Q Technology (Group) Co. Ltd. 1478
HKEX · Çin Hong Kong ÖİB · Elektronik Teknoloji
HKD 5,06-0,01 (-%0,20)
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 5,06 | -%0,20 | HKD 5,07 | HKD 5,09 | HKD 5,01 | 2,58M |
| 2026-09-29 | HKD 5,07 | +%1,40 | HKD 5,00 | HKD 5,09 | HKD 4,94 | 3,92M |
| 2026-09-28 | HKD 5,00 | -%2,34 | HKD 5,10 | HKD 5,18 | HKD 4,98 | 2,58M |
| 2026-09-25 | HKD 5,12 | -%0,10 | HKD 5,13 | HKD 5,14 | HKD 4,98 |
| 2,02M |
| 2026-09-24 | HKD 5,13 | -%0,68 | HKD 5,18 | HKD 5,18 | HKD 5,09 | 2,38M |
| 2026-09-23 | HKD 5,16 | -%1,81 | HKD 5,26 | HKD 5,26 | HKD 5,13 | 4,24M |
| 2026-09-22 | HKD 5,26 | -%2,05 | HKD 5,41 | HKD 5,43 | HKD 5,23 | 3,85M |
| 2026-09-21 | HKD 5,36 | -%1,11 | HKD 5,41 | HKD 5,47 | HKD 5,32 | 2,82M |
| 2026-09-18 | HKD 5,43 | +%3,04 | HKD 5,31 | HKD 5,43 | HKD 5,26 | 6,01M |
| 2026-09-17 | HKD 5,26 | -%1,03 | HKD 5,32 | HKD 5,32 | HKD 5,16 | 3,77M |
| 2026-09-16 | HKD 5,32 | +%1,92 | HKD 5,35 | HKD 5,35 | HKD 5,18 | 4,38M |
| 2026-09-15 | HKD 5,22 | -%2,43 | HKD 5,45 | HKD 5,45 | HKD 5,20 | 5,57M |
| 2026-09-14 | HKD 5,35 | -%1,74 | HKD 5,45 | HKD 5,49 | HKD 5,32 | 4,29M |
| 2026-09-11 | HKD 5,45 | -%2,33 | HKD 5,53 | HKD 5,53 | HKD 5,40 | 5,28M |
| 2026-09-10 | HKD 5,57 | -%3,04 | HKD 5,70 | HKD 5,70 | HKD 5,49 | 9,28M |
| 2026-09-09 | HKD 5,75 | +%0,52 | HKD 5,80 | HKD 5,80 | HKD 5,68 | 3,34M |
| 2026-09-08 | HKD 5,72 | -%3,38 | HKD 5,90 | HKD 5,97 | HKD 5,70 | 6,09M |
| 2026-09-07 | HKD 5,92 | +%1,28 | HKD 5,80 | HKD 5,95 | HKD 5,80 | 4,23M |
| 2026-09-04 | HKD 5,84 | +%1,39 | HKD 5,82 | HKD 5,99 | HKD 5,78 | 8,98M |
| 2026-09-03 | HKD 5,76 | -%0,95 | HKD 5,87 | HKD 5,87 | HKD 5,71 | 4,81M |
| 2026-09-02 | HKD 5,82 | -%1,19 | HKD 5,89 | HKD 5,91 | HKD 5,71 | 6,61M |
| 2026-09-01 | HKD 5,89 | -%3,05 | HKD 6,07 | HKD 6,11 | HKD 5,88 | 9,10M |
| 2026-08-31 | HKD 6,07 | +%5,47 | HKD 5,76 | HKD 6,09 | HKD 5,61 | 16,39M |
| 2026-08-28 | HKD 5,76 | -%0,69 | HKD 5,89 | HKD 5,89 | HKD 5,73 | 11,05M |
| 2026-08-27 | HKD 5,80 | +%3,29 | HKD 5,64 | HKD 5,89 | HKD 5,53 | 14,78M |
| 2026-08-26 | HKD 5,61 | -%6,18 | HKD 6,09 | HKD 6,09 | HKD 5,61 | 18,28M |
| 2026-08-25 | HKD 5,99 | -%3,16 | HKD 6,24 | HKD 6,24 | HKD 5,93 | 9,51M |
| 2026-08-24 | HKD 6,18 | -%8,92 | HKD 6,77 | HKD 6,77 | HKD 5,91 | 16,40M |
| 2026-08-21 | HKD 6,78 | +%1,34 | HKD 6,70 | HKD 6,84 | HKD 6,65 | 2,94M |
| 2026-08-20 | HKD 6,70 | +%0,30 | HKD 6,68 | HKD 6,84 | HKD 6,68 | 7,58M |
| 2026-08-19 | HKD 6,68 | -%2,55 | HKD 6,86 | HKD 6,86 | HKD 6,61 | 5,87M |
| 2026-08-18 | HKD 6,85 | -%2,42 | HKD 7,02 | HKD 7,15 | HKD 6,77 | 4,61M |
| 2026-08-17 | HKD 7,02 | +%2,11 | HKD 6,86 | HKD 7,03 | HKD 6,82 | 4,64M |
| 2026-08-14 | HKD 6,88 | +%0,29 | HKD 6,83 | HKD 6,98 | HKD 6,80 | 3,46M |
| 2026-08-13 | HKD 6,86 | +%0,07 | HKD 6,85 | HKD 7,05 | HKD 6,80 | 7,75M |
| 2026-08-12 | HKD 6,85 | +%2,39 | HKD 6,75 | HKD 6,85 | HKD 6,64 | 4,78M |
| 2026-08-11 | HKD 6,69 | -%7,21 | HKD 7,26 | HKD 7,26 | HKD 6,66 | 14,38M |
| 2026-08-10 | HKD 7,21 | -%0,89 | HKD 7,29 | HKD 7,36 | HKD 7,13 | 2,90M |
| 2026-08-07 | HKD 7,28 | +%1,32 | HKD 7,18 | HKD 7,28 | HKD 7,05 | 4,38M |
| 2026-08-06 | HKD 7,18 | -%3,04 | HKD 7,39 | HKD 7,39 | HKD 7,12 | 6,36M |
| 2026-08-05 | HKD 7,41 | +%2,35 | HKD 7,24 | HKD 7,47 | HKD 7,20 | 6,02M |
| 2026-08-04 | HKD 7,24 | +%3,06 | HKD 7,00 | HKD 7,32 | HKD 7,00 | 5,68M |
| 2026-08-03 | HKD 7,02 | +%2,03 | HKD 6,80 | HKD 7,02 | HKD 6,75 | 3,59M |
| 2026-07-31 | HKD 6,88 | +%2,69 | HKD 6,82 | HKD 7,02 | HKD 6,72 | 9,85M |
| 2026-07-30 | HKD 6,70 | -%4,42 | HKD 6,97 | HKD 7,06 | HKD 6,61 | 6,36M |
| 2026-07-29 | HKD 7,01 | +%3,39 | HKD 6,82 | HKD 7,01 | HKD 6,76 | 5,45M |
| 2026-07-28 | HKD 6,78 | -%3,56 | HKD 6,97 | HKD 6,99 | HKD 6,68 | 5,90M |
| 2026-07-27 | HKD 7,03 | +%0,86 | HKD 7,10 | HKD 7,17 | HKD 6,95 | 4,07M |
| 2026-07-24 | HKD 6,97 | -%3,60 | HKD 7,05 | HKD 7,18 | HKD 6,84 | 3,85M |
| 2026-07-23 | HKD 7,23 | +%2,84 | HKD 7,16 | HKD 7,25 | HKD 6,93 | 5,65M |
| 2026-07-22 | HKD 7,03 | +%1,01 | HKD 7,03 | HKD 7,22 | HKD 6,89 | 6,97M |
| 2026-07-21 | HKD 6,96 | +%3,42 | HKD 6,73 | HKD 6,98 | HKD 6,61 | 6,44M |
| 2026-07-20 | HKD 6,73 | +%0,90 | HKD 6,73 | HKD 6,80 | HKD 6,61 | 4,25M |
| 2026-07-17 | HKD 6,67 | -%4,85 | HKD 7,01 | HKD 7,02 | HKD 6,52 | 7,83M |
| 2026-07-16 | HKD 7,01 | +%1,89 | HKD 6,95 | HKD 7,19 | HKD 6,82 | 7,17M |
| 2026-07-15 | HKD 6,88 | +%1,62 | HKD 6,78 | HKD 7,03 | HKD 6,78 | 6,78M |
| 2026-07-14 | HKD 6,77 | +%4,15 | HKD 6,51 | HKD 6,77 | HKD 6,31 | 5,88M |
| 2026-07-13 | HKD 6,50 | -%8,19 | HKD 7,04 | HKD 7,08 | HKD 6,38 | 10,54M |
| 2026-07-10 | HKD 7,08 | +%1,87 | HKD 7,03 | HKD 7,60 | HKD 7,02 | 9,88M |
| 2026-07-09 | HKD 6,95 | +%0,43 | HKD 6,92 | HKD 6,97 | HKD 6,79 | 5,39M |
| 2026-07-08 | HKD 6,92 | +%6,13 | HKD 6,59 | HKD 6,94 | HKD 6,50 | 7,41M |
| 2026-07-07 | HKD 6,52 | -%1,81 | HKD 6,65 | HKD 6,79 | HKD 6,49 | 6,07M |
| 2026-07-06 | HKD 6,64 | -%5,01 | HKD 7,10 | HKD 7,10 | HKD 6,54 | 9,50M |
| 2026-07-03 | HKD 6,99 | +%4,02 | HKD 6,72 | HKD 7,10 | HKD 6,72 | 5,79M |
| 2026-07-02 | HKD 6,72 | -%2,04 | HKD 6,94 | HKD 7,08 | HKD 6,72 | 6,26M |
| 2026-06-30 | HKD 6,86 | -%0,58 | HKD 7,16 | HKD 7,16 | HKD 6,76 | 4,65M |
| 2026-06-29 | HKD 6,90 | +%0,58 | HKD 6,92 | HKD 6,95 | HKD 6,74 | 5,05M |
| 2026-06-26 | HKD 6,86 | -%4,72 | HKD 7,10 | HKD 7,17 | HKD 6,60 | 11,49M |
| 2026-06-25 | HKD 7,20 | -%6,37 | HKD 7,71 | HKD 7,88 | HKD 7,11 | 10,43M |
| 2026-06-24 | HKD 7,69 | -%2,41 | HKD 7,88 | HKD 7,88 | HKD 7,51 | 5,93M |
| 2026-06-23 | HKD 7,88 | -%5,97 | HKD 8,40 | HKD 8,54 | HKD 7,80 | 8,02M |
| 2026-06-22 | HKD 8,38 | -%4,23 | HKD 8,90 | HKD 8,90 | HKD 8,30 | 5,19M |
| 2026-06-18 | HKD 8,75 | -%1,80 | HKD 9,05 | HKD 9,05 | HKD 8,46 | 5,79M |
| 2026-06-17 | HKD 8,91 | -%1,55 | HKD 8,91 | HKD 9,44 | HKD 8,87 | 6,86M |
| 2026-06-16 | HKD 9,05 | +%2,49 | HKD 8,87 | HKD 9,36 | HKD 8,80 | 9,52M |
| 2026-06-15 | HKD 8,83 | +%8,61 | HKD 8,30 | HKD 8,93 | HKD 8,30 | 9,20M |
| 2026-06-12 | HKD 8,13 | +%1,88 | HKD 8,19 | HKD 8,55 | HKD 8,10 | 7,13M |
| 2026-06-11 | HKD 7,98 | -%0,87 | HKD 7,91 | HKD 8,05 | HKD 7,81 | 5,34M |
| 2026-06-10 | HKD 8,05 | -%6,50 | HKD 8,58 | HKD 8,58 | HKD 7,80 | 11,13M |
| 2026-06-09 | HKD 8,61 | -%1,26 | HKD 8,72 | HKD 8,72 | HKD 8,41 | 4,84M |
| 2026-06-08 | HKD 8,72 | -%5,73 | HKD 9,00 | HKD 9,00 | HKD 8,56 | 6,88M |
| 2026-06-05 | HKD 9,25 | -%1,39 | HKD 9,29 | HKD 9,85 | HKD 9,08 | 7,57M |
| 2026-06-04 | HKD 9,38 | -%7,04 | HKD 9,69 | HKD 9,69 | HKD 9,27 | 6,87M |
| 2026-06-03 | HKD 10,09 | -%0,59 | HKD 10,15 | HKD 10,49 | HKD 9,92 | 9,70M |
| 2026-06-02 | HKD 10,15 | -%0,88 | HKD 10,30 | HKD 10,50 | HKD 10,00 | 9,57M |
| 2026-06-01 | HKD 10,24 | +%7,34 | HKD 9,85 | HKD 10,50 | HKD 9,73 | 16,39M |
| 2026-05-29 | HKD 9,54 | +%3,02 | HKD 9,36 | HKD 9,74 | HKD 9,25 | 15,25M |
| 2026-05-28 | HKD 9,26 | -%0,96 | HKD 9,30 | HKD 9,33 | HKD 9,01 | 5,24M |
| 2026-05-27 | HKD 9,35 | +%0,11 | HKD 9,34 | HKD 9,65 | HKD 9,25 | 7,20M |
| 2026-05-26 | HKD 9,34 | +%0,11 | HKD 9,33 | HKD 9,49 | HKD 8,91 | 7,51M |