Ascletis Pharma, Inc. 1672
HKEX · Çin Hong Kong ÖİB · Sağlık Teknolojisi
HKD 8,37+0,06 (+%0,78)
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 8,36 | +%0,78 | HKD 8,30 | HKD 8,51 | HKD 8,14 | 2,13M |
| 2026-09-29 | HKD 8,30 | -%2,92 | HKD 8,55 | HKD 8,94 | HKD 8,30 | 1,44M |
| 2026-09-28 | HKD 8,55 | -%0,06 | HKD 8,60 | HKD 8,63 | HKD 8,13 | 1,81M |
| 2026-09-25 | HKD 8,56 | -%2,28 | HKD 8,76 | HKD 8,76 | HKD 8,45 | 595,00K |
| 2026-09-24 | HKD 8,76 | -%5,09 | HKD 9,24 | HKD 9,24 | HKD 8,66 | 629,72K |
| 2026-09-23 | HKD 9,23 | +%2,50 | HKD 9,07 | HKD 9,29 | HKD 8,94 | 1,34M |
| 2026-09-22 | HKD 9,00 | -%2,70 | HKD 9,34 | HKD 9,34 | HKD 8,83 | 1,91M |
| 2026-09-21 | HKD 9,25 | +%3,12 | HKD 8,97 | HKD 9,60 | HKD 8,97 | 3,13M |
| 2026-09-18 | HKD 8,97 | +%10,13 | HKD 8,41 | HKD 9,05 | HKD 8,26 | 4,63M |
| 2026-09-17 | HKD 8,15 | -%1,15 | HKD 8,24 | HKD 8,52 | HKD 8,02 | 1,53M |
| 2026-09-16 | HKD 8,24 | -%7,83 | HKD 8,81 | HKD 8,81 | HKD 8,22 | 2,11M |
| 2026-09-15 | HKD 8,94 | -%0,67 | HKD 9,28 | HKD 9,56 | HKD 8,31 | 4,47M |
| 2026-09-14 | HKD 9,00 | -%4,76 | HKD 9,54 | HKD 9,77 | HKD 8,80 | 3,49M |
| 2026-09-11 | HKD 9,45 | -%5,97 | HKD 9,59 | HKD 10,13 | HKD 9,45 | 3,98M |
| 2026-09-10 | HKD 10,05 | -%0,10 | HKD 10,56 | HKD 10,56 | HKD 9,76 | 2,76M |
| 2026-09-09 | HKD 10,06 | -%1,18 | HKD 10,52 | HKD 10,75 | HKD 10,00 | 1,77M |
| 2026-09-08 | HKD 10,18 | -%1,07 | HKD 10,60 | HKD 10,60 | HKD 9,68 | 2,76M |
| 2026-09-07 | HKD 10,29 | +%1,98 | HKD 10,23 | HKD 10,72 | HKD 9,23 | 9,26M |
| 2026-09-04 | HKD 10,09 | -%2,32 | HKD 10,40 | HKD 10,64 | HKD 10,09 | 1,84M |
| 2026-09-03 | HKD 10,33 | +%3,30 | HKD 10,30 | HKD 10,39 | HKD 9,74 | 1,96M |
| 2026-09-02 | HKD 10,00 | +%4,82 | HKD 9,80 | HKD 10,60 | HKD 9,50 | 3,56M |
| 2026-09-01 | HKD 9,54 | -%4,79 | HKD 9,70 | HKD 9,91 | HKD 9,51 | 1,01M |
| 2026-08-31 | HKD 10,02 | -%0,79 | HKD 9,97 | HKD 10,02 | HKD 9,52 | 2,08M |
| 2026-08-28 | HKD 10,10 | -%2,88 | HKD 10,50 | HKD 10,56 | HKD 9,90 | 1,18M |
| 2026-08-27 | HKD 10,40 | +%4,00 | HKD 9,96 | HKD 10,43 | HKD 9,78 | 2,48M |
| 2026-08-26 | HKD 10,00 | +%1,27 | HKD 9,90 | HKD 10,30 | HKD 9,81 | 2,06M |
| 2026-08-25 | HKD 9,88 | +%2,76 | HKD 9,56 | HKD 9,95 | HKD 9,56 | 577,00K |
| 2026-08-24 | HKD 9,61 | -%4,09 | HKD 10,30 | HKD 10,45 | HKD 9,56 | 1,89M |
| 2026-08-21 | HKD 10,02 | -%2,24 | HKD 10,15 | HKD 10,32 | HKD 9,94 | 1,78M |
| 2026-08-20 | HKD 10,25 | +%4,33 | HKD 9,61 | HKD 10,62 | HKD 9,56 | 1,52M |
| 2026-08-19 | HKD 9,82 | -%1,75 | HKD 10,01 | HKD 10,20 | HKD 9,50 | 2,33M |
| 2026-08-18 | HKD 10,00 | -%4,31 | HKD 10,37 | HKD 10,56 | HKD 9,98 | 1,80M |
| 2026-08-17 | HKD 10,45 | -%0,95 | HKD 10,55 | HKD 10,57 | HKD 10,20 | 719,00K |
| 2026-08-14 | HKD 10,55 | -%1,49 | HKD 10,52 | HKD 10,66 | HKD 10,29 | 1,16M |
| 2026-08-13 | HKD 10,71 | -%0,83 | HKD 11,15 | HKD 11,20 | HKD 10,57 | 972,00K |
| 2026-08-12 | HKD 10,80 | +%0,93 | HKD 10,76 | HKD 10,98 | HKD 10,49 | 1,91M |
| 2026-08-11 | HKD 10,70 | +%0,94 | HKD 10,80 | HKD 10,93 | HKD 10,36 | 1,59M |
| 2026-08-10 | HKD 10,60 | -%5,02 | HKD 11,26 | HKD 11,75 | HKD 10,55 | 2,10M |
| 2026-08-07 | HKD 11,16 | +%9,52 | HKD 10,35 | HKD 11,20 | HKD 10,29 | 1,74M |
| 2026-08-06 | HKD 10,19 | +%2,21 | HKD 9,97 | HKD 10,36 | HKD 9,86 | 947,00K |
| 2026-08-05 | HKD 9,97 | +%5,56 | HKD 9,50 | HKD 10,14 | HKD 9,41 | 1,34M |
| 2026-08-04 | HKD 9,44 | +%4,94 | HKD 9,00 | HKD 9,62 | HKD 9,00 | 2,89M |
| 2026-08-03 | HKD 9,00 | +%7,78 | HKD 8,40 | HKD 9,39 | HKD 8,30 | 1,80M |
| 2026-07-31 | HKD 8,35 | -%4,24 | HKD 8,70 | HKD 8,87 | HKD 8,18 | 9,19M |
| 2026-07-30 | HKD 8,72 | -%1,58 | HKD 8,86 | HKD 8,99 | HKD 8,43 | 2,14M |
| 2026-07-29 | HKD 8,86 | -%0,89 | HKD 8,95 | HKD 9,03 | HKD 8,71 | 2,29M |
| 2026-07-28 | HKD 8,94 | -%2,51 | HKD 9,17 | HKD 9,19 | HKD 8,77 | 1,65M |
| 2026-07-27 | HKD 9,17 | +%1,66 | HKD 8,83 | HKD 9,19 | HKD 8,69 | 2,05M |
| 2026-07-24 | HKD 9,02 | +%2,04 | HKD 8,48 | HKD 9,06 | HKD 8,47 | 2,42M |
| 2026-07-23 | HKD 8,84 | +%1,26 | HKD 8,78 | HKD 9,08 | HKD 8,70 | 3,93M |
| 2026-07-22 | HKD 8,73 | +%3,44 | HKD 8,21 | HKD 8,88 | HKD 8,21 | 1,81M |
| 2026-07-21 | HKD 8,44 | -%2,43 | HKD 8,60 | HKD 8,69 | HKD 7,95 | 3,11M |
| 2026-07-20 | HKD 8,65 | +%3,35 | HKD 8,40 | HKD 9,07 | HKD 8,40 | 3,22M |
| 2026-07-17 | HKD 8,37 | -%21,04 | HKD 10,27 | HKD 10,48 | HKD 8,18 | 7,45M |
| 2026-07-16 | HKD 10,60 | +%0,47 | HKD 10,46 | HKD 10,93 | HKD 10,19 | 2,43M |
| 2026-07-15 | HKD 10,55 | +%0,48 | HKD 10,86 | HKD 10,96 | HKD 10,31 | 3,54M |
| 2026-07-14 | HKD 10,50 | -%4,11 | HKD 11,31 | HKD 11,31 | HKD 10,18 | 2,24M |
| 2026-07-13 | HKD 10,95 | -%1,97 | HKD 11,15 | HKD 11,15 | HKD 10,80 | 798,00K |
| 2026-07-10 | HKD 11,17 | +%3,43 | HKD 11,00 | HKD 11,50 | HKD 10,68 | 2,35M |
| 2026-07-09 | HKD 10,80 | -%3,23 | HKD 11,15 | HKD 11,40 | HKD 10,79 | 1,82M |
| 2026-07-08 | HKD 11,16 | -%3,21 | HKD 11,64 | HKD 11,80 | HKD 10,97 | 2,47M |
| 2026-07-07 | HKD 11,53 | -%2,21 | HKD 12,00 | HKD 12,09 | HKD 11,25 | 4,04M |
| 2026-07-06 | HKD 11,79 | +%2,17 | HKD 11,70 | HKD 12,89 | HKD 11,60 | 6,57M |
| 2026-07-03 | HKD 11,54 | +%2,21 | HKD 11,60 | HKD 11,78 | HKD 11,34 | 2,60M |
| 2026-07-02 | HKD 11,29 | +%6,91 | HKD 10,90 | HKD 11,40 | HKD 10,82 | 4,29M |
| 2026-06-30 | HKD 10,56 | +%1,54 | HKD 10,42 | HKD 10,90 | HKD 10,18 | 1,89M |
| 2026-06-29 | HKD 10,40 | +%7,00 | HKD 9,89 | HKD 10,57 | HKD 9,86 | 1,72M |
| 2026-06-26 | HKD 9,72 | -%1,62 | HKD 9,88 | HKD 10,00 | HKD 9,35 | 1,67M |
| 2026-06-25 | HKD 9,88 | -%2,27 | HKD 10,11 | HKD 10,11 | HKD 9,40 | 3,38M |
| 2026-06-24 | HKD 10,11 | +%1,30 | HKD 10,00 | HKD 10,48 | HKD 9,95 | 9,03M |
| 2026-06-23 | HKD 9,98 | +%3,53 | HKD 9,75 | HKD 10,16 | HKD 9,64 | 4,77M |
| 2026-06-22 | HKD 9,64 | -%1,43 | HKD 9,74 | HKD 9,74 | HKD 9,22 | 1,08M |
| 2026-06-18 | HKD 9,78 | -%1,31 | HKD 9,97 | HKD 10,15 | HKD 9,65 | 2,50M |
| 2026-06-17 | HKD 9,91 | +%4,32 | HKD 9,54 | HKD 10,04 | HKD 9,51 | 1,34M |
| 2026-06-16 | HKD 9,50 | +%1,50 | HKD 9,45 | HKD 9,50 | HKD 9,12 | 1,96M |
| 2026-06-15 | HKD 9,36 | -%6,59 | HKD 10,18 | HKD 10,18 | HKD 9,24 | 2,21M |
| 2026-06-12 | HKD 10,02 | -%0,30 | HKD 10,07 | HKD 10,24 | HKD 9,80 | 1,53M |
| 2026-06-11 | HKD 10,05 | -%0,50 | HKD 10,11 | HKD 10,50 | HKD 9,58 | 2,16M |
| 2026-06-10 | HKD 10,10 | -%0,49 | HKD 10,15 | HKD 10,20 | HKD 9,70 | 2,28M |
| 2026-06-09 | HKD 10,15 | +%0,10 | HKD 10,14 | HKD 10,35 | HKD 9,70 | 2,50M |
| 2026-06-08 | HKD 10,14 | -%3,24 | HKD 10,50 | HKD 10,50 | HKD 9,83 | 3,36M |
| 2026-06-05 | HKD 10,48 | +%2,64 | HKD 10,21 | HKD 10,80 | HKD 10,19 | 2,06M |
| 2026-06-04 | HKD 10,21 | +%2,72 | HKD 10,21 | HKD 10,31 | HKD 9,79 | 2,12M |
| 2026-06-03 | HKD 9,94 | -%3,78 | HKD 10,33 | HKD 10,33 | HKD 9,80 | 4,91M |
| 2026-06-02 | HKD 10,33 | -%12,46 | HKD 11,81 | HKD 12,00 | HKD 9,96 | 10,36M |
| 2026-06-01 | HKD 11,80 | -%17,08 | HKD 15,20 | HKD 15,20 | HKD 11,70 | 7,17M |
| 2026-05-29 | HKD 14,23 | +%1,43 | HKD 14,03 | HKD 14,38 | HKD 13,82 | 4,53M |
| 2026-05-28 | HKD 14,03 | -%6,47 | HKD 15,10 | HKD 15,22 | HKD 13,98 | 2,01M |
| 2026-05-27 | HKD 15,00 | +%2,39 | HKD 14,65 | HKD 15,17 | HKD 14,02 | 2,72M |
| 2026-05-26 | HKD 14,65 | -%6,15 | HKD 15,50 | HKD 15,50 | HKD 13,41 | 3,97M |