Mobvista Incorporation 1860
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 13,51+0,94 (+%7,48)
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 13,51 | +%7,48 | HKD 12,66 | HKD 13,95 | HKD 12,58 | 20,65M |
| 2026-09-29 | HKD 12,57 | -%0,40 | HKD 12,64 | HKD 12,75 | HKD 12,40 | 5,15M |
| 2026-09-28 | HKD 12,62 | +%2,02 | HKD 12,49 | HKD 12,67 | HKD 12,17 | 8,50M |
| 2026-09-25 | HKD 12,37 | -%0,16 | HKD 12,21 | HKD 12,37 | HKD 11,90 | 2,06M |
| 2026-09-24 | HKD 12,39 | -%1,20 | HKD 12,65 | HKD 12,83 | HKD 12,23 | 7,00M |
| 2026-09-23 | HKD 12,54 | -%2,18 | HKD 12,69 | HKD 12,94 | HKD 12,22 | 10,63M |
| 2026-09-22 | HKD 12,82 | +%3,72 | HKD 12,77 | HKD 13,19 | HKD 12,72 | 23,57M |
| 2026-09-21 | HKD 12,36 | -%2,83 | HKD 12,88 | HKD 12,99 | HKD 12,11 | 24,15M |
| 2026-09-18 | HKD 12,72 | +%13,07 | HKD 11,25 | HKD 12,72 | HKD 11,14 | 45,86M |
| 2026-09-17 | HKD 11,25 | +%3,88 | HKD 10,64 | HKD 11,35 | HKD 10,57 | 22,61M |
| 2026-09-16 | HKD 10,83 | +%1,21 | HKD 10,78 | HKD 10,90 | HKD 10,25 | 13,84M |
| 2026-09-15 | HKD 10,70 | +%3,38 | HKD 10,54 | HKD 10,87 | HKD 10,31 | 15,15M |
| 2026-09-14 | HKD 10,35 | +%5,83 | HKD 9,74 | HKD 10,49 | HKD 9,56 | 13,42M |
| 2026-09-11 | HKD 9,78 | -%0,31 | HKD 9,73 | HKD 9,88 | HKD 9,55 | 7,71M |
| 2026-09-10 | HKD 9,81 | -%1,26 | HKD 9,84 | HKD 10,08 | HKD 9,72 | 4,95M |
| 2026-09-09 | HKD 9,94 | -%2,12 | HKD 10,16 | HKD 10,20 | HKD 9,81 | 9,20M |
| 2026-09-08 | HKD 10,15 | -%1,84 | HKD 10,40 | HKD 10,50 | HKD 10,08 | 8,32M |
| 2026-09-07 | HKD 10,34 | +%0,88 | HKD 10,20 | HKD 10,66 | HKD 10,16 | 8,84M |
| 2026-09-04 | HKD 10,25 | +%6,55 | HKD 9,70 | HKD 10,49 | HKD 9,70 | 18,11M |
| 2026-09-03 | HKD 9,62 | -%4,47 | HKD 10,15 | HKD 10,23 | HKD 9,52 | 11,93M |
| 2026-09-02 | HKD 10,07 | -%1,95 | HKD 10,25 | HKD 10,34 | HKD 9,85 | 10,54M |
| 2026-09-01 | HKD 10,27 | -%5,78 | HKD 10,85 | HKD 10,94 | HKD 10,24 | 15,35M |
| 2026-08-31 | HKD 10,90 | +%3,22 | HKD 10,50 | HKD 10,96 | HKD 10,25 | 29,61M |
| 2026-08-28 | HKD 10,56 | -%0,85 | HKD 10,70 | HKD 11,15 | HKD 10,45 | 12,67M |
| 2026-08-27 | HKD 10,65 | +%1,91 | HKD 10,65 | HKD 10,93 | HKD 10,40 | 11,25M |
| 2026-08-26 | HKD 10,45 | -%2,15 | HKD 10,69 | HKD 11,00 | HKD 10,33 | 10,99M |
| 2026-08-25 | HKD 10,68 | +%7,07 | HKD 10,00 | HKD 10,85 | HKD 9,69 | 19,58M |
| 2026-08-24 | HKD 9,98 | -%1,72 | HKD 10,15 | HKD 10,31 | HKD 9,92 | 10,35M |
| 2026-08-21 | HKD 10,15 | -%3,70 | HKD 10,54 | HKD 10,64 | HKD 10,00 | 14,36M |
| 2026-08-20 | HKD 10,54 | -%0,57 | HKD 10,87 | HKD 11,05 | HKD 10,50 | 10,84M |
| 2026-08-19 | HKD 10,60 | -%2,48 | HKD 10,98 | HKD 11,05 | HKD 10,52 | 8,70M |
| 2026-08-18 | HKD 10,87 | -%5,64 | HKD 11,65 | HKD 11,65 | HKD 10,72 | 14,91M |
| 2026-08-17 | HKD 11,52 | +%1,14 | HKD 11,38 | HKD 11,68 | HKD 11,20 | 14,26M |
| 2026-08-14 | HKD 11,39 | +%4,21 | HKD 10,97 | HKD 11,70 | HKD 10,94 | 17,60M |
| 2026-08-13 | HKD 10,93 | -%1,00 | HKD 11,02 | HKD 11,48 | HKD 10,90 | 10,61M |
| 2026-08-12 | HKD 11,04 | -%1,43 | HKD 11,30 | HKD 11,30 | HKD 10,94 | 7,22M |
| 2026-08-11 | HKD 11,20 | -%2,01 | HKD 11,43 | HKD 11,74 | HKD 11,16 | 8,91M |
| 2026-08-10 | HKD 11,43 | +%3,44 | HKD 11,25 | HKD 11,62 | HKD 11,09 | 17,46M |
| 2026-08-07 | HKD 11,05 | +%0,09 | HKD 11,05 | HKD 11,17 | HKD 10,65 | 11,54M |
| 2026-08-06 | HKD 11,04 | -%7,38 | HKD 11,47 | HKD 11,67 | HKD 10,78 | 23,66M |
| 2026-08-05 | HKD 11,92 | +%4,29 | HKD 11,60 | HKD 12,11 | HKD 11,35 | 14,37M |
| 2026-08-04 | HKD 11,43 | +%3,25 | HKD 11,28 | HKD 11,53 | HKD 10,95 | 12,22M |
| 2026-08-03 | HKD 11,07 | -%0,72 | HKD 11,66 | HKD 11,66 | HKD 10,82 | 13,00M |
| 2026-07-31 | HKD 11,15 | +%5,99 | HKD 10,81 | HKD 11,74 | HKD 10,50 | 27,22M |
| 2026-07-30 | HKD 10,52 | -%3,40 | HKD 10,89 | HKD 11,07 | HKD 10,45 | 9,36M |
| 2026-07-29 | HKD 10,89 | +%5,52 | HKD 10,50 | HKD 10,90 | HKD 10,48 | 12,89M |
| 2026-07-28 | HKD 10,32 | -%2,18 | HKD 10,71 | HKD 11,10 | HKD 10,21 | 8,44M |
| 2026-07-27 | HKD 10,55 | +%3,03 | HKD 10,11 | HKD 10,73 | HKD 10,11 | 4,64M |
| 2026-07-24 | HKD 10,24 | -%5,54 | HKD 10,65 | HKD 10,65 | HKD 10,24 | 6,25M |
| 2026-07-23 | HKD 10,84 | -%1,19 | HKD 10,97 | HKD 11,05 | HKD 10,72 | 5,68M |
| 2026-07-22 | HKD 10,97 | +%2,05 | HKD 10,90 | HKD 11,15 | HKD 10,62 | 9,04M |
| 2026-07-21 | HKD 10,75 | +%3,07 | HKD 10,42 | HKD 10,90 | HKD 10,33 | 7,78M |
| 2026-07-20 | HKD 10,43 | +%3,57 | HKD 10,20 | HKD 10,46 | HKD 10,05 | 10,48M |
| 2026-07-17 | HKD 10,07 | -%7,36 | HKD 10,78 | HKD 10,84 | HKD 9,94 | 13,07M |
| 2026-07-16 | HKD 10,87 | +%3,92 | HKD 10,30 | HKD 11,17 | HKD 10,30 | 17,99M |
| 2026-07-15 | HKD 10,46 | +%0,38 | HKD 10,46 | HKD 10,66 | HKD 9,88 | 15,26M |
| 2026-07-14 | HKD 10,42 | -%0,10 | HKD 10,32 | HKD 10,42 | HKD 9,65 | 34,14M |
| 2026-07-13 | HKD 10,43 | -%6,04 | HKD 11,00 | HKD 11,03 | HKD 10,24 | 13,52M |
| 2026-07-10 | HKD 11,10 | -%0,45 | HKD 11,28 | HKD 11,65 | HKD 10,83 | 15,83M |
| 2026-07-09 | HKD 11,15 | -%3,04 | HKD 11,42 | HKD 11,63 | HKD 11,05 | 13,66M |
| 2026-07-08 | HKD 11,50 | +%7,28 | HKD 10,80 | HKD 11,64 | HKD 10,56 | 19,75M |
| 2026-07-07 | HKD 10,72 | -%2,63 | HKD 11,05 | HKD 11,45 | HKD 10,60 | 10,72M |
| 2026-07-06 | HKD 11,01 | +%1,19 | HKD 11,06 | HKD 11,27 | HKD 10,60 | 9,33M |
| 2026-07-03 | HKD 10,88 | +%0,18 | HKD 10,85 | HKD 11,20 | HKD 10,58 | 13,71M |
| 2026-07-02 | HKD 10,86 | +%7,21 | HKD 10,80 | HKD 11,23 | HKD 10,48 | 19,56M |
| 2026-06-30 | HKD 10,13 | -%3,52 | HKD 10,78 | HKD 10,78 | HKD 10,02 | 15,33M |
| 2026-06-29 | HKD 10,50 | +%3,04 | HKD 10,50 | HKD 10,85 | HKD 10,42 | 17,16M |
| 2026-06-26 | HKD 10,19 | -%6,08 | HKD 10,70 | HKD 10,70 | HKD 10,04 | 17,91M |
| 2026-06-25 | HKD 10,85 | -%2,25 | HKD 11,28 | HKD 11,28 | HKD 10,62 | 13,87M |
| 2026-06-24 | HKD 11,10 | -%4,31 | HKD 11,45 | HKD 11,66 | HKD 10,80 | 20,19M |
| 2026-06-23 | HKD 11,60 | -%3,65 | HKD 12,08 | HKD 12,25 | HKD 11,40 | 17,09M |
| 2026-06-22 | HKD 12,04 | -%5,79 | HKD 12,87 | HKD 12,87 | HKD 11,90 | 12,65M |
| 2026-06-18 | HKD 12,78 | -%2,07 | HKD 13,06 | HKD 13,06 | HKD 12,28 | 18,51M |
| 2026-06-17 | HKD 13,05 | -%1,66 | HKD 13,40 | HKD 13,44 | HKD 13,02 | 8,00M |
| 2026-06-16 | HKD 13,27 | -%5,15 | HKD 14,15 | HKD 14,15 | HKD 13,26 | 8,78M |
| 2026-06-15 | HKD 13,99 | +%1,16 | HKD 14,08 | HKD 14,23 | HKD 13,65 | 9,32M |
| 2026-06-12 | HKD 13,83 | +%5,57 | HKD 13,40 | HKD 13,87 | HKD 13,02 | 21,81M |
| 2026-06-11 | HKD 13,10 | +%1,71 | HKD 12,90 | HKD 13,26 | HKD 12,28 | 9,95M |
| 2026-06-10 | HKD 12,88 | +%1,82 | HKD 12,71 | HKD 13,40 | HKD 12,44 | 23,67M |
| 2026-06-09 | HKD 12,65 | -%4,60 | HKD 13,56 | HKD 13,91 | HKD 12,55 | 21,25M |
| 2026-06-08 | HKD 13,26 | -%4,74 | HKD 13,53 | HKD 13,93 | HKD 13,23 | 11,14M |
| 2026-06-05 | HKD 13,92 | -%0,71 | HKD 14,09 | HKD 14,26 | HKD 13,35 | 13,06M |
| 2026-06-04 | HKD 14,02 | -%0,71 | HKD 14,01 | HKD 14,43 | HKD 13,92 | 12,92M |
| 2026-06-03 | HKD 14,12 | -%5,36 | HKD 15,00 | HKD 15,01 | HKD 14,10 | 18,84M |
| 2026-06-02 | HKD 14,92 | -%2,23 | HKD 15,00 | HKD 15,66 | HKD 14,45 | 23,73M |
| 2026-06-01 | HKD 15,26 | -%5,57 | HKD 16,16 | HKD 16,16 | HKD 14,68 | 43,93M |
| 2026-05-29 | HKD 16,16 | +%12,53 | HKD 14,80 | HKD 16,30 | HKD 14,59 | 51,36M |
| 2026-05-28 | HKD 14,36 | +%2,57 | HKD 14,46 | HKD 15,04 | HKD 14,16 | 77,22M |
| 2026-05-27 | HKD 14,00 | +%0,79 | HKD 14,13 | HKD 14,25 | HKD 13,75 | 17,44M |
| 2026-05-26 | HKD 13,89 | -%4,93 | HKD 14,52 | HKD 14,52 | HKD 13,65 | 33,00M |