LifeTech Scientific Corporation 1302
HKEX · Çin Hong Kong ÖİB · Sağlık Teknolojisi
HKD 1,31-0,08 (-%6,09)
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 1,31 | -%6,09 | HKD 1,38 | HKD 1,38 | HKD 1,28 | 5,83M |
| 2026-09-30 | HKD 1,39 | +%0,72 | HKD 1,39 | HKD 1,40 | HKD 1,33 | 43,97M |
| 2026-09-29 | HKD 1,38 | +%1,47 | HKD 1,37 | HKD 1,41 | HKD 1,37 | 26,42M |
| 2026-09-28 | HKD 1,37 | +%4,60 | HKD 1,32 | HKD 1,38 | HKD 1,32 | 18,87M |
| 2026-09-25 | HKD 1,30 | -%2,61 | HKD 1,33 | HKD 1,33 | HKD 1,25 | 12,32M |
| 2026-09-24 | HKD 1,34 | -%1,11 | HKD 1,37 | HKD 1,38 | HKD 1,34 | 10,17M |
| 2026-09-23 | HKD 1,36 | %0,00 | HKD 1,36 | HKD 1,38 | HKD 1,34 | 10,66M |
| 2026-09-22 | HKD 1,36 | +%0,37 | HKD 1,39 | HKD 1,39 | HKD 1,33 | 11,11M |
| 2026-09-21 | HKD 1,35 | +%2,27 | HKD 1,34 | HKD 1,39 | HKD 1,34 | 15,71M |
| 2026-09-18 | HKD 1,32 | -%4,00 | HKD 1,38 | HKD 1,38 | HKD 1,32 | 18,52M |
| 2026-09-17 | HKD 1,38 | -%0,36 | HKD 1,38 | HKD 1,39 | HKD 1,35 | 8,78M |
| 2026-09-16 | HKD 1,38 | +%1,85 | HKD 1,36 | HKD 1,39 | HKD 1,36 | 10,71M |
| 2026-09-15 | HKD 1,36 | -%1,09 | HKD 1,38 | HKD 1,41 | HKD 1,35 | 19,31M |
| 2026-09-14 | HKD 1,37 | -%1,08 | HKD 1,37 | HKD 1,37 | HKD 1,32 | 11,33M |
| 2026-09-11 | HKD 1,38 | +%2,59 | HKD 1,34 | HKD 1,40 | HKD 1,33 | 56,61M |
| 2026-09-10 | HKD 1,35 | %0,00 | HKD 1,35 | HKD 1,37 | HKD 1,28 | 32,64M |
| 2026-09-09 | HKD 1,35 | -%1,82 | HKD 1,38 | HKD 1,38 | HKD 1,35 | 8,85M |
| 2026-09-08 | HKD 1,38 | -%0,36 | HKD 1,38 | HKD 1,39 | HKD 1,36 | 7,23M |
| 2026-09-07 | HKD 1,38 | -%0,36 | HKD 1,37 | HKD 1,41 | HKD 1,37 | 7,71M |
| 2026-09-04 | HKD 1,38 | +%2,59 | HKD 1,36 | HKD 1,40 | HKD 1,36 | 12,75M |
| 2026-09-03 | HKD 1,35 | +%0,75 | HKD 1,35 | HKD 1,36 | HKD 1,34 | 4,68M |
| 2026-09-02 | HKD 1,34 | -%0,37 | HKD 1,35 | HKD 1,35 | HKD 1,33 | 5,42M |
| 2026-09-01 | HKD 1,35 | -%1,10 | HKD 1,36 | HKD 1,38 | HKD 1,34 | 11,42M |
| 2026-08-31 | HKD 1,36 | -%1,81 | HKD 1,38 | HKD 1,38 | HKD 1,35 | 20,50M |
| 2026-08-28 | HKD 1,38 | -%0,36 | HKD 1,39 | HKD 1,40 | HKD 1,38 | 4,35M |
| 2026-08-27 | HKD 1,39 | -%1,07 | HKD 1,40 | HKD 1,40 | HKD 1,37 | 8,21M |
| 2026-08-26 | HKD 1,40 | +%0,36 | HKD 1,41 | HKD 1,46 | HKD 1,37 | 18,97M |
| 2026-08-25 | HKD 1,40 | +%4,48 | HKD 1,34 | HKD 1,41 | HKD 1,33 | 18,21M |
| 2026-08-24 | HKD 1,34 | -%2,19 | HKD 1,38 | HKD 1,38 | HKD 1,34 | 11,87M |
| 2026-08-21 | HKD 1,37 | +%0,37 | HKD 1,37 | HKD 1,38 | HKD 1,34 | 10,78M |
| 2026-08-20 | HKD 1,37 | +%1,87 | HKD 1,34 | HKD 1,41 | HKD 1,34 | 11,86M |
| 2026-08-19 | HKD 1,34 | -%3,60 | HKD 1,39 | HKD 1,39 | HKD 1,34 | 14,89M |
| 2026-08-18 | HKD 1,39 | -%1,77 | HKD 1,41 | HKD 1,42 | HKD 1,37 | 8,55M |
| 2026-08-17 | HKD 1,41 | +%1,07 | HKD 1,40 | HKD 1,42 | HKD 1,39 | 6,46M |
| 2026-08-14 | HKD 1,40 | +%2,19 | HKD 1,40 | HKD 1,40 | HKD 1,36 | 14,72M |
| 2026-08-13 | HKD 1,37 | -%5,52 | HKD 1,38 | HKD 1,43 | HKD 1,34 | 33,19M |
| 2026-08-12 | HKD 1,45 | -%2,36 | HKD 1,48 | HKD 1,50 | HKD 1,45 | 15,83M |
| 2026-08-11 | HKD 1,49 | -%1,33 | HKD 1,50 | HKD 1,51 | HKD 1,47 | 12,71M |
| 2026-08-10 | HKD 1,50 | +%4,51 | HKD 1,45 | HKD 1,51 | HKD 1,45 | 26,62M |
| 2026-08-07 | HKD 1,44 | +%3,60 | HKD 1,39 | HKD 1,45 | HKD 1,37 | 21,11M |
| 2026-08-06 | HKD 1,39 | -%1,42 | HKD 1,41 | HKD 1,41 | HKD 1,37 | 15,25M |
| 2026-08-05 | HKD 1,41 | %0,00 | HKD 1,41 | HKD 1,42 | HKD 1,39 | 12,70M |
| 2026-08-04 | HKD 1,41 | +%2,55 | HKD 1,40 | HKD 1,42 | HKD 1,37 | 22,82M |
| 2026-08-03 | HKD 1,38 | -%6,46 | HKD 1,50 | HKD 1,50 | HKD 1,37 | 30,97M |
| 2026-07-31 | HKD 1,47 | +%5,00 | HKD 1,43 | HKD 1,47 | HKD 1,38 | 15,49M |
| 2026-07-30 | HKD 1,40 | -%2,10 | HKD 1,42 | HKD 1,45 | HKD 1,39 | 13,74M |
| 2026-07-29 | HKD 1,43 | +%0,70 | HKD 1,44 | HKD 1,45 | HKD 1,41 | 6,40M |
| 2026-07-28 | HKD 1,42 | -%5,96 | HKD 1,50 | HKD 1,51 | HKD 1,40 | 16,73M |
| 2026-07-27 | HKD 1,51 | +%2,72 | HKD 1,47 | HKD 1,54 | HKD 1,46 | 11,87M |
| 2026-07-24 | HKD 1,47 | -%7,55 | HKD 1,58 | HKD 1,58 | HKD 1,46 | 23,21M |
| 2026-07-23 | HKD 1,59 | +%11,97 | HKD 1,43 | HKD 1,60 | HKD 1,41 | 57,66M |
| 2026-07-22 | HKD 1,42 | +%2,16 | HKD 1,40 | HKD 1,48 | HKD 1,35 | 47,33M |
| 2026-07-21 | HKD 1,39 | -%1,42 | HKD 1,43 | HKD 1,45 | HKD 1,32 | 71,25M |
| 2026-07-20 | HKD 1,41 | %0,00 | HKD 1,43 | HKD 1,44 | HKD 1,39 | 13,54M |
| 2026-07-17 | HKD 1,41 | -%3,42 | HKD 1,43 | HKD 1,46 | HKD 1,36 | 19,03M |
| 2026-07-16 | HKD 1,46 | +%2,10 | HKD 1,44 | HKD 1,47 | HKD 1,43 | 12,51M |
| 2026-07-15 | HKD 1,43 | +%1,42 | HKD 1,38 | HKD 1,45 | HKD 1,38 | 8,72M |
| 2026-07-14 | HKD 1,41 | +%2,17 | HKD 1,39 | HKD 1,41 | HKD 1,35 | 13,88M |
| 2026-07-13 | HKD 1,38 | -%1,43 | HKD 1,40 | HKD 1,41 | HKD 1,35 | 8,99M |
| 2026-07-10 | HKD 1,40 | +%0,72 | HKD 1,40 | HKD 1,43 | HKD 1,38 | 13,20M |
| 2026-07-09 | HKD 1,39 | -%2,11 | HKD 1,40 | HKD 1,43 | HKD 1,38 | 16,37M |
| 2026-07-08 | HKD 1,42 | -%2,07 | HKD 1,45 | HKD 1,46 | HKD 1,40 | 14,42M |
| 2026-07-07 | HKD 1,45 | -%5,23 | HKD 1,54 | HKD 1,54 | HKD 1,43 | 10,96M |
| 2026-07-06 | HKD 1,53 | +%3,38 | HKD 1,49 | HKD 1,56 | HKD 1,49 | 19,84M |
| 2026-07-03 | HKD 1,48 | +%6,47 | HKD 1,39 | HKD 1,50 | HKD 1,39 | 22,70M |
| 2026-07-02 | HKD 1,39 | +%0,72 | HKD 1,40 | HKD 1,42 | HKD 1,35 | 27,04M |
| 2026-06-30 | HKD 1,38 | -%2,82 | HKD 1,42 | HKD 1,42 | HKD 1,34 | 22,64M |
| 2026-06-29 | HKD 1,42 | +%3,65 | HKD 1,37 | HKD 1,47 | HKD 1,37 | 16,44M |
| 2026-06-26 | HKD 1,37 | -%0,72 | HKD 1,38 | HKD 1,38 | HKD 1,30 | 24,52M |
| 2026-06-25 | HKD 1,38 | -%2,82 | HKD 1,44 | HKD 1,44 | HKD 1,35 | 21,66M |
| 2026-06-24 | HKD 1,42 | -%2,74 | HKD 1,47 | HKD 1,48 | HKD 1,40 | 22,63M |
| 2026-06-23 | HKD 1,46 | +%0,69 | HKD 1,46 | HKD 1,48 | HKD 1,44 | 8,84M |
| 2026-06-22 | HKD 1,45 | -%3,97 | HKD 1,51 | HKD 1,51 | HKD 1,43 | 16,00M |
| 2026-06-18 | HKD 1,51 | -%0,66 | HKD 1,50 | HKD 1,51 | HKD 1,46 | 19,15M |
| 2026-06-17 | HKD 1,52 | %0,00 | HKD 1,51 | HKD 1,54 | HKD 1,50 | 6,72M |
| 2026-06-16 | HKD 1,52 | -%2,56 | HKD 1,56 | HKD 1,56 | HKD 1,50 | 14,32M |
| 2026-06-15 | HKD 1,56 | -%1,27 | HKD 1,61 | HKD 1,61 | HKD 1,55 | 12,62M |
| 2026-06-12 | HKD 1,58 | -%1,25 | HKD 1,62 | HKD 1,62 | HKD 1,57 | 11,89M |
| 2026-06-11 | HKD 1,60 | -%1,84 | HKD 1,68 | HKD 1,68 | HKD 1,57 | 12,66M |
| 2026-06-10 | HKD 1,63 | +%0,62 | HKD 1,63 | HKD 1,63 | HKD 1,59 | 9,25M |
| 2026-06-09 | HKD 1,62 | -%2,41 | HKD 1,70 | HKD 1,72 | HKD 1,62 | 17,17M |
| 2026-06-08 | HKD 1,66 | +%2,47 | HKD 1,63 | HKD 1,70 | HKD 1,57 | 19,76M |
| 2026-06-05 | HKD 1,62 | -%1,22 | HKD 1,66 | HKD 1,66 | HKD 1,62 | 13,17M |
| 2026-06-04 | HKD 1,64 | +%1,23 | HKD 1,63 | HKD 1,67 | HKD 1,59 | 16,51M |
| 2026-06-03 | HKD 1,62 | -%0,61 | HKD 1,65 | HKD 1,65 | HKD 1,57 | 23,83M |
| 2026-06-02 | HKD 1,63 | -%6,32 | HKD 1,74 | HKD 1,74 | HKD 1,62 | 32,28M |
| 2026-06-01 | HKD 1,74 | +%4,82 | HKD 1,68 | HKD 1,81 | HKD 1,68 | 29,22M |
| 2026-05-29 | HKD 1,66 | -%3,49 | HKD 1,71 | HKD 1,75 | HKD 1,63 | 36,54M |
| 2026-05-28 | HKD 1,72 | -%4,97 | HKD 1,77 | HKD 1,82 | HKD 1,71 | 26,64M |
| 2026-05-27 | HKD 1,81 | +%2,26 | HKD 1,77 | HKD 1,81 | HKD 1,68 | 64,45M |