AK Medical Holdings Ltd. 1789
HKEX · Çin Hong Kong ÖİB · Sağlık Teknolojisi
HKD 4,67-0,20 (-%4,11)
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 4,67 | -%4,11 | HKD 4,68 | HKD 4,70 | HKD 4,60 | 1,68M |
| 2026-09-30 | HKD 4,87 | +%0,83 | HKD 4,89 | HKD 4,89 | HKD 4,81 | 1,67M |
| 2026-09-29 | HKD 4,83 | -%0,21 | HKD 4,87 | HKD 4,89 | HKD 4,76 | 2,54M |
| 2026-09-28 | HKD 4,84 | +%2,22 | HKD 4,76 | HKD 4,84 | HKD 4,76 | 1,95M |
| 2026-09-25 | HKD 4,74 | -%1,46 | HKD 4,80 | HKD 4,90 | HKD 4,66 | 1,97M |
| 2026-09-24 | HKD 4,80 | -%2,04 | HKD 4,86 | HKD 4,91 | HKD 4,80 | 2,25M |
| 2026-09-23 | HKD 4,91 | -%0,61 | HKD 5,00 | HKD 4,98 | HKD 4,87 | 1,15M |
| 2026-09-22 | HKD 4,93 | +%0,41 | HKD 4,89 | HKD 4,95 | HKD 4,82 | 3,48M |
| 2026-09-21 | HKD 4,91 | +%1,03 | HKD 4,79 | HKD 4,95 | HKD 4,79 | 1,39M |
| 2026-09-18 | HKD 4,86 | +%0,52 | HKD 4,93 | HKD 4,93 | HKD 4,76 | 4,53M |
| 2026-09-17 | HKD 4,84 | -%0,31 | HKD 4,76 | HKD 4,92 | HKD 4,76 | 1,99M |
| 2026-09-16 | HKD 4,86 | -%0,51 | HKD 4,89 | HKD 4,89 | HKD 4,76 | 3,38M |
| 2026-09-15 | HKD 4,88 | -%0,61 | HKD 4,86 | HKD 4,94 | HKD 4,85 | 3,13M |
| 2026-09-14 | HKD 4,91 | -%0,10 | HKD 4,83 | HKD 4,95 | HKD 4,82 | 3,23M |
| 2026-09-11 | HKD 4,91 | -%0,41 | HKD 4,93 | HKD 4,94 | HKD 4,80 | 4,49M |
| 2026-09-10 | HKD 4,93 | +%0,61 | HKD 4,98 | HKD 5,04 | HKD 4,86 | 6,55M |
| 2026-09-09 | HKD 4,91 | -%0,10 | HKD 4,89 | HKD 4,97 | HKD 4,82 | 3,74M |
| 2026-09-08 | HKD 4,91 | -%1,70 | HKD 5,00 | HKD 5,00 | HKD 4,89 | 4,05M |
| 2026-09-07 | HKD 4,99 | -%0,40 | HKD 5,02 | HKD 5,09 | HKD 4,96 | 2,01M |
| 2026-09-04 | HKD 5,01 | +%1,31 | HKD 5,01 | HKD 5,08 | HKD 4,97 | 2,96M |
| 2026-09-03 | HKD 4,95 | +%0,41 | HKD 4,99 | HKD 5,05 | HKD 4,91 | 4,00M |
| 2026-09-02 | HKD 4,93 | -%2,67 | HKD 5,08 | HKD 5,20 | HKD 4,89 | 6,96M |
| 2026-09-01 | HKD 5,07 | -%0,69 | HKD 5,14 | HKD 5,18 | HKD 5,05 | 5,24M |
| 2026-08-31 | HKD 5,10 | -%0,10 | HKD 5,11 | HKD 5,15 | HKD 5,00 | 2,57M |
| 2026-08-28 | HKD 5,11 | -%5,46 | HKD 5,36 | HKD 5,40 | HKD 5,11 | 6,49M |
| 2026-08-27 | HKD 5,40 | -%6,90 | HKD 5,93 | HKD 5,93 | HKD 5,34 | 5,28M |
| 2026-08-26 | HKD 5,80 | -%1,78 | HKD 5,91 | HKD 5,97 | HKD 5,76 | 2,05M |
| 2026-08-25 | HKD 5,91 | +%0,25 | HKD 5,82 | HKD 5,91 | HKD 5,76 | 2,87M |
| 2026-08-24 | HKD 5,89 | -%0,34 | HKD 5,92 | HKD 6,08 | HKD 5,84 | 4,52M |
| 2026-08-21 | HKD 5,91 | -%0,25 | HKD 5,93 | HKD 5,97 | HKD 5,83 | 1,70M |
| 2026-08-20 | HKD 5,93 | +%2,16 | HKD 5,93 | HKD 6,09 | HKD 5,85 | 2,99M |
| 2026-08-19 | HKD 5,80 | -%2,60 | HKD 5,95 | HKD 5,95 | HKD 5,70 | 1,67M |
| 2026-08-18 | HKD 5,95 | +%1,02 | HKD 5,92 | HKD 6,02 | HKD 5,81 | 2,35M |
| 2026-08-17 | HKD 5,89 | +%1,55 | HKD 5,89 | HKD 6,00 | HKD 5,84 | 2,98M |
| 2026-08-14 | HKD 5,80 | -%0,60 | HKD 5,87 | HKD 5,87 | HKD 5,72 | 1,70M |
| 2026-08-13 | HKD 5,84 | +%1,13 | HKD 5,82 | HKD 5,88 | HKD 5,53 | 4,31M |
| 2026-08-12 | HKD 5,78 | +%1,23 | HKD 5,73 | HKD 5,89 | HKD 5,67 | 2,36M |
| 2026-08-11 | HKD 5,70 | -%1,13 | HKD 5,79 | HKD 5,84 | HKD 5,68 | 1,96M |
| 2026-08-10 | HKD 5,77 | +%2,30 | HKD 5,70 | HKD 5,78 | HKD 5,66 | 1,45M |
| 2026-08-07 | HKD 5,64 | +%0,80 | HKD 5,57 | HKD 5,66 | HKD 5,56 | 1,85M |
| 2026-08-06 | HKD 5,59 | -%1,50 | HKD 5,66 | HKD 5,66 | HKD 5,53 | 1,56M |
| 2026-08-05 | HKD 5,68 | -%0,87 | HKD 5,73 | HKD 5,74 | HKD 5,63 | 1,44M |
| 2026-08-04 | HKD 5,73 | +%1,24 | HKD 5,66 | HKD 5,84 | HKD 5,66 | 2,34M |
| 2026-08-03 | HKD 5,66 | +%2,72 | HKD 5,53 | HKD 5,70 | HKD 5,51 | 3,32M |
| 2026-07-31 | HKD 5,51 | +%0,92 | HKD 5,38 | HKD 5,57 | HKD 5,32 | 2,57M |
| 2026-07-30 | HKD 5,46 | -%1,97 | HKD 5,68 | HKD 5,68 | HKD 5,39 | 1,18M |
| 2026-07-29 | HKD 5,57 | +%1,46 | HKD 5,40 | HKD 5,59 | HKD 5,40 | 3,39M |
| 2026-07-28 | HKD 5,49 | +%2,62 | HKD 5,42 | HKD 5,54 | HKD 5,33 | 4,16M |
| 2026-07-27 | HKD 5,35 | -%1,47 | HKD 5,45 | HKD 5,62 | HKD 5,32 | 2,71M |
| 2026-07-24 | HKD 5,43 | -%3,21 | HKD 5,88 | HKD 5,88 | HKD 5,37 | 10,71M |
| 2026-07-23 | HKD 5,61 | -%2,77 | HKD 5,86 | HKD 5,86 | HKD 5,61 | 2,02M |
| 2026-07-22 | HKD 5,77 | -%0,69 | HKD 5,99 | HKD 5,99 | HKD 5,70 | 5,17M |
| 2026-07-21 | HKD 5,81 | %0,00 | HKD 5,81 | HKD 5,88 | HKD 5,70 | 2,81M |
| 2026-07-20 | HKD 5,81 | -%0,34 | HKD 5,75 | HKD 5,88 | HKD 5,70 | 1,76M |
| 2026-07-17 | HKD 5,83 | -%2,67 | HKD 5,99 | HKD 6,02 | HKD 5,74 | 5,59M |
| 2026-07-16 | HKD 5,99 | +%5,09 | HKD 5,62 | HKD 6,01 | HKD 5,62 | 4,94M |
| 2026-07-15 | HKD 5,70 | +%4,40 | HKD 5,46 | HKD 5,75 | HKD 5,46 | 3,01M |
| 2026-07-14 | HKD 5,46 | +%2,82 | HKD 5,33 | HKD 5,48 | HKD 5,23 | 2,34M |
| 2026-07-13 | HKD 5,31 | +%1,14 | HKD 5,25 | HKD 5,40 | HKD 5,23 | 3,24M |
| 2026-07-10 | HKD 5,25 | -%0,76 | HKD 5,21 | HKD 5,32 | HKD 5,12 | 3,82M |
| 2026-07-09 | HKD 5,29 | -%2,40 | HKD 5,32 | HKD 5,42 | HKD 5,27 | 1,23M |
| 2026-07-08 | HKD 5,42 | -%0,55 | HKD 5,42 | HKD 5,47 | HKD 5,34 | 1,54M |
| 2026-07-07 | HKD 5,45 | -%1,45 | HKD 5,53 | HKD 5,72 | HKD 5,37 | 3,41M |
| 2026-07-06 | HKD 5,53 | +%1,65 | HKD 5,59 | HKD 5,64 | HKD 5,43 | 5,24M |
| 2026-07-03 | HKD 5,44 | +%6,46 | HKD 5,11 | HKD 5,52 | HKD 5,11 | 9,63M |
| 2026-07-02 | HKD 5,11 | -%0,39 | HKD 5,18 | HKD 5,23 | HKD 5,07 | 5,54M |
| 2026-06-30 | HKD 5,13 | -%1,16 | HKD 5,22 | HKD 5,22 | HKD 4,98 | 6,38M |
| 2026-06-29 | HKD 5,19 | +%4,64 | HKD 5,07 | HKD 5,30 | HKD 4,98 | 8,74M |
| 2026-06-26 | HKD 4,96 | +%0,40 | HKD 4,98 | HKD 4,98 | HKD 4,81 | 7,53M |
| 2026-06-25 | HKD 4,94 | +%3,13 | HKD 4,77 | HKD 4,98 | HKD 4,76 | 7,56M |
| 2026-06-24 | HKD 4,79 | -%3,82 | HKD 5,03 | HKD 5,03 | HKD 4,75 | 15,49M |
| 2026-06-23 | HKD 4,98 | -%4,96 | HKD 5,20 | HKD 5,20 | HKD 4,88 | 10,57M |
| 2026-06-22 | HKD 5,24 | -%3,50 | HKD 5,54 | HKD 5,54 | HKD 5,14 | 13,94M |
| 2026-06-18 | HKD 5,43 | -%1,99 | HKD 5,64 | HKD 5,64 | HKD 5,34 | 13,87M |
| 2026-06-17 | HKD 5,54 | -%2,98 | HKD 5,80 | HKD 5,84 | HKD 5,51 | 7,52M |
| 2026-06-16 | HKD 5,71 | -%0,35 | HKD 5,84 | HKD 5,88 | HKD 5,58 | 9,87M |
| 2026-06-15 | HKD 5,73 | -%1,21 | HKD 5,54 | HKD 5,85 | HKD 5,54 | 8,69M |
| 2026-06-12 | HKD 5,80 | -%0,17 | HKD 5,75 | HKD 5,90 | HKD 5,71 | 7,99M |
| 2026-06-11 | HKD 5,81 | +%1,04 | HKD 5,79 | HKD 5,85 | HKD 5,56 | 7,94M |
| 2026-06-10 | HKD 5,75 | +%1,95 | HKD 5,60 | HKD 5,75 | HKD 5,48 | 5,80M |
| 2026-06-09 | HKD 5,64 | -%1,23 | HKD 5,59 | HKD 5,69 | HKD 5,56 | 5,49M |
| 2026-06-08 | HKD 5,71 | -%0,70 | HKD 5,85 | HKD 5,85 | HKD 5,53 | 4,30M |
| 2026-06-05 | HKD 5,75 | -%0,52 | HKD 5,81 | HKD 5,90 | HKD 5,74 | 4,02M |
| 2026-06-04 | HKD 5,78 | +%0,52 | HKD 5,76 | HKD 5,81 | HKD 5,70 | 5,82M |
| 2026-06-03 | HKD 5,75 | -%2,21 | HKD 5,83 | HKD 5,83 | HKD 5,60 | 7,84M |
| 2026-06-02 | HKD 5,88 | -%0,34 | HKD 5,97 | HKD 5,97 | HKD 5,75 | 3,94M |
| 2026-06-01 | HKD 5,90 | +%0,85 | HKD 5,85 | HKD 6,10 | HKD 5,85 | 5,44M |
| 2026-05-29 | HKD 5,85 | %0,00 | HKD 5,86 | HKD 6,07 | HKD 5,80 | 8,13M |
| 2026-05-28 | HKD 5,85 | -%3,47 | HKD 6,08 | HKD 6,10 | HKD 5,77 | 5,35M |
| 2026-05-27 | HKD 6,06 | -%0,16 | HKD 6,11 | HKD 6,24 | HKD 5,98 | 5,53M |