3SBio, Inc. 1530
HKEX · Çin Hong Kong ÖİB · Sağlık Teknolojisi
HKD 15,71-0,86 (-%5,19)
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 15,62 | -%5,73 | HKD 16,20 | HKD 16,20 | HKD 15,50 | 4,71M |
| 2026-09-30 | HKD 16,57 | +%4,08 | HKD 15,87 | HKD 16,61 | HKD 15,70 | 31,19M |
| 2026-09-29 | HKD 15,92 | +%1,92 | HKD 15,90 | HKD 16,35 | HKD 15,61 | 40,55M |
| 2026-09-28 | HKD 15,62 | -%2,25 | HKD 15,97 | HKD 16,24 | HKD 15,52 | 14,86M |
| 2026-09-25 | HKD 15,98 | -%1,48 | HKD 16,32 | HKD 16,32 | HKD 15,71 | 4,16M |
| 2026-09-24 | HKD 16,22 | -%4,64 | HKD 17,00 | HKD 17,00 | HKD 16,11 | 13,26M |
| 2026-09-23 | HKD 17,01 | +%1,43 | HKD 16,87 | HKD 17,35 | HKD 16,75 | 17,19M |
| 2026-09-22 | HKD 16,77 | -%2,61 | HKD 17,12 | HKD 17,19 | HKD 16,53 | 25,72M |
| 2026-09-21 | HKD 17,22 | +%9,33 | HKD 16,00 | HKD 17,24 | HKD 15,94 | 33,84M |
| 2026-09-18 | HKD 15,75 | -%1,44 | HKD 16,06 | HKD 16,20 | HKD 15,75 | 15,92M |
| 2026-09-17 | HKD 15,98 | +%1,91 | HKD 15,78 | HKD 16,10 | HKD 15,60 | 9,59M |
| 2026-09-16 | HKD 15,68 | -%2,18 | HKD 15,95 | HKD 16,10 | HKD 15,60 | 13,91M |
| 2026-09-15 | HKD 16,03 | -%1,17 | HKD 16,21 | HKD 16,29 | HKD 15,95 | 10,23M |
| 2026-09-14 | HKD 16,22 | +%5,05 | HKD 15,41 | HKD 16,34 | HKD 15,20 | 19,60M |
| 2026-09-11 | HKD 15,44 | -%0,64 | HKD 15,55 | HKD 15,67 | HKD 15,10 | 19,17M |
| 2026-09-10 | HKD 15,54 | -%3,78 | HKD 16,12 | HKD 16,12 | HKD 15,48 | 35,81M |
| 2026-09-09 | HKD 16,15 | -%1,70 | HKD 16,34 | HKD 16,34 | HKD 15,93 | 16,83M |
| 2026-09-08 | HKD 16,43 | +%2,43 | HKD 16,20 | HKD 16,63 | HKD 15,87 | 15,43M |
| 2026-09-07 | HKD 16,04 | -%1,23 | HKD 16,17 | HKD 16,22 | HKD 15,81 | 9,89M |
| 2026-09-04 | HKD 16,24 | -%0,31 | HKD 16,48 | HKD 16,88 | HKD 16,17 | 17,62M |
| 2026-09-03 | HKD 16,29 | +%2,78 | HKD 15,99 | HKD 16,37 | HKD 15,95 | 14,38M |
| 2026-09-02 | HKD 15,85 | -%1,31 | HKD 15,91 | HKD 15,95 | HKD 15,58 | 23,06M |
| 2026-09-01 | HKD 16,06 | -%0,37 | HKD 16,20 | HKD 16,30 | HKD 15,80 | 16,82M |
| 2026-08-31 | HKD 16,12 | -%4,95 | HKD 16,84 | HKD 16,84 | HKD 15,94 | 34,87M |
| 2026-08-28 | HKD 16,96 | -%1,11 | HKD 17,26 | HKD 17,40 | HKD 16,84 | 18,78M |
| 2026-08-27 | HKD 17,15 | -%2,17 | HKD 17,80 | HKD 17,88 | HKD 17,10 | 27,66M |
| 2026-08-26 | HKD 17,53 | -%0,74 | HKD 17,66 | HKD 18,10 | HKD 17,44 | 25,26M |
| 2026-08-25 | HKD 17,66 | -%1,34 | HKD 17,90 | HKD 18,01 | HKD 17,31 | 21,97M |
| 2026-08-24 | HKD 17,90 | +%0,39 | HKD 17,83 | HKD 18,25 | HKD 17,61 | 29,61M |
| 2026-08-21 | HKD 17,83 | +%8,06 | HKD 16,42 | HKD 18,65 | HKD 16,20 | 71,33M |
| 2026-08-20 | HKD 16,50 | -%1,14 | HKD 17,29 | HKD 17,85 | HKD 16,34 | 58,54M |
| 2026-08-19 | HKD 16,69 | -%1,77 | HKD 16,75 | HKD 17,16 | HKD 16,60 | 20,01M |
| 2026-08-18 | HKD 16,99 | -%2,75 | HKD 17,59 | HKD 17,66 | HKD 16,93 | 21,77M |
| 2026-08-17 | HKD 17,47 | -%0,34 | HKD 17,71 | HKD 17,71 | HKD 16,92 | 24,10M |
| 2026-08-14 | HKD 17,53 | -%1,41 | HKD 17,78 | HKD 17,98 | HKD 17,39 | 18,89M |
| 2026-08-13 | HKD 17,78 | +%0,91 | HKD 17,58 | HKD 18,29 | HKD 17,34 | 25,79M |
| 2026-08-12 | HKD 17,62 | -%0,96 | HKD 17,89 | HKD 18,00 | HKD 17,44 | 14,69M |
| 2026-08-11 | HKD 17,79 | -%1,17 | HKD 18,36 | HKD 18,76 | HKD 17,66 | 23,92M |
| 2026-08-10 | HKD 18,00 | +%0,17 | HKD 18,39 | HKD 18,96 | HKD 17,85 | 29,53M |
| 2026-08-07 | HKD 17,97 | +%4,60 | HKD 17,10 | HKD 18,00 | HKD 17,03 | 25,87M |
| 2026-08-06 | HKD 17,18 | -%0,23 | HKD 17,07 | HKD 17,58 | HKD 17,02 | 12,09M |
| 2026-08-05 | HKD 17,22 | +%2,32 | HKD 16,74 | HKD 17,34 | HKD 16,74 | 14,54M |
| 2026-08-04 | HKD 16,83 | +%1,94 | HKD 16,77 | HKD 17,06 | HKD 16,64 | 17,43M |
| 2026-08-03 | HKD 16,51 | -%1,26 | HKD 16,68 | HKD 16,68 | HKD 16,16 | 15,41M |
| 2026-07-31 | HKD 16,72 | -%3,69 | HKD 17,23 | HKD 17,26 | HKD 16,58 | 28,50M |
| 2026-07-30 | HKD 17,36 | -%0,69 | HKD 17,50 | HKD 17,73 | HKD 16,90 | 26,43M |
| 2026-07-29 | HKD 17,48 | +%1,98 | HKD 17,30 | HKD 17,52 | HKD 16,96 | 13,82M |
| 2026-07-28 | HKD 17,14 | +%0,06 | HKD 17,12 | HKD 17,22 | HKD 16,77 | 14,22M |
| 2026-07-27 | HKD 17,13 | -%0,87 | HKD 17,26 | HKD 17,36 | HKD 16,72 | 12,34M |
| 2026-07-24 | HKD 17,28 | -%1,65 | HKD 17,40 | HKD 17,65 | HKD 17,04 | 13,13M |
| 2026-07-23 | HKD 17,57 | +%1,62 | HKD 17,35 | HKD 17,89 | HKD 17,29 | 15,92M |
| 2026-07-22 | HKD 17,29 | +%2,19 | HKD 17,13 | HKD 17,80 | HKD 16,74 | 29,11M |
| 2026-07-21 | HKD 16,92 | -%1,51 | HKD 17,10 | HKD 17,20 | HKD 16,50 | 27,41M |
| 2026-07-20 | HKD 17,18 | +%6,38 | HKD 16,05 | HKD 17,18 | HKD 16,05 | 32,71M |
| 2026-07-17 | HKD 16,15 | -%9,83 | HKD 18,11 | HKD 18,12 | HKD 15,61 | 71,85M |
| 2026-07-16 | HKD 17,91 | -%1,32 | HKD 18,45 | HKD 18,55 | HKD 17,60 | 39,67M |
| 2026-07-15 | HKD 18,15 | +%4,37 | HKD 17,10 | HKD 19,13 | HKD 17,10 | 53,28M |
| 2026-07-14 | HKD 17,39 | -%2,58 | HKD 17,85 | HKD 17,85 | HKD 16,81 | 39,98M |
| 2026-07-13 | HKD 17,85 | -%1,22 | HKD 18,20 | HKD 18,55 | HKD 17,41 | 46,91M |
| 2026-07-10 | HKD 18,07 | +%6,29 | HKD 17,15 | HKD 18,57 | HKD 16,60 | 61,90M |
| 2026-07-09 | HKD 17,00 | -%3,95 | HKD 17,69 | HKD 18,20 | HKD 16,91 | 33,17M |
| 2026-07-08 | HKD 17,70 | -%3,12 | HKD 18,40 | HKD 18,66 | HKD 17,35 | 39,55M |
| 2026-07-07 | HKD 18,27 | -%6,07 | HKD 19,31 | HKD 19,38 | HKD 17,87 | 49,90M |
| 2026-07-06 | HKD 19,45 | -%0,51 | HKD 19,69 | HKD 20,90 | HKD 19,28 | 74,04M |
| 2026-07-03 | HKD 19,55 | +%7,77 | HKD 18,40 | HKD 19,72 | HKD 18,40 | 59,24M |
| 2026-07-02 | HKD 18,14 | +%7,40 | HKD 18,25 | HKD 19,08 | HKD 17,97 | 54,48M |
| 2026-06-30 | HKD 16,89 | -%2,26 | HKD 17,29 | HKD 17,52 | HKD 16,72 | 29,24M |
| 2026-06-29 | HKD 17,28 | +%8,61 | HKD 15,93 | HKD 17,98 | HKD 15,62 | 53,61M |
| 2026-06-26 | HKD 15,91 | -%0,93 | HKD 16,28 | HKD 16,74 | HKD 15,80 | 25,42M |
| 2026-06-25 | HKD 16,06 | -%2,19 | HKD 16,20 | HKD 16,55 | HKD 15,90 | 32,68M |
| 2026-06-24 | HKD 16,42 | -%0,06 | HKD 16,47 | HKD 17,35 | HKD 16,17 | 35,49M |
| 2026-06-23 | HKD 16,43 | +%2,11 | HKD 16,23 | HKD 16,85 | HKD 16,01 | 27,47M |
| 2026-06-22 | HKD 16,09 | -%0,86 | HKD 16,23 | HKD 16,52 | HKD 15,40 | 23,90M |
| 2026-06-18 | HKD 16,23 | +%1,06 | HKD 16,00 | HKD 16,95 | HKD 15,98 | 38,76M |
| 2026-06-17 | HKD 16,06 | -%2,55 | HKD 16,50 | HKD 16,73 | HKD 15,92 | 25,90M |
| 2026-06-16 | HKD 16,48 | -%3,63 | HKD 17,11 | HKD 17,18 | HKD 16,04 | 23,72M |
| 2026-06-15 | HKD 17,10 | +%3,20 | HKD 16,59 | HKD 17,45 | HKD 16,40 | 28,91M |
| 2026-06-12 | HKD 16,57 | +%2,03 | HKD 16,67 | HKD 16,95 | HKD 16,00 | 37,55M |
| 2026-06-11 | HKD 16,24 | -%1,46 | HKD 16,50 | HKD 16,50 | HKD 15,71 | 25,42M |
| 2026-06-10 | HKD 16,48 | +%6,94 | HKD 15,47 | HKD 16,73 | HKD 15,22 | 50,90M |
| 2026-06-09 | HKD 15,41 | +%1,18 | HKD 15,37 | HKD 15,85 | HKD 14,81 | 26,63M |
| 2026-06-08 | HKD 15,23 | -%2,87 | HKD 15,30 | HKD 15,55 | HKD 14,96 | 29,98M |
| 2026-06-05 | HKD 15,68 | -%1,88 | HKD 16,20 | HKD 16,49 | HKD 15,50 | 34,98M |
| 2026-06-04 | HKD 15,98 | -%2,32 | HKD 16,40 | HKD 16,47 | HKD 15,76 | 30,21M |
| 2026-06-03 | HKD 16,36 | -%3,02 | HKD 16,90 | HKD 16,91 | HKD 16,13 | 49,12M |
| 2026-06-02 | HKD 16,87 | -%8,91 | HKD 18,22 | HKD 18,50 | HKD 16,85 | 57,84M |
| 2026-06-01 | HKD 18,52 | +%0,11 | HKD 19,60 | HKD 20,20 | HKD 18,03 | 65,93M |
| 2026-05-29 | HKD 18,50 | +%7,25 | HKD 17,70 | HKD 19,07 | HKD 17,05 | 57,87M |
| 2026-05-28 | HKD 17,25 | -%7,56 | HKD 19,00 | HKD 19,00 | HKD 17,12 | 37,61M |
| 2026-05-27 | HKD 18,66 | +%2,19 | HKD 18,30 | HKD 18,81 | HKD 18,01 | 30,24M |