Microware Group Ltd. 1985
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 2,35+0,08 (+%3,30)
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 2,35 | +%3,30 | HKD 2,27 | HKD 2,35 | HKD 2,27 | 146,00K |
| 2026-09-30 | HKD 2,27 | +%19,47 | HKD 2,10 | HKD 2,28 | HKD 1,95 | 576,00K |
| 2026-09-29 | HKD 1,90 | -%14,03 | HKD 2,20 | HKD 2,20 | HKD 1,90 | 60,00K |
| 2026-09-28 | HKD 2,21 | -%8,30 | HKD 2,20 | HKD 2,22 | HKD 2,20 | 86,00K |
| 2026-09-25 | HKD 2,41 | +%0,42 | HKD 2,40 | HKD 2,41 | HKD 2,38 | 356,00K |
| 2026-09-24 | HKD 2,40 | %0,00 | HKD 2,40 | HKD 2,41 | HKD 2,40 | 28,00K |
| 2026-09-23 | HKD 2,40 | -%4,00 | HKD 2,40 | HKD 2,40 | HKD 2,40 | 6,00K |
| 2026-09-22 | HKD 2,50 | -%1,19 | HKD 2,50 | HKD 2,51 | HKD 2,50 | 20,00K |
| 2026-09-21 | HKD 2,53 | %0,00 | HKD 2,53 | HKD 2,53 | HKD 2,53 | 0 |
| 2026-09-18 | HKD 2,53 | +%1,20 | HKD 2,53 | HKD 2,53 | HKD 2,53 | 24,00K |
| 2026-09-17 | HKD 2,50 | -%3,85 | HKD 2,60 | HKD 2,60 | HKD 2,50 | 38,00K |
| 2026-09-16 | HKD 2,60 | -%0,38 | HKD 2,60 | HKD 2,60 | HKD 2,60 | 0 |
| 2026-09-15 | HKD 2,61 | +%0,38 | HKD 2,61 | HKD 2,61 | HKD 2,61 | 0 |
| 2026-09-14 | HKD 2,60 | -%0,57 | HKD 2,62 | HKD 2,62 | HKD 2,60 | 6,00K |
| 2026-09-11 | HKD 2,62 | -%0,19 | HKD 2,62 | HKD 2,62 | HKD 2,62 | 0 |
| 2026-09-10 | HKD 2,62 | -%2,06 | HKD 2,60 | HKD 2,67 | HKD 2,60 | 40,00K |
| 2026-09-09 | HKD 2,67 | +%0,56 | HKD 2,67 | HKD 2,67 | HKD 2,67 | 0 |
| 2026-09-08 | HKD 2,66 | -%2,92 | HKD 2,66 | HKD 2,66 | HKD 2,66 | 0 |
| 2026-09-07 | HKD 2,74 | -%5,52 | HKD 2,85 | HKD 2,85 | HKD 2,74 | 40,00K |
| 2026-09-04 | HKD 2,90 | -%1,86 | HKD 2,95 | HKD 2,95 | HKD 2,90 | 230,00K |
| 2026-09-03 | HKD 2,95 | -%1,99 | HKD 2,95 | HKD 2,95 | HKD 2,95 | 22,00K |
| 2026-09-02 | HKD 3,02 | +%1,52 | HKD 2,92 | HKD 3,10 | HKD 2,92 | 32,00K |
| 2026-09-01 | HKD 2,97 | +%6,07 | HKD 2,85 | HKD 3,09 | HKD 2,85 | 110,00K |
| 2026-08-31 | HKD 2,80 | -%0,18 | HKD 2,81 | HKD 2,81 | HKD 2,80 | 8,00K |
| 2026-08-28 | HKD 2,81 | %0,00 | HKD 2,81 | HKD 2,81 | HKD 2,81 | 0 |
| 2026-08-27 | HKD 2,81 | %0,00 | HKD 2,85 | HKD 2,85 | HKD 2,81 | 12,00K |
| 2026-08-26 | HKD 2,81 | +%6,65 | HKD 2,84 | HKD 2,84 | HKD 2,74 | 1,35M |
| 2026-08-25 | HKD 2,63 | +%0,19 | HKD 2,70 | HKD 2,70 | HKD 2,63 | 34,00K |
| 2026-08-24 | HKD 2,63 | +%0,77 | HKD 2,62 | HKD 2,66 | HKD 2,62 | 22,00K |
| 2026-08-21 | HKD 2,61 | -%2,07 | HKD 2,66 | HKD 2,68 | HKD 2,60 | 54,00K |
| 2026-08-20 | HKD 2,66 | -%1,48 | HKD 2,75 | HKD 2,75 | HKD 2,65 | 68,00K |
| 2026-08-19 | HKD 2,70 | -%6,57 | HKD 2,80 | HKD 2,99 | HKD 2,70 | 110,00K |
| 2026-08-18 | HKD 2,89 | -%5,25 | HKD 2,90 | HKD 3,05 | HKD 2,85 | 198,00K |
| 2026-08-17 | HKD 3,05 | +%2,69 | HKD 2,97 | HKD 3,05 | HKD 2,80 | 304,00K |
| 2026-08-14 | HKD 2,97 | -%1,66 | HKD 2,90 | HKD 3,09 | HKD 2,62 | 130,00K |
| 2026-08-13 | HKD 3,02 | -%3,21 | HKD 3,12 | HKD 3,12 | HKD 3,00 | 42,00K |
| 2026-08-12 | HKD 3,12 | +%0,97 | HKD 3,01 | HKD 3,12 | HKD 3,00 | 84,00K |
| 2026-08-11 | HKD 3,09 | -%6,08 | HKD 3,16 | HKD 3,30 | HKD 3,05 | 186,00K |
| 2026-08-10 | HKD 3,29 | +%2,17 | HKD 3,16 | HKD 3,29 | HKD 3,16 | 40,00K |
| 2026-08-07 | HKD 3,22 | -%3,74 | HKD 3,35 | HKD 3,35 | HKD 3,20 | 66,00K |
| 2026-08-06 | HKD 3,35 | -%0,15 | HKD 3,34 | HKD 3,35 | HKD 3,31 | 34,00K |
| 2026-08-05 | HKD 3,35 | +%3,08 | HKD 3,25 | HKD 3,39 | HKD 3,09 | 1,53M |
| 2026-08-04 | HKD 3,25 | +%9,80 | HKD 2,97 | HKD 3,31 | HKD 2,97 | 200,00K |
| 2026-08-03 | HKD 2,96 | -%0,34 | HKD 3,00 | HKD 3,00 | HKD 2,96 | 54,00K |
| 2026-07-31 | HKD 2,97 | +%3,12 | HKD 2,87 | HKD 3,02 | HKD 2,87 | 62,00K |
| 2026-07-30 | HKD 2,88 | -%1,71 | HKD 2,95 | HKD 2,95 | HKD 2,88 | 1,08M |
| 2026-07-29 | HKD 2,93 | -%1,68 | HKD 3,00 | HKD 3,04 | HKD 2,89 | 1,13M |
| 2026-07-28 | HKD 2,98 | +%0,68 | HKD 2,98 | HKD 2,98 | HKD 2,98 | 0 |
| 2026-07-27 | HKD 2,96 | -%6,03 | HKD 3,15 | HKD 3,15 | HKD 2,90 | 182,00K |
| 2026-07-24 | HKD 3,15 | -%4,55 | HKD 3,21 | HKD 3,37 | HKD 2,99 | 596,00K |
| 2026-07-23 | HKD 3,30 | +%6,11 | HKD 3,35 | HKD 3,35 | HKD 3,10 | 310,00K |
| 2026-07-22 | HKD 3,11 | -%5,47 | HKD 3,49 | HKD 3,55 | HKD 3,11 | 534,00K |
| 2026-07-21 | HKD 3,29 | -%4,64 | HKD 3,55 | HKD 3,55 | HKD 3,20 | 556,00K |
| 2026-07-20 | HKD 3,45 | +%16,95 | HKD 3,10 | HKD 3,56 | HKD 3,10 | 2,41M |
| 2026-07-17 | HKD 2,95 | -%11,94 | HKD 3,33 | HKD 3,33 | HKD 2,80 | 940,00K |
| 2026-07-16 | HKD 3,35 | -%7,20 | HKD 3,55 | HKD 3,59 | HKD 3,34 | 370,00K |
| 2026-07-15 | HKD 3,61 | -%3,48 | HKD 3,58 | HKD 3,65 | HKD 3,55 | 216,00K |
| 2026-07-14 | HKD 3,74 | -%1,84 | HKD 3,81 | HKD 3,90 | HKD 3,70 | 158,00K |
| 2026-07-13 | HKD 3,81 | +%6,42 | HKD 3,41 | HKD 3,84 | HKD 3,41 | 1,06M |
| 2026-07-10 | HKD 3,58 | +%1,99 | HKD 3,51 | HKD 3,66 | HKD 3,35 | 1,93M |
| 2026-07-09 | HKD 3,51 | +%4,78 | HKD 3,33 | HKD 3,56 | HKD 3,30 | 214,00K |
| 2026-07-08 | HKD 3,35 | -%0,89 | HKD 3,30 | HKD 3,46 | HKD 3,30 | 1,07M |
| 2026-07-07 | HKD 3,38 | -%2,31 | HKD 3,60 | HKD 3,85 | HKD 3,35 | 526,00K |
| 2026-07-06 | HKD 3,46 | +%4,53 | HKD 3,25 | HKD 3,60 | HKD 3,15 | 1,18M |
| 2026-07-03 | HKD 3,31 | -%2,65 | HKD 3,42 | HKD 3,58 | HKD 3,30 | 296,00K |
| 2026-07-02 | HKD 3,40 | -%6,85 | HKD 3,65 | HKD 3,80 | HKD 3,40 | 596,00K |
| 2026-06-30 | HKD 3,65 | +%6,10 | HKD 3,44 | HKD 3,75 | HKD 3,44 | 1,19M |
| 2026-06-29 | HKD 3,44 | +%6,50 | HKD 3,44 | HKD 3,50 | HKD 3,24 | 1,31M |
| 2026-06-26 | HKD 3,23 | -%5,28 | HKD 3,41 | HKD 3,41 | HKD 3,17 | 1,17M |
| 2026-06-25 | HKD 3,41 | +%12,54 | HKD 3,06 | HKD 3,46 | HKD 2,89 | 1,70M |
| 2026-06-24 | HKD 3,03 | +%5,94 | HKD 2,86 | HKD 3,15 | HKD 2,84 | 990,00K |
| 2026-06-23 | HKD 2,86 | -%15,88 | HKD 3,33 | HKD 3,33 | HKD 2,70 | 2,83M |
| 2026-06-22 | HKD 3,40 | -%3,41 | HKD 3,70 | HKD 3,70 | HKD 2,86 | 10,12M |
| 2026-06-18 | HKD 3,52 | -%7,37 | HKD 3,96 | HKD 3,96 | HKD 3,34 | 954,00K |
| 2026-06-17 | HKD 3,80 | +%21,02 | HKD 3,18 | HKD 4,00 | HKD 3,16 | 2,52M |
| 2026-06-16 | HKD 3,14 | -%8,19 | HKD 3,42 | HKD 3,52 | HKD 3,00 | 1,51M |
| 2026-06-15 | HKD 3,42 | +%29,06 | HKD 2,65 | HKD 4,00 | HKD 2,65 | 8,89M |
| 2026-06-12 | HKD 2,65 | +%1,15 | HKD 2,60 | HKD 2,86 | HKD 2,47 | 5,78M |
| 2026-06-11 | HKD 2,62 | +%11,49 | HKD 2,14 | HKD 2,69 | HKD 1,70 | 3,28M |
| 2026-06-10 | HKD 2,35 | +%40,72 | HKD 1,70 | HKD 2,50 | HKD 1,70 | 4,85M |
| 2026-06-09 | HKD 1,67 | -%5,11 | HKD 1,76 | HKD 1,78 | HKD 1,66 | 1,62M |
| 2026-06-08 | HKD 1,76 | +%1,15 | HKD 1,75 | HKD 1,76 | HKD 1,71 | 8,79M |
| 2026-06-05 | HKD 1,74 | +%1,75 | HKD 1,71 | HKD 1,75 | HKD 1,71 | 3,09M |
| 2026-06-04 | HKD 1,71 | +%4,27 | HKD 1,64 | HKD 1,71 | HKD 1,64 | 5,08M |
| 2026-06-03 | HKD 1,64 | +%6,49 | HKD 1,60 | HKD 1,66 | HKD 1,60 | 484,00K |
| 2026-06-02 | HKD 1,54 | -%1,91 | HKD 1,57 | HKD 1,60 | HKD 1,54 | 42,00K |
| 2026-06-01 | HKD 1,57 | %0,00 | HKD 1,57 | HKD 1,57 | HKD 1,57 | 0 |
| 2026-05-29 | HKD 1,57 | %0,00 | HKD 1,57 | HKD 1,57 | HKD 1,57 | 0 |
| 2026-05-28 | HKD 1,57 | +%4,67 | HKD 1,51 | HKD 1,57 | HKD 1,57 | 22,00K |
| 2026-05-27 | HKD 1,50 | -%6,25 | HKD 1,62 | HKD 1,65 | HKD 1,50 | 424,00K |