Jinxin Fertility Group Ltd. 1951
HKEX · Çin Hong Kong ÖİB · Sağlık Hizmetleri
HKD 2,15-0,09 (-%4,02)
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 2,13 | -%4,91 | HKD 2,20 | HKD 2,20 | HKD 2,09 | 6,93M |
| 2026-09-30 | HKD 2,24 | +%6,41 | HKD 2,11 | HKD 2,26 | HKD 2,10 | 28,28M |
| 2026-09-29 | HKD 2,11 | +%0,24 | HKD 2,10 | HKD 2,12 | HKD 2,07 | 5,43M |
| 2026-09-28 | HKD 2,10 | -%0,47 | HKD 2,11 | HKD 2,13 | HKD 2,10 | 6,85M |
| 2026-09-25 | HKD 2,11 | +%0,24 | HKD 2,10 | HKD 2,11 | HKD 2,01 | 6,04M |
| 2026-09-24 | HKD 2,11 | -%1,64 | HKD 2,12 | HKD 2,16 | HKD 2,11 | 6,02M |
| 2026-09-23 | HKD 2,14 | +%0,71 | HKD 2,15 | HKD 2,16 | HKD 2,12 | 7,30M |
| 2026-09-22 | HKD 2,13 | -%0,70 | HKD 2,14 | HKD 2,16 | HKD 2,10 | 11,05M |
| 2026-09-21 | HKD 2,14 | +%2,39 | HKD 2,08 | HKD 2,15 | HKD 2,08 | 9,31M |
| 2026-09-18 | HKD 2,09 | -%0,24 | HKD 2,10 | HKD 2,13 | HKD 2,08 | 18,10M |
| 2026-09-17 | HKD 2,10 | -%1,41 | HKD 2,12 | HKD 2,14 | HKD 2,09 | 5,97M |
| 2026-09-16 | HKD 2,13 | +%1,67 | HKD 2,11 | HKD 2,14 | HKD 2,07 | 5,90M |
| 2026-09-15 | HKD 2,09 | -%1,18 | HKD 2,12 | HKD 2,13 | HKD 2,09 | 5,32M |
| 2026-09-14 | HKD 2,12 | +%0,95 | HKD 2,10 | HKD 2,15 | HKD 2,10 | 12,10M |
| 2026-09-11 | HKD 2,10 | -%2,78 | HKD 2,15 | HKD 2,15 | HKD 2,10 | 10,91M |
| 2026-09-10 | HKD 2,15 | -%2,71 | HKD 2,22 | HKD 2,22 | HKD 2,15 | 6,91M |
| 2026-09-09 | HKD 2,21 | +%0,68 | HKD 2,24 | HKD 2,25 | HKD 2,19 | 7,30M |
| 2026-09-08 | HKD 2,20 | %0,00 | HKD 2,21 | HKD 2,23 | HKD 2,18 | 6,36M |
| 2026-09-07 | HKD 2,20 | +%0,23 | HKD 2,22 | HKD 2,22 | HKD 2,18 | 6,58M |
| 2026-09-04 | HKD 2,19 | +%3,05 | HKD 2,15 | HKD 2,22 | HKD 2,15 | 15,01M |
| 2026-09-03 | HKD 2,13 | -%1,84 | HKD 2,19 | HKD 2,22 | HKD 2,13 | 10,19M |
| 2026-09-02 | HKD 2,17 | -%2,69 | HKD 2,22 | HKD 2,24 | HKD 2,16 | 14,38M |
| 2026-09-01 | HKD 2,23 | +%0,45 | HKD 2,25 | HKD 2,25 | HKD 2,19 | 13,57M |
| 2026-08-31 | HKD 2,22 | -%2,20 | HKD 2,25 | HKD 2,27 | HKD 2,19 | 18,65M |
| 2026-08-28 | HKD 2,27 | -%0,44 | HKD 2,28 | HKD 2,32 | HKD 2,24 | 15,80M |
| 2026-08-27 | HKD 2,28 | -%2,77 | HKD 2,35 | HKD 2,38 | HKD 2,24 | 22,46M |
| 2026-08-26 | HKD 2,35 | +%3,99 | HKD 2,26 | HKD 2,42 | HKD 2,26 | 50,28M |
| 2026-08-25 | HKD 2,26 | +%0,89 | HKD 2,25 | HKD 2,34 | HKD 2,24 | 21,77M |
| 2026-08-24 | HKD 2,23 | +%0,22 | HKD 2,23 | HKD 2,31 | HKD 2,17 | 21,25M |
| 2026-08-21 | HKD 2,23 | +%3,96 | HKD 2,14 | HKD 2,24 | HKD 2,13 | 17,51M |
| 2026-08-20 | HKD 2,14 | +%2,63 | HKD 2,08 | HKD 2,17 | HKD 2,08 | 16,12M |
| 2026-08-19 | HKD 2,09 | +%0,72 | HKD 2,09 | HKD 2,11 | HKD 2,06 | 9,82M |
| 2026-08-18 | HKD 2,08 | -%2,12 | HKD 2,12 | HKD 2,13 | HKD 2,08 | 10,94M |
| 2026-08-17 | HKD 2,12 | +%1,92 | HKD 2,08 | HKD 2,17 | HKD 2,08 | 11,89M |
| 2026-08-14 | HKD 2,08 | -%1,42 | HKD 2,13 | HKD 2,13 | HKD 2,08 | 19,21M |
| 2026-08-13 | HKD 2,11 | -%0,24 | HKD 2,11 | HKD 2,18 | HKD 2,10 | 14,77M |
| 2026-08-12 | HKD 2,12 | -%1,17 | HKD 2,15 | HKD 2,15 | HKD 2,10 | 12,62M |
| 2026-08-11 | HKD 2,14 | -%0,93 | HKD 2,14 | HKD 2,19 | HKD 2,14 | 12,15M |
| 2026-08-10 | HKD 2,16 | -%2,26 | HKD 2,21 | HKD 2,23 | HKD 2,13 | 15,26M |
| 2026-08-07 | HKD 2,21 | +%1,61 | HKD 2,18 | HKD 2,21 | HKD 2,15 | 8,41M |
| 2026-08-06 | HKD 2,17 | -%0,23 | HKD 2,16 | HKD 2,19 | HKD 2,14 | 8,99M |
| 2026-08-05 | HKD 2,18 | +%0,23 | HKD 2,18 | HKD 2,20 | HKD 2,16 | 4,79M |
| 2026-08-04 | HKD 2,17 | -%2,03 | HKD 2,22 | HKD 2,25 | HKD 2,16 | 6,23M |
| 2026-08-03 | HKD 2,22 | +%2,30 | HKD 2,17 | HKD 2,22 | HKD 2,15 | 6,02M |
| 2026-07-31 | HKD 2,17 | -%1,81 | HKD 2,21 | HKD 2,23 | HKD 2,16 | 12,13M |
| 2026-07-30 | HKD 2,21 | -%1,78 | HKD 2,26 | HKD 2,28 | HKD 2,20 | 8,31M |
| 2026-07-29 | HKD 2,25 | +%0,90 | HKD 2,24 | HKD 2,26 | HKD 2,23 | 4,80M |
| 2026-07-28 | HKD 2,23 | +%0,90 | HKD 2,19 | HKD 2,24 | HKD 2,19 | 3,84M |
| 2026-07-27 | HKD 2,21 | %0,00 | HKD 2,21 | HKD 2,23 | HKD 2,18 | 3,76M |
| 2026-07-24 | HKD 2,21 | -%0,90 | HKD 2,22 | HKD 2,23 | HKD 2,18 | 6,64M |
| 2026-07-23 | HKD 2,23 | -%0,89 | HKD 2,24 | HKD 2,26 | HKD 2,20 | 8,79M |
| 2026-07-22 | HKD 2,25 | +%4,65 | HKD 2,21 | HKD 2,26 | HKD 2,17 | 11,88M |
| 2026-07-21 | HKD 2,15 | -%2,71 | HKD 2,23 | HKD 2,23 | HKD 2,12 | 12,77M |
| 2026-07-20 | HKD 2,21 | +%1,38 | HKD 2,19 | HKD 2,23 | HKD 2,18 | 9,19M |
| 2026-07-17 | HKD 2,18 | -%4,80 | HKD 2,28 | HKD 2,28 | HKD 2,14 | 15,63M |
| 2026-07-16 | HKD 2,29 | +%7,51 | HKD 2,14 | HKD 2,35 | HKD 2,14 | 49,81M |
| 2026-07-15 | HKD 2,13 | +%1,43 | HKD 2,11 | HKD 2,17 | HKD 2,11 | 8,09M |
| 2026-07-14 | HKD 2,10 | %0,00 | HKD 2,10 | HKD 2,10 | HKD 2,06 | 4,53M |
| 2026-07-13 | HKD 2,10 | -%0,94 | HKD 2,12 | HKD 2,13 | HKD 2,07 | 9,43M |
| 2026-07-10 | HKD 2,12 | +%3,92 | HKD 2,05 | HKD 2,14 | HKD 2,02 | 12,95M |
| 2026-07-09 | HKD 2,04 | -%1,92 | HKD 2,09 | HKD 2,09 | HKD 2,02 | 11,74M |
| 2026-07-08 | HKD 2,08 | -%0,48 | HKD 2,07 | HKD 2,11 | HKD 2,05 | 9,89M |
| 2026-07-07 | HKD 2,09 | -%2,34 | HKD 2,12 | HKD 2,16 | HKD 2,07 | 5,92M |
| 2026-07-06 | HKD 2,14 | +%0,94 | HKD 2,11 | HKD 2,18 | HKD 2,10 | 9,67M |
| 2026-07-03 | HKD 2,12 | +%4,95 | HKD 2,03 | HKD 2,13 | HKD 2,01 | 21,70M |
| 2026-07-02 | HKD 2,02 | +%2,54 | HKD 2,00 | HKD 2,04 | HKD 2,00 | 25,72M |
| 2026-06-30 | HKD 1,97 | -%1,99 | HKD 2,00 | HKD 2,00 | HKD 1,92 | 19,99M |
| 2026-06-29 | HKD 2,01 | +%2,03 | HKD 1,96 | HKD 2,04 | HKD 1,92 | 26,46M |
| 2026-06-26 | HKD 1,97 | -%5,29 | HKD 2,06 | HKD 2,06 | HKD 1,97 | 17,48M |
| 2026-06-25 | HKD 2,08 | +%2,46 | HKD 2,04 | HKD 2,12 | HKD 1,99 | 27,72M |
| 2026-06-24 | HKD 2,03 | -%1,46 | HKD 2,08 | HKD 2,10 | HKD 2,02 | 8,55M |
| 2026-06-23 | HKD 2,06 | +%1,48 | HKD 2,03 | HKD 2,08 | HKD 2,03 | 20,28M |
| 2026-06-22 | HKD 2,03 | %0,00 | HKD 2,04 | HKD 2,05 | HKD 1,99 | 10,21M |
| 2026-06-18 | HKD 2,03 | -%1,46 | HKD 2,06 | HKD 2,09 | HKD 2,03 | 14,77M |
| 2026-06-17 | HKD 2,06 | -%2,37 | HKD 2,11 | HKD 2,12 | HKD 2,05 | 8,78M |
| 2026-06-16 | HKD 2,11 | -%2,31 | HKD 2,16 | HKD 2,16 | HKD 2,10 | 8,05M |
| 2026-06-15 | HKD 2,16 | -%1,37 | HKD 2,20 | HKD 2,21 | HKD 2,14 | 6,79M |
| 2026-06-12 | HKD 2,19 | %0,00 | HKD 2,21 | HKD 2,23 | HKD 2,17 | 9,10M |
| 2026-06-11 | HKD 2,19 | -%0,45 | HKD 2,18 | HKD 2,20 | HKD 2,13 | 8,64M |
| 2026-06-10 | HKD 2,20 | +%1,38 | HKD 2,15 | HKD 2,20 | HKD 2,14 | 14,18M |
| 2026-06-09 | HKD 2,17 | -%0,46 | HKD 2,20 | HKD 2,20 | HKD 2,12 | 14,88M |
| 2026-06-08 | HKD 2,18 | -%3,96 | HKD 2,23 | HKD 2,27 | HKD 2,17 | 6,16M |
| 2026-06-05 | HKD 2,27 | %0,00 | HKD 2,27 | HKD 2,29 | HKD 2,24 | 12,91M |
| 2026-06-04 | HKD 2,27 | -%2,16 | HKD 2,32 | HKD 2,32 | HKD 2,25 | 9,92M |
| 2026-06-03 | HKD 2,32 | -%0,85 | HKD 2,35 | HKD 2,35 | HKD 2,26 | 11,29M |
| 2026-06-02 | HKD 2,34 | -%0,43 | HKD 2,35 | HKD 2,40 | HKD 2,32 | 15,96M |
| 2026-06-01 | HKD 2,35 | +%4,91 | HKD 2,26 | HKD 2,36 | HKD 2,24 | 17,95M |
| 2026-05-29 | HKD 2,24 | +%3,70 | HKD 2,18 | HKD 2,28 | HKD 2,17 | 19,86M |
| 2026-05-28 | HKD 2,16 | -%0,46 | HKD 2,18 | HKD 2,18 | HKD 2,13 | 18,03M |
| 2026-05-27 | HKD 2,17 | -%2,69 | HKD 2,25 | HKD 2,25 | HKD 2,16 | 16,56M |