Consun Pharmaceutical Group Ltd. 1681
HKEX · Çin Hong Kong ÖİB · Sağlık Teknolojisi
HKD 14,62-0,22 (-%1,48)
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 14,62 | -%1,48 | HKD 15,20 | HKD 15,20 | HKD 14,52 | 809,00K |
| 2026-09-30 | HKD 14,84 | +%1,30 | HKD 14,43 | HKD 15,19 | HKD 14,43 | 3,34M |
| 2026-09-29 | HKD 14,65 | +%0,69 | HKD 14,36 | HKD 14,78 | HKD 14,36 | 1,70M |
| 2026-09-28 | HKD 14,55 | +%1,61 | HKD 14,30 | HKD 14,83 | HKD 14,21 | 1,85M |
| 2026-09-25 | HKD 14,32 | -%1,10 | HKD 14,48 | HKD 14,48 | HKD 14,18 | 459,00K |
| 2026-09-24 | HKD 14,48 | +%0,84 | HKD 14,30 | HKD 14,50 | HKD 14,26 | 1,14M |
| 2026-09-23 | HKD 14,36 | +%0,77 | HKD 14,25 | HKD 14,50 | HKD 14,24 | 1,76M |
| 2026-09-22 | HKD 14,25 | +%2,89 | HKD 13,95 | HKD 14,31 | HKD 13,81 | 2,07M |
| 2026-09-21 | HKD 13,85 | +%4,06 | HKD 13,43 | HKD 13,99 | HKD 13,43 | 2,12M |
| 2026-09-18 | HKD 13,31 | +%1,06 | HKD 13,24 | HKD 13,46 | HKD 13,24 | 1,37M |
| 2026-09-17 | HKD 13,17 | +%0,92 | HKD 13,05 | HKD 13,32 | HKD 12,93 | 1,92M |
| 2026-09-16 | HKD 13,05 | -%1,58 | HKD 13,16 | HKD 13,40 | HKD 13,02 | 1,22M |
| 2026-09-15 | HKD 13,26 | -%0,15 | HKD 13,31 | HKD 13,31 | HKD 13,14 | 976,92K |
| 2026-09-14 | HKD 13,28 | +%1,84 | HKD 13,00 | HKD 13,35 | HKD 12,83 | 1,35M |
| 2026-09-11 | HKD 13,04 | -%0,91 | HKD 13,07 | HKD 13,07 | HKD 12,86 | 1,61M |
| 2026-09-10 | HKD 13,16 | +%0,08 | HKD 13,28 | HKD 13,28 | HKD 12,77 | 2,66M |
| 2026-09-09 | HKD 13,15 | -%0,30 | HKD 13,18 | HKD 13,33 | HKD 13,06 | 1,55M |
| 2026-09-08 | HKD 13,19 | -%3,23 | HKD 13,40 | HKD 13,40 | HKD 13,13 | 891,00K |
| 2026-09-07 | HKD 13,63 | +%0,15 | HKD 13,85 | HKD 13,88 | HKD 13,54 | 800,00K |
| 2026-09-04 | HKD 13,61 | -%0,44 | HKD 13,88 | HKD 13,88 | HKD 13,44 | 1,61M |
| 2026-09-03 | HKD 13,67 | +%0,44 | HKD 13,95 | HKD 13,95 | HKD 13,52 | 1,33M |
| 2026-09-02 | HKD 13,61 | +%0,67 | HKD 13,97 | HKD 13,97 | HKD 13,37 | 1,50M |
| 2026-09-01 | HKD 13,52 | -%0,07 | HKD 13,54 | HKD 13,70 | HKD 13,37 | 1,68M |
| 2026-08-31 | HKD 13,53 | -%4,25 | HKD 14,37 | HKD 14,37 | HKD 13,53 | 2,13M |
| 2026-08-28 | HKD 14,13 | +%2,47 | HKD 14,07 | HKD 14,30 | HKD 13,75 | 2,82M |
| 2026-08-27 | HKD 13,79 | -%7,64 | HKD 14,93 | HKD 14,93 | HKD 13,71 | 5,03M |
| 2026-08-26 | HKD 14,93 | +%11,42 | HKD 13,69 | HKD 15,27 | HKD 13,62 | 8,35M |
| 2026-08-25 | HKD 13,40 | +%0,07 | HKD 13,37 | HKD 13,52 | HKD 13,27 | 3,77M |
| 2026-08-24 | HKD 13,39 | -%1,54 | HKD 13,60 | HKD 13,60 | HKD 13,21 | 1,36M |
| 2026-08-21 | HKD 13,60 | -%0,44 | HKD 13,66 | HKD 13,85 | HKD 13,55 | 825,00K |
| 2026-08-20 | HKD 13,66 | +%2,71 | HKD 13,50 | HKD 13,87 | HKD 13,45 | 1,55M |
| 2026-08-19 | HKD 13,30 | -%0,23 | HKD 13,33 | HKD 13,38 | HKD 13,11 | 1,14M |
| 2026-08-18 | HKD 13,33 | -%1,48 | HKD 13,59 | HKD 13,59 | HKD 13,30 | 622,63K |
| 2026-08-17 | HKD 13,53 | -%0,88 | HKD 14,16 | HKD 14,16 | HKD 13,50 | 901,00K |
| 2026-08-14 | HKD 13,65 | -%1,02 | HKD 13,86 | HKD 13,86 | HKD 13,52 | 1,18M |
| 2026-08-13 | HKD 13,79 | -%1,43 | HKD 13,88 | HKD 14,03 | HKD 13,71 | 1,34M |
| 2026-08-12 | HKD 13,99 | -%0,14 | HKD 14,18 | HKD 14,18 | HKD 13,91 | 1,19M |
| 2026-08-11 | HKD 14,01 | +%0,43 | HKD 13,95 | HKD 14,25 | HKD 13,93 | 902,00K |
| 2026-08-10 | HKD 13,95 | -%0,36 | HKD 14,14 | HKD 14,89 | HKD 13,95 | 1,84M |
| 2026-08-07 | HKD 14,00 | +%0,94 | HKD 13,56 | HKD 14,00 | HKD 13,56 | 1,67M |
| 2026-08-06 | HKD 13,87 | +%1,24 | HKD 13,73 | HKD 13,88 | HKD 13,57 | 1,01M |
| 2026-08-05 | HKD 13,70 | +%1,48 | HKD 13,58 | HKD 13,84 | HKD 13,40 | 1,03M |
| 2026-08-04 | HKD 13,50 | -%2,24 | HKD 13,97 | HKD 13,99 | HKD 13,45 | 995,00K |
| 2026-08-03 | HKD 13,81 | +%0,88 | HKD 13,73 | HKD 13,94 | HKD 13,68 | 998,88K |
| 2026-07-31 | HKD 13,69 | -%0,07 | HKD 13,80 | HKD 13,87 | HKD 13,46 | 1,40M |
| 2026-07-30 | HKD 13,70 | +%1,26 | HKD 13,58 | HKD 13,88 | HKD 13,30 | 1,66M |
| 2026-07-29 | HKD 13,53 | +%1,73 | HKD 13,36 | HKD 13,59 | HKD 13,20 | 1,25M |
| 2026-07-28 | HKD 13,30 | -%0,75 | HKD 13,79 | HKD 13,80 | HKD 13,26 | 1,40M |
| 2026-07-27 | HKD 13,40 | +%0,07 | HKD 13,49 | HKD 13,58 | HKD 13,33 | 429,30K |
| 2026-07-24 | HKD 13,39 | -%0,67 | HKD 13,50 | HKD 13,50 | HKD 13,25 | 358,00K |
| 2026-07-23 | HKD 13,48 | +%0,60 | HKD 13,68 | HKD 13,68 | HKD 13,27 | 956,87K |
| 2026-07-22 | HKD 13,40 | -%1,40 | HKD 13,43 | HKD 13,61 | HKD 13,32 | 759,77K |
| 2026-07-21 | HKD 13,59 | -%1,09 | HKD 13,75 | HKD 13,79 | HKD 13,47 | 673,65K |
| 2026-07-20 | HKD 13,74 | +%1,18 | HKD 13,58 | HKD 13,87 | HKD 13,45 | 1,12M |
| 2026-07-17 | HKD 13,58 | -%4,23 | HKD 14,14 | HKD 14,40 | HKD 13,48 | 1,18M |
| 2026-07-16 | HKD 14,18 | +%1,21 | HKD 14,43 | HKD 14,43 | HKD 13,82 | 1,48M |
| 2026-07-15 | HKD 14,01 | +%2,26 | HKD 13,95 | HKD 14,38 | HKD 13,94 | 1,77M |
| 2026-07-14 | HKD 13,70 | +%0,74 | HKD 13,65 | HKD 13,76 | HKD 13,48 | 850,36K |
| 2026-07-13 | HKD 13,60 | +%0,29 | HKD 13,52 | HKD 13,76 | HKD 13,41 | 1,84M |
| 2026-07-10 | HKD 13,56 | +%1,04 | HKD 13,51 | HKD 13,70 | HKD 13,39 | 943,93K |
| 2026-07-09 | HKD 13,42 | -%1,03 | HKD 13,42 | HKD 13,63 | HKD 13,41 | 631,40K |
| 2026-07-08 | HKD 13,56 | -%1,38 | HKD 13,71 | HKD 13,74 | HKD 13,40 | 905,00K |
| 2026-07-07 | HKD 13,75 | +%0,36 | HKD 13,73 | HKD 13,83 | HKD 13,42 | 1,47M |
| 2026-07-06 | HKD 13,70 | +%1,63 | HKD 13,59 | HKD 14,09 | HKD 13,40 | 1,45M |
| 2026-07-03 | HKD 13,48 | +%2,67 | HKD 13,19 | HKD 13,63 | HKD 13,19 | 1,59M |
| 2026-07-02 | HKD 13,13 | +%4,37 | HKD 12,65 | HKD 13,20 | HKD 12,65 | 1,58M |
| 2026-06-30 | HKD 12,58 | -%2,18 | HKD 12,86 | HKD 12,88 | HKD 12,37 | 3,38M |
| 2026-06-29 | HKD 12,86 | +%3,04 | HKD 12,63 | HKD 13,01 | HKD 12,53 | 1,64M |
| 2026-06-26 | HKD 12,48 | -%3,03 | HKD 12,82 | HKD 12,93 | HKD 12,42 | 1,42M |
| 2026-06-25 | HKD 12,87 | +%1,34 | HKD 12,60 | HKD 12,98 | HKD 12,57 | 3,91M |
| 2026-06-24 | HKD 12,70 | +%1,52 | HKD 12,44 | HKD 12,82 | HKD 12,31 | 2,26M |
| 2026-06-23 | HKD 12,51 | -%2,11 | HKD 12,74 | HKD 12,88 | HKD 12,45 | 1,52M |
| 2026-06-22 | HKD 12,78 | -%4,05 | HKD 13,27 | HKD 13,27 | HKD 12,59 | 2,46M |
| 2026-06-18 | HKD 13,32 | +%0,91 | HKD 13,18 | HKD 13,35 | HKD 12,94 | 3,88M |
| 2026-06-17 | HKD 13,20 | -%1,79 | HKD 13,40 | HKD 13,52 | HKD 13,14 | 2,82M |
| 2026-06-16 | HKD 13,44 | -%0,88 | HKD 13,56 | HKD 13,66 | HKD 13,40 | 1,08M |
| 2026-06-15 | HKD 13,56 | -%1,67 | HKD 13,82 | HKD 14,00 | HKD 13,33 | 1,69M |
| 2026-06-12 | HKD 13,79 | -%0,07 | HKD 13,81 | HKD 13,87 | HKD 13,58 | 1,62M |
| 2026-06-11 | HKD 13,80 | -%0,79 | HKD 13,51 | HKD 13,94 | HKD 13,46 | 2,00M |
| 2026-06-10 | HKD 13,91 | +%0,58 | HKD 13,83 | HKD 13,97 | HKD 13,52 | 1,58M |
| 2026-06-09 | HKD 13,83 | -%3,96 | HKD 14,00 | HKD 14,00 | HKD 13,50 | 1,80M |
| 2026-06-08 | HKD 14,40 | -%0,14 | HKD 14,42 | HKD 14,42 | HKD 13,97 | 2,17M |
| 2026-06-05 | HKD 14,42 | +%2,27 | HKD 13,98 | HKD 14,42 | HKD 13,98 | 1,92M |
| 2026-06-04 | HKD 14,10 | -%1,61 | HKD 14,26 | HKD 14,34 | HKD 13,97 | 1,47M |
| 2026-06-03 | HKD 14,33 | -%0,21 | HKD 14,47 | HKD 14,39 | HKD 14,00 | 1,47M |
| 2026-06-02 | HKD 14,36 | -%0,55 | HKD 14,49 | HKD 14,49 | HKD 14,02 | 995,00K |
| 2026-06-01 | HKD 14,44 | +%1,83 | HKD 14,29 | HKD 14,50 | HKD 14,21 | 766,02K |
| 2026-05-29 | HKD 14,18 | +%1,36 | HKD 14,44 | HKD 14,44 | HKD 13,82 | 1,99M |
| 2026-05-28 | HKD 13,99 | -%2,44 | HKD 14,33 | HKD 14,61 | HKD 13,85 | 1,51M |
| 2026-05-27 | HKD 14,34 | -%0,97 | HKD 14,50 | HKD 14,51 | HKD 14,13 | 1,78M |