Teknolojisi
HKD 2,05-0,19 (-%8,28)
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 2,05 | -%8,28 | HKD 2,20 | HKD 2,20 | HKD 1,95 | 901,00K |
| 2026-09-30 | HKD 2,23 | +%9,29 | HKD 2,04 | HKD 2,45 | HKD 2,04 | 11,55M |
| 2026-09-29 | HKD 2,05 | +%5,14 | HKD 1,95 | HKD 2,05 | HKD 1,91 | 613,00K |
| 2026-09-28 | HKD 1,95 | +%5,14 | HKD 1,83 | HKD 1,95 | HKD 1,83 |
| 224,00K |
| 2026-09-25 | HKD 1,85 | -%1,07 | HKD 1,87 | HKD 1,89 | HKD 1,85 | 27,00K |
| 2026-09-24 | HKD 1,87 | +%1,08 | HKD 1,82 | HKD 1,89 | HKD 1,82 | 47,00K |
| 2026-09-23 | HKD 1,85 | -%0,54 | HKD 1,87 | HKD 1,87 | HKD 1,85 | 33,00K |
| 2026-09-22 | HKD 1,86 | -%5,10 | HKD 2,08 | HKD 2,08 | HKD 1,86 | 180,00K |
| 2026-09-21 | HKD 1,96 | -%2,24 | HKD 2,00 | HKD 2,05 | HKD 1,91 | 519,00K |
| 2026-09-18 | HKD 2,01 | +%4,97 | HKD 1,89 | HKD 2,01 | HKD 1,84 | 289,00K |
| 2026-09-17 | HKD 1,91 | -%0,26 | HKD 1,91 | HKD 1,91 | HKD 1,91 | 0 |
| 2026-09-16 | HKD 1,91 | +%2,41 | HKD 1,81 | HKD 1,93 | HKD 1,79 | 506,00K |
| 2026-09-15 | HKD 1,87 | +%2,75 | HKD 1,88 | HKD 1,88 | HKD 1,87 | 29,00K |
| 2026-09-14 | HKD 1,82 | -%4,21 | HKD 1,85 | HKD 1,86 | HKD 1,81 | 95,61K |
| 2026-09-11 | HKD 1,90 | +%1,06 | HKD 1,88 | HKD 1,90 | HKD 1,84 | 283,00K |
| 2026-09-10 | HKD 1,88 | -%0,53 | HKD 1,89 | HKD 1,95 | HKD 1,86 | 159,00K |
| 2026-09-09 | HKD 1,89 | +%3,00 | HKD 1,95 | HKD 1,95 | HKD 1,84 | 260,00K |
| 2026-09-08 | HKD 1,84 | -%1,34 | HKD 1,89 | HKD 1,91 | HKD 1,83 | 331,00K |
| 2026-09-07 | HKD 1,86 | -%3,12 | HKD 1,92 | HKD 1,92 | HKD 1,86 | 261,00K |
| 2026-09-04 | HKD 1,92 | -%0,52 | HKD 1,93 | HKD 1,96 | HKD 1,89 | 716,00K |
| 2026-09-03 | HKD 1,93 | -%1,53 | HKD 1,96 | HKD 1,97 | HKD 1,93 | 54,00K |
| 2026-09-02 | HKD 1,96 | -%1,01 | HKD 1,95 | HKD 2,00 | HKD 1,89 | 324,00K |
| 2026-09-01 | HKD 1,98 | +%1,80 | HKD 1,95 | HKD 2,00 | HKD 1,93 | 191,00K |
| 2026-08-31 | HKD 1,95 | -%3,71 | HKD 2,01 | HKD 2,06 | HKD 1,90 | 1,04M |
| 2026-08-28 | HKD 2,02 | +%3,86 | HKD 1,95 | HKD 2,05 | HKD 1,93 | 469,00K |
| 2026-08-27 | HKD 1,95 | -%1,52 | HKD 1,99 | HKD 1,99 | HKD 1,92 | 244,00K |
| 2026-08-26 | HKD 1,98 | +%7,63 | HKD 1,93 | HKD 2,05 | HKD 1,89 | 1,08M |
| 2026-08-25 | HKD 1,84 | -%7,79 | HKD 1,99 | HKD 1,99 | HKD 1,84 | 1,01M |
| 2026-08-24 | HKD 1,99 | -%4,10 | HKD 2,03 | HKD 2,03 | HKD 1,97 | 625,00K |
| 2026-08-21 | HKD 2,08 | -%0,72 | HKD 2,09 | HKD 2,10 | HKD 2,05 | 3,44M |
| 2026-08-20 | HKD 2,09 | +%2,45 | HKD 2,04 | HKD 2,15 | HKD 2,04 | 4,34M |
| 2026-08-19 | HKD 2,04 | -%2,63 | HKD 2,10 | HKD 2,10 | HKD 2,04 | 2,74M |
| 2026-08-18 | HKD 2,10 | -%0,48 | HKD 2,12 | HKD 2,12 | HKD 2,06 | 3,82M |
| 2026-08-17 | HKD 2,11 | +%3,69 | HKD 2,07 | HKD 2,15 | HKD 2,02 | 3,61M |
| 2026-08-14 | HKD 2,03 | -%2,87 | HKD 2,10 | HKD 2,13 | HKD 2,03 | 4,53M |
| 2026-08-13 | HKD 2,09 | %0,00 | HKD 2,11 | HKD 2,15 | HKD 2,08 | 3,86M |
| 2026-08-12 | HKD 2,09 | +%0,97 | HKD 2,10 | HKD 2,13 | HKD 2,07 | 2,87M |
| 2026-08-11 | HKD 2,07 | -%3,04 | HKD 2,17 | HKD 2,17 | HKD 2,05 | 4,73M |
| 2026-08-10 | HKD 2,13 | -%6,15 | HKD 2,24 | HKD 2,37 | HKD 2,08 | 4,13M |
| 2026-08-07 | HKD 2,28 | +%5,81 | HKD 2,19 | HKD 2,36 | HKD 2,06 | 5,60M |
| 2026-08-06 | HKD 2,15 | +%4,37 | HKD 2,10 | HKD 2,17 | HKD 2,00 | 4,80M |
| 2026-08-05 | HKD 2,06 | -%5,50 | HKD 2,17 | HKD 2,17 | HKD 1,97 | 3,63M |
| 2026-08-04 | HKD 2,18 | +%10,66 | HKD 1,98 | HKD 2,18 | HKD 1,96 | 4,20M |
| 2026-08-03 | HKD 1,97 | -%1,01 | HKD 1,99 | HKD 2,04 | HKD 1,93 | 4,10M |
| 2026-07-31 | HKD 1,99 | %0,00 | HKD 2,04 | HKD 2,17 | HKD 1,99 | 4,22M |
| 2026-07-30 | HKD 1,99 | +%0,51 | HKD 2,01 | HKD 2,03 | HKD 1,93 | 4,45M |
| 2026-07-29 | HKD 1,98 | -%2,94 | HKD 2,07 | HKD 2,09 | HKD 1,96 | 4,15M |
| 2026-07-28 | HKD 2,04 | -%3,77 | HKD 2,16 | HKD 2,18 | HKD 2,04 | 3,19M |
| 2026-07-27 | HKD 2,12 | +%3,41 | HKD 2,06 | HKD 2,25 | HKD 2,06 | 3,80M |
| 2026-07-24 | HKD 2,05 | +%2,50 | HKD 2,00 | HKD 2,07 | HKD 1,96 | 4,55M |
| 2026-07-23 | HKD 2,00 | +%1,01 | HKD 2,04 | HKD 2,11 | HKD 1,96 | 4,56M |
| 2026-07-22 | HKD 1,98 | -%1,49 | HKD 2,05 | HKD 2,16 | HKD 1,95 | 4,00M |
| 2026-07-21 | HKD 2,01 | -%0,50 | HKD 2,01 | HKD 2,29 | HKD 1,89 | 5,00M |
| 2026-07-20 | HKD 2,02 | -%1,94 | HKD 2,06 | HKD 2,09 | HKD 1,89 | 3,52M |
| 2026-07-17 | HKD 2,06 | -%3,74 | HKD 2,19 | HKD 2,37 | HKD 2,06 | 1,74M |
| 2026-07-16 | HKD 2,14 | +%1,42 | HKD 2,11 | HKD 2,17 | HKD 2,11 | 660,00K |
| 2026-07-15 | HKD 2,11 | +%1,44 | HKD 2,08 | HKD 2,23 | HKD 2,07 | 1,24M |
| 2026-07-14 | HKD 2,08 | -%0,48 | HKD 2,00 | HKD 2,15 | HKD 1,91 | 872,00K |
| 2026-07-13 | HKD 2,09 | +%2,96 | HKD 2,00 | HKD 2,10 | HKD 1,97 | 216,00K |
| 2026-07-10 | HKD 2,03 | +%1,00 | HKD 2,01 | HKD 2,08 | HKD 1,98 | 821,00K |
| 2026-07-09 | HKD 2,01 | -%6,94 | HKD 2,01 | HKD 2,08 | HKD 1,98 | 543,00K |
| 2026-07-08 | HKD 2,16 | +%10,20 | HKD 1,90 | HKD 2,16 | HKD 1,87 | 334,00K |
| 2026-07-07 | HKD 1,96 | -%0,51 | HKD 1,93 | HKD 1,98 | HKD 1,86 | 372,00K |
| 2026-07-06 | HKD 1,97 | -%0,51 | HKD 1,96 | HKD 1,98 | HKD 1,95 | 379,00K |
| 2026-07-03 | HKD 1,98 | -%1,00 | HKD 2,02 | HKD 2,03 | HKD 1,90 | 360,00K |
| 2026-07-02 | HKD 2,00 | -%25,93 | HKD 2,51 | HKD 2,51 | HKD 2,00 | 977,00K |
| 2026-06-30 | HKD 2,70 | +%35,68 | HKD 2,05 | HKD 2,70 | HKD 1,95 | 3,21M |
| 2026-06-29 | HKD 1,99 | -%0,50 | HKD 2,06 | HKD 2,17 | HKD 1,99 | 301,00K |
| 2026-06-26 | HKD 2,00 | +%2,56 | HKD 1,99 | HKD 2,28 | HKD 1,96 | 1,05M |
| 2026-06-25 | HKD 1,95 | +%3,72 | HKD 1,88 | HKD 1,95 | HKD 1,88 | 163,00K |
| 2026-06-24 | HKD 1,88 | -%3,09 | HKD 1,90 | HKD 2,01 | HKD 1,88 | 138,00K |
| 2026-06-23 | HKD 1,94 | -%0,51 | HKD 1,94 | HKD 1,94 | HKD 1,94 | 0 |
| 2026-06-22 | HKD 1,95 | -%2,01 | HKD 1,97 | HKD 1,97 | HKD 1,93 | 59,00K |
| 2026-06-18 | HKD 1,99 | +%2,05 | HKD 1,99 | HKD 1,99 | HKD 1,91 | 186,00K |
| 2026-06-17 | HKD 1,95 | %0,00 | HKD 1,95 | HKD 1,95 | HKD 1,95 | 20,00K |
| 2026-06-16 | HKD 1,95 | %0,00 | HKD 1,99 | HKD 2,00 | HKD 1,85 | 111,00K |
| 2026-06-15 | HKD 1,95 | -%2,01 | HKD 1,99 | HKD 1,99 | HKD 1,95 | 27,00K |
| 2026-06-12 | HKD 1,99 | %0,00 | HKD 1,91 | HKD 2,00 | HKD 1,91 | 673,00K |
| 2026-06-11 | HKD 1,99 | %0,00 | HKD 1,92 | HKD 1,99 | HKD 1,91 | 275,00K |
| 2026-06-10 | HKD 1,99 | -%0,50 | HKD 1,86 | HKD 2,00 | HKD 1,85 | 253,00K |
| 2026-06-09 | HKD 2,00 | +%0,50 | HKD 1,83 | HKD 2,05 | HKD 1,83 | 549,00K |
| 2026-06-08 | HKD 1,99 | +%0,51 | HKD 1,82 | HKD 2,01 | HKD 1,80 | 580,00K |
| 2026-06-05 | HKD 1,98 | -%1,00 | HKD 1,98 | HKD 1,98 | HKD 1,98 | 0 |
| 2026-06-04 | HKD 2,00 | +%1,01 | HKD 1,88 | HKD 2,04 | HKD 1,88 | 392,00K |
| 2026-06-03 | HKD 1,98 | -%5,26 | HKD 2,09 | HKD 2,09 | HKD 1,98 | 240,00K |
| 2026-06-02 | HKD 2,09 | -%4,13 | HKD 2,13 | HKD 2,13 | HKD 2,09 | 243,00K |
| 2026-06-01 | HKD 2,18 | +%7,39 | HKD 2,03 | HKD 2,25 | HKD 1,89 | 1,36M |
| 2026-05-29 | HKD 2,03 | +%21,56 | HKD 1,67 | HKD 2,10 | HKD 1,67 | 1,80M |
| 2026-05-28 | HKD 1,67 | -%7,73 | HKD 1,71 | HKD 1,75 | HKD 1,61 | 937,00K |
| 2026-05-27 | HKD 1,81 | +%1,69 | HKD 1,77 | HKD 1,85 | HKD 1,75 | 158,00K |