AsiaInfo Technologies Limited 1675
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 3,96-0,08 (-%1,98)
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 3,96 | -%1,98 | HKD 3,90 | HKD 3,96 | HKD 3,86 | 486,04K |
| 2026-09-30 | HKD 4,04 | +%1,76 | HKD 4,07 | HKD 4,07 | HKD 3,93 | 1,45M |
| 2026-09-29 | HKD 3,97 | -%0,63 | HKD 4,14 | HKD 4,14 | HKD 3,91 | 1,65M |
| 2026-09-28 | HKD 3,99 | -%1,11 | HKD 4,04 | HKD 4,06 | HKD 3,94 | 1,61M |
| 2026-09-25 | HKD 4,04 | -%0,74 | HKD 4,22 | HKD 4,25 | HKD 4,01 | 216,40K |
| 2026-09-24 | HKD 4,07 | -%1,45 | HKD 4,03 | HKD 4,14 | HKD 4,03 | 935,60K |
| 2026-09-23 | HKD 4,13 | -%1,20 | HKD 4,12 | HKD 4,22 | HKD 4,07 | 2,28M |
| 2026-09-22 | HKD 4,18 | +%1,46 | HKD 4,18 | HKD 4,29 | HKD 4,16 | 3,82M |
| 2026-09-21 | HKD 4,12 | +%1,10 | HKD 4,07 | HKD 4,16 | HKD 4,04 | 2,59M |
| 2026-09-18 | HKD 4,07 | +%5,84 | HKD 3,90 | HKD 4,13 | HKD 3,82 | 12,19M |
| 2026-09-17 | HKD 3,85 | +%0,13 | HKD 3,85 | HKD 3,89 | HKD 3,80 | 1,76M |
| 2026-09-16 | HKD 3,85 | -%0,13 | HKD 3,85 | HKD 3,90 | HKD 3,68 | 5,48M |
| 2026-09-15 | HKD 3,85 | -%1,53 | HKD 4,07 | HKD 4,31 | HKD 3,85 | 17,38M |
| 2026-09-14 | HKD 3,91 | +%2,09 | HKD 3,99 | HKD 4,20 | HKD 3,88 | 7,24M |
| 2026-09-11 | HKD 3,83 | -%1,54 | HKD 3,99 | HKD 3,99 | HKD 3,82 | 2,45M |
| 2026-09-10 | HKD 3,89 | -%1,39 | HKD 3,95 | HKD 3,95 | HKD 3,85 | 3,12M |
| 2026-09-09 | HKD 3,94 | -%3,07 | HKD 4,18 | HKD 4,18 | HKD 3,94 | 2,79M |
| 2026-09-08 | HKD 4,07 | -%3,10 | HKD 4,28 | HKD 4,28 | HKD 4,07 | 3,57M |
| 2026-09-07 | HKD 4,20 | -%3,00 | HKD 4,32 | HKD 4,32 | HKD 4,16 | 3,92M |
| 2026-09-04 | HKD 4,33 | +%2,61 | HKD 4,30 | HKD 4,48 | HKD 4,26 | 5,48M |
| 2026-09-03 | HKD 4,22 | %0,00 | HKD 4,25 | HKD 4,34 | HKD 4,20 | 1,42M |
| 2026-09-02 | HKD 4,22 | -%2,31 | HKD 4,32 | HKD 4,32 | HKD 4,18 | 2,35M |
| 2026-09-01 | HKD 4,32 | +%0,82 | HKD 4,35 | HKD 4,47 | HKD 4,23 | 5,95M |
| 2026-08-31 | HKD 4,28 | -%1,95 | HKD 4,29 | HKD 4,34 | HKD 4,18 | 14,04M |
| 2026-08-28 | HKD 4,37 | +%4,67 | HKD 4,32 | HKD 4,57 | HKD 4,26 | 10,51M |
| 2026-08-27 | HKD 4,18 | -%1,30 | HKD 4,27 | HKD 4,35 | HKD 4,16 | 6,69M |
| 2026-08-26 | HKD 4,23 | -%1,74 | HKD 4,95 | HKD 5,40 | HKD 4,23 | 24,96M |
| 2026-08-25 | HKD 4,30 | +%0,82 | HKD 4,26 | HKD 4,38 | HKD 4,25 | 2,21M |
| 2026-08-24 | HKD 4,27 | -%4,37 | HKD 4,39 | HKD 4,41 | HKD 4,24 | 2,86M |
| 2026-08-21 | HKD 4,47 | -%1,87 | HKD 4,53 | HKD 4,59 | HKD 4,41 | 1,98M |
| 2026-08-20 | HKD 4,55 | +%8,33 | HKD 4,24 | HKD 4,78 | HKD 4,20 | 7,15M |
| 2026-08-19 | HKD 4,20 | -%5,19 | HKD 4,39 | HKD 4,39 | HKD 4,14 | 2,89M |
| 2026-08-18 | HKD 4,43 | -%4,63 | HKD 4,65 | HKD 4,66 | HKD 4,36 | 6,09M |
| 2026-08-17 | HKD 4,64 | +%10,46 | HKD 4,24 | HKD 4,75 | HKD 4,24 | 11,48M |
| 2026-08-14 | HKD 4,20 | +%2,31 | HKD 4,11 | HKD 4,24 | HKD 4,11 | 1,67M |
| 2026-08-13 | HKD 4,11 | -%6,38 | HKD 4,41 | HKD 4,45 | HKD 4,09 | 3,78M |
| 2026-08-12 | HKD 4,39 | -%1,24 | HKD 4,57 | HKD 4,57 | HKD 4,38 | 2,10M |
| 2026-08-11 | HKD 4,45 | -%1,44 | HKD 4,50 | HKD 4,55 | HKD 4,40 | 2,08M |
| 2026-08-10 | HKD 4,51 | -%1,85 | HKD 4,59 | HKD 4,72 | HKD 4,41 | 3,91M |
| 2026-08-07 | HKD 4,59 | -%1,61 | HKD 4,69 | HKD 4,70 | HKD 4,53 | 2,08M |
| 2026-08-06 | HKD 4,67 | +%0,65 | HKD 4,73 | HKD 4,75 | HKD 4,55 | 2,97M |
| 2026-08-05 | HKD 4,64 | +%0,22 | HKD 4,58 | HKD 4,74 | HKD 4,58 | 2,67M |
| 2026-08-04 | HKD 4,63 | -%0,11 | HKD 4,52 | HKD 4,68 | HKD 4,52 | 3,00M |
| 2026-08-03 | HKD 4,64 | +%2,32 | HKD 4,66 | HKD 4,68 | HKD 4,54 | 2,91M |
| 2026-07-31 | HKD 4,53 | +%2,72 | HKD 4,40 | HKD 4,64 | HKD 4,35 | 3,43M |
| 2026-07-30 | HKD 4,41 | +%1,61 | HKD 4,34 | HKD 4,49 | HKD 4,30 | 3,19M |
| 2026-07-29 | HKD 4,34 | +%3,58 | HKD 4,38 | HKD 4,38 | HKD 4,25 | 2,64M |
| 2026-07-28 | HKD 4,19 | +%2,70 | HKD 4,11 | HKD 4,38 | HKD 4,07 | 6,30M |
| 2026-07-27 | HKD 4,08 | -%4,67 | HKD 4,04 | HKD 4,09 | HKD 3,80 | 5,57M |
| 2026-07-24 | HKD 4,28 | -%4,89 | HKD 4,50 | HKD 4,50 | HKD 4,24 | 2,76M |
| 2026-07-23 | HKD 4,50 | -%2,60 | HKD 4,62 | HKD 4,62 | HKD 4,46 | 2,88M |
| 2026-07-22 | HKD 4,62 | -%1,70 | HKD 4,72 | HKD 4,72 | HKD 4,55 | 2,14M |
| 2026-07-21 | HKD 4,70 | +%4,44 | HKD 4,57 | HKD 4,75 | HKD 4,46 | 2,82M |
| 2026-07-20 | HKD 4,50 | +%2,51 | HKD 4,56 | HKD 4,57 | HKD 4,40 | 3,49M |
| 2026-07-17 | HKD 4,39 | -%6,79 | HKD 4,79 | HKD 4,79 | HKD 4,32 | 4,73M |
| 2026-07-16 | HKD 4,71 | +%1,29 | HKD 4,65 | HKD 4,91 | HKD 4,64 | 5,23M |
| 2026-07-15 | HKD 4,65 | +%0,87 | HKD 4,61 | HKD 4,74 | HKD 4,55 | 3,10M |
| 2026-07-14 | HKD 4,61 | -%2,33 | HKD 4,72 | HKD 4,72 | HKD 4,50 | 3,17M |
| 2026-07-13 | HKD 4,72 | +%0,21 | HKD 4,71 | HKD 5,08 | HKD 4,64 | 6,52M |
| 2026-07-10 | HKD 4,71 | -%0,21 | HKD 4,74 | HKD 4,87 | HKD 4,61 | 3,21M |
| 2026-07-09 | HKD 4,72 | +%3,06 | HKD 4,58 | HKD 4,90 | HKD 4,50 | 4,49M |
| 2026-07-08 | HKD 4,58 | +%5,53 | HKD 4,41 | HKD 4,62 | HKD 4,35 | 3,95M |
| 2026-07-07 | HKD 4,34 | -%0,46 | HKD 4,32 | HKD 4,45 | HKD 4,30 | 1,75M |
| 2026-07-06 | HKD 4,36 | -%2,68 | HKD 4,56 | HKD 4,56 | HKD 4,27 | 2,30M |
| 2026-07-03 | HKD 4,48 | +%0,22 | HKD 4,50 | HKD 4,57 | HKD 4,45 | 2,68M |
| 2026-07-02 | HKD 4,47 | +%0,45 | HKD 4,57 | HKD 4,65 | HKD 4,44 | 2,84M |
| 2026-06-30 | HKD 4,45 | -%1,11 | HKD 4,52 | HKD 4,63 | HKD 4,40 | 3,91M |
| 2026-06-29 | HKD 4,50 | %0,00 | HKD 4,52 | HKD 4,75 | HKD 4,46 | 5,63M |
| 2026-06-26 | HKD 4,50 | -%4,05 | HKD 4,69 | HKD 4,69 | HKD 4,48 | 2,50M |
| 2026-06-25 | HKD 4,69 | +%1,96 | HKD 4,70 | HKD 4,73 | HKD 4,54 | 3,59M |
| 2026-06-24 | HKD 4,60 | -%3,16 | HKD 4,92 | HKD 4,92 | HKD 4,53 | 5,76M |
| 2026-06-23 | HKD 4,75 | -%4,23 | HKD 5,00 | HKD 5,01 | HKD 4,75 | 6,28M |
| 2026-06-22 | HKD 4,96 | +%5,31 | HKD 4,75 | HKD 5,62 | HKD 4,58 | 31,51M |
| 2026-06-18 | HKD 4,71 | +%5,13 | HKD 4,48 | HKD 5,08 | HKD 4,46 | 14,45M |
| 2026-06-17 | HKD 4,48 | -%1,32 | HKD 4,60 | HKD 4,60 | HKD 4,44 | 1,80M |
| 2026-06-16 | HKD 4,54 | -%3,20 | HKD 4,69 | HKD 4,69 | HKD 4,53 | 2,25M |
| 2026-06-15 | HKD 4,69 | -%0,42 | HKD 4,76 | HKD 4,84 | HKD 4,64 | 2,20M |
| 2026-06-12 | HKD 4,71 | -%2,48 | HKD 4,85 | HKD 4,92 | HKD 4,70 | 1,74M |
| 2026-06-11 | HKD 4,83 | %0,00 | HKD 4,83 | HKD 4,88 | HKD 4,66 | 2,43M |
| 2026-06-10 | HKD 4,83 | -%2,03 | HKD 4,93 | HKD 4,93 | HKD 4,72 | 1,71M |
| 2026-06-09 | HKD 4,93 | +%0,41 | HKD 5,00 | HKD 5,10 | HKD 4,84 | 2,37M |
| 2026-06-08 | HKD 4,91 | -%2,96 | HKD 5,00 | HKD 5,00 | HKD 4,50 | 2,31M |
| 2026-06-05 | HKD 5,06 | -%1,36 | HKD 5,07 | HKD 5,18 | HKD 5,02 | 2,63M |
| 2026-06-04 | HKD 5,13 | -%4,11 | HKD 5,46 | HKD 5,46 | HKD 5,11 | 1,75M |
| 2026-06-03 | HKD 5,35 | -%3,43 | HKD 5,42 | HKD 5,52 | HKD 5,30 | 2,54M |
| 2026-06-02 | HKD 5,54 | +%1,84 | HKD 5,56 | HKD 5,60 | HKD 5,37 | 3,06M |
| 2026-06-01 | HKD 5,44 | +%5,63 | HKD 5,14 | HKD 5,51 | HKD 5,14 | 2,95M |
| 2026-05-29 | HKD 5,15 | -%4,45 | HKD 5,38 | HKD 5,57 | HKD 5,15 | 3,47M |
| 2026-05-28 | HKD 5,39 | -%3,92 | HKD 5,55 | HKD 5,61 | HKD 5,26 | 2,21M |
| 2026-05-27 | HKD 5,61 | -%1,75 | HKD 5,75 | HKD 5,84 | HKD 5,52 | 2,38M |