Plover Bay Technologies Ltd. 1523
HKEX · Çin Hong Kong ÖİB · Elektronik Teknoloji
HKD 7,28-0,09 (-%1,22)
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 7,28 | -%1,22 | HKD 7,39 | HKD 7,39 | HKD 7,15 | 506,00K |
| 2026-09-30 | HKD 7,36 | %0,00 | HKD 7,36 | HKD 7,51 | HKD 7,29 | 399,32K |
| 2026-09-29 | HKD 7,36 | -%2,58 | HKD 7,35 | HKD 7,57 | HKD 7,35 | 257,70K |
| 2026-09-28 | HKD 7,56 | -%0,66 | HKD 7,61 | HKD 7,61 | HKD 7,44 | 342,00K |
| 2026-09-25 | HKD 7,61 | +%2,91 | HKD 7,39 | HKD 7,66 | HKD 7,32 | 525,00K |
| 2026-09-24 | HKD 7,39 | %0,00 | HKD 7,38 | HKD 7,46 | HKD 7,37 | 481,00K |
| 2026-09-23 | HKD 7,39 | -%0,47 | HKD 7,47 | HKD 7,51 | HKD 7,38 | 359,00K |
| 2026-09-22 | HKD 7,43 | -%2,24 | HKD 7,60 | HKD 7,60 | HKD 7,41 | 169,00K |
| 2026-09-21 | HKD 7,60 | +%0,86 | HKD 7,32 | HKD 7,68 | HKD 7,32 | 426,00K |
| 2026-09-18 | HKD 7,53 | +%1,28 | HKD 7,50 | HKD 7,54 | HKD 7,34 | 356,03K |
| 2026-09-17 | HKD 7,44 | %0,00 | HKD 7,50 | HKD 7,80 | HKD 7,40 | 426,33K |
| 2026-09-16 | HKD 7,44 | +%2,98 | HKD 7,24 | HKD 7,44 | HKD 7,24 | 378,00K |
| 2026-09-15 | HKD 7,22 | -%0,07 | HKD 7,24 | HKD 7,39 | HKD 7,20 | 560,00K |
| 2026-09-14 | HKD 7,23 | +%1,12 | HKD 7,16 | HKD 7,27 | HKD 7,15 | 740,00K |
| 2026-09-11 | HKD 7,15 | %0,00 | HKD 7,22 | HKD 7,30 | HKD 7,07 | 447,00K |
| 2026-09-10 | HKD 7,15 | -%0,56 | HKD 7,16 | HKD 7,24 | HKD 7,15 | 394,59K |
| 2026-09-09 | HKD 7,19 | -%1,10 | HKD 7,18 | HKD 7,28 | HKD 7,16 | 557,00K |
| 2026-09-08 | HKD 7,27 | %0,00 | HKD 7,27 | HKD 7,28 | HKD 7,15 | 718,00K |
| 2026-09-07 | HKD 7,27 | -%1,76 | HKD 7,39 | HKD 7,41 | HKD 7,25 | 492,00K |
| 2026-09-04 | HKD 7,40 | -%0,54 | HKD 7,44 | HKD 7,58 | HKD 7,36 | 337,00K |
| 2026-09-03 | HKD 7,44 | +%0,54 | HKD 7,36 | HKD 7,62 | HKD 7,36 | 495,00K |
| 2026-09-02 | HKD 7,40 | -%1,79 | HKD 7,66 | HKD 7,66 | HKD 7,32 | 630,00K |
| 2026-09-01 | HKD 7,53 | -%1,76 | HKD 7,67 | HKD 7,67 | HKD 7,38 | 798,00K |
| 2026-08-31 | HKD 7,67 | +%3,65 | HKD 7,41 | HKD 7,70 | HKD 7,38 | 2,34M |
| 2026-08-28 | HKD 7,40 | -%0,40 | HKD 7,43 | HKD 7,46 | HKD 7,40 | 278,00K |
| 2026-08-27 | HKD 7,43 | +%0,75 | HKD 7,62 | HKD 7,62 | HKD 7,36 | 311,50K |
| 2026-08-26 | HKD 7,38 | +%0,34 | HKD 7,60 | HKD 7,60 | HKD 7,36 | 255,00K |
| 2026-08-25 | HKD 7,35 | +%0,14 | HKD 7,34 | HKD 7,95 | HKD 7,28 | 177,00K |
| 2026-08-24 | HKD 7,34 | +%0,20 | HKD 7,36 | HKD 7,39 | HKD 7,30 | 420,88K |
| 2026-08-21 | HKD 7,32 | +%0,21 | HKD 7,31 | HKD 7,59 | HKD 7,20 | 1,45M |
| 2026-08-20 | HKD 7,31 | -%2,21 | HKD 7,51 | HKD 7,53 | HKD 7,30 | 611,00K |
| 2026-08-19 | HKD 7,47 | -%2,10 | HKD 7,86 | HKD 7,86 | HKD 7,40 | 632,80K |
| 2026-08-18 | HKD 7,64 | -%1,48 | HKD 7,75 | HKD 7,98 | HKD 7,60 | 144,00K |
| 2026-08-17 | HKD 7,75 | +%1,97 | HKD 7,99 | HKD 7,99 | HKD 7,70 | 319,54K |
| 2026-08-14 | HKD 7,60 | -%1,30 | HKD 7,70 | HKD 7,70 | HKD 7,58 | 349,49K |
| 2026-08-13 | HKD 7,70 | -%0,39 | HKD 7,86 | HKD 7,86 | HKD 7,70 | 287,40K |
| 2026-08-12 | HKD 7,73 | -%2,28 | HKD 7,91 | HKD 7,91 | HKD 7,70 | 406,00K |
| 2026-08-11 | HKD 7,91 | -%1,56 | HKD 8,23 | HKD 8,23 | HKD 7,90 | 715,75K |
| 2026-08-10 | HKD 8,03 | -%0,80 | HKD 8,13 | HKD 8,13 | HKD 7,86 | 729,19K |
| 2026-08-07 | HKD 8,10 | -%2,11 | HKD 8,31 | HKD 8,31 | HKD 8,06 | 502,00K |
| 2026-08-06 | HKD 8,27 | -%3,89 | HKD 8,20 | HKD 8,42 | HKD 8,20 | 443,66K |
| 2026-08-05 | HKD 8,61 | +%3,11 | HKD 8,41 | HKD 8,70 | HKD 8,41 | 711,00K |
| 2026-08-04 | HKD 8,35 | +%0,91 | HKD 8,30 | HKD 8,55 | HKD 8,10 | 551,00K |
| 2026-08-03 | HKD 8,27 | -%0,78 | HKD 8,43 | HKD 8,60 | HKD 8,06 | 1,18M |
| 2026-07-31 | HKD 8,34 | +%18,97 | HKD 7,70 | HKD 8,57 | HKD 7,50 | 3,22M |
| 2026-07-30 | HKD 7,01 | -%8,96 | HKD 7,70 | HKD 7,70 | HKD 7,01 | 1,75M |
| 2026-07-29 | HKD 7,70 | +%2,53 | HKD 7,80 | HKD 7,80 | HKD 7,43 | 783,00K |
| 2026-07-28 | HKD 7,51 | -%5,06 | HKD 7,83 | HKD 7,84 | HKD 7,41 | 1,23M |
| 2026-07-27 | HKD 7,91 | -%1,13 | HKD 7,94 | HKD 8,09 | HKD 7,82 | 375,00K |
| 2026-07-24 | HKD 8,00 | -%0,87 | HKD 8,04 | HKD 8,00 | HKD 7,84 | 828,00K |
| 2026-07-23 | HKD 8,07 | +%0,12 | HKD 8,07 | HKD 8,20 | HKD 7,83 | 629,00K |
| 2026-07-22 | HKD 8,06 | -%1,10 | HKD 8,03 | HKD 8,20 | HKD 7,94 | 705,00K |
| 2026-07-21 | HKD 8,15 | +%3,69 | HKD 7,86 | HKD 8,15 | HKD 7,80 | 590,69K |
| 2026-07-20 | HKD 7,86 | +%0,77 | HKD 7,84 | HKD 7,88 | HKD 7,64 | 475,00K |
| 2026-07-17 | HKD 7,80 | -%4,76 | HKD 8,19 | HKD 8,19 | HKD 7,70 | 1,20M |
| 2026-07-16 | HKD 8,19 | +%1,74 | HKD 8,05 | HKD 8,20 | HKD 8,05 | 177,00K |
| 2026-07-15 | HKD 8,05 | +%1,51 | HKD 8,00 | HKD 8,13 | HKD 7,78 | 312,00K |
| 2026-07-14 | HKD 7,93 | +%2,32 | HKD 7,80 | HKD 8,00 | HKD 7,70 | 406,85K |
| 2026-07-13 | HKD 7,75 | -%3,97 | HKD 8,10 | HKD 8,10 | HKD 7,73 | 869,00K |
| 2026-07-10 | HKD 8,07 | +%3,86 | HKD 7,79 | HKD 8,30 | HKD 7,77 | 1,65M |
| 2026-07-09 | HKD 7,77 | +%1,17 | HKD 7,89 | HKD 7,93 | HKD 7,60 | 928,00K |
| 2026-07-08 | HKD 7,68 | -%0,90 | HKD 7,70 | HKD 7,72 | HKD 7,31 | 1,36M |
| 2026-07-07 | HKD 7,75 | +%0,91 | HKD 7,68 | HKD 7,90 | HKD 7,68 | 705,45K |
| 2026-07-06 | HKD 7,68 | -%1,92 | HKD 7,87 | HKD 7,87 | HKD 7,65 | 543,68K |
| 2026-07-03 | HKD 7,83 | -%0,89 | HKD 7,85 | HKD 7,96 | HKD 7,78 | 608,00K |
| 2026-07-02 | HKD 7,90 | -%0,63 | HKD 7,95 | HKD 8,08 | HKD 7,71 | 805,00K |
| 2026-06-30 | HKD 7,95 | %0,00 | HKD 7,95 | HKD 8,09 | HKD 7,85 | 679,12K |
| 2026-06-29 | HKD 7,95 | -%1,61 | HKD 8,02 | HKD 8,05 | HKD 7,86 | 481,19K |
| 2026-06-26 | HKD 8,08 | -%0,86 | HKD 8,08 | HKD 8,13 | HKD 7,90 | 1,60M |
| 2026-06-25 | HKD 8,15 | -%1,81 | HKD 8,26 | HKD 8,26 | HKD 8,11 | 648,00K |
| 2026-06-24 | HKD 8,30 | -%0,24 | HKD 8,24 | HKD 8,45 | HKD 8,17 | 870,00K |
| 2026-06-23 | HKD 8,32 | -%3,03 | HKD 8,53 | HKD 8,53 | HKD 8,22 | 1,90M |
| 2026-06-22 | HKD 8,58 | -%2,83 | HKD 8,87 | HKD 8,99 | HKD 8,57 | 731,00K |
| 2026-06-18 | HKD 8,83 | -%4,64 | HKD 9,18 | HKD 9,26 | HKD 8,64 | 1,43M |
| 2026-06-17 | HKD 9,26 | +%0,11 | HKD 9,19 | HKD 9,38 | HKD 9,15 | 927,12K |
| 2026-06-16 | HKD 9,25 | -%1,28 | HKD 9,37 | HKD 9,48 | HKD 9,14 | 1,71M |
| 2026-06-15 | HKD 9,37 | +%2,85 | HKD 9,18 | HKD 9,68 | HKD 9,01 | 2,23M |
| 2026-06-12 | HKD 9,11 | %0,00 | HKD 9,11 | HKD 9,50 | HKD 9,07 | 856,00K |
| 2026-06-11 | HKD 9,11 | +%4,23 | HKD 8,85 | HKD 9,25 | HKD 8,81 | 2,62M |
| 2026-06-10 | HKD 8,74 | -%3,10 | HKD 9,03 | HKD 9,11 | HKD 8,62 | 2,26M |
| 2026-06-09 | HKD 9,02 | -%1,64 | HKD 9,12 | HKD 9,39 | HKD 9,01 | 904,00K |
| 2026-06-08 | HKD 9,17 | -%3,47 | HKD 9,47 | HKD 9,47 | HKD 8,98 | 1,05M |
| 2026-06-05 | HKD 9,50 | -%3,06 | HKD 9,84 | HKD 9,85 | HKD 9,46 | 1,00M |
| 2026-06-04 | HKD 9,80 | +%1,98 | HKD 9,79 | HKD 9,85 | HKD 9,39 | 2,06M |
| 2026-06-03 | HKD 9,61 | +%4,46 | HKD 9,20 | HKD 9,73 | HKD 9,12 | 3,04M |
| 2026-06-02 | HKD 9,20 | +%4,19 | HKD 8,85 | HKD 9,30 | HKD 8,85 | 2,15M |
| 2026-06-01 | HKD 8,83 | +%3,64 | HKD 8,53 | HKD 9,36 | HKD 8,53 | 2,83M |
| 2026-05-29 | HKD 8,52 | -%5,12 | HKD 9,00 | HKD 9,03 | HKD 8,52 | 6,77M |
| 2026-05-28 | HKD 8,98 | +%5,40 | HKD 8,45 | HKD 9,10 | HKD 8,45 | 2,24M |
| 2026-05-27 | HKD 8,52 | %0,00 | HKD 8,43 | HKD 8,74 | HKD 8,40 | 979,76K |