FIH Mobile Limited 2038
HKEX · Çin Hong Kong ÖİB · Elektronik Teknoloji
HKD 14,90+0,52 (+%3,62)
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 14,90 | +%3,62 | HKD 14,90 | HKD 14,90 | HKD 14,30 | 331,00K |
| 2026-09-30 | HKD 14,38 | -%1,37 | HKD 15,46 | HKD 15,46 | HKD 14,32 | 539,50K |
| 2026-09-29 | HKD 14,58 | +%1,18 | HKD 14,50 | HKD 14,59 | HKD 14,03 | 445,10K |
| 2026-09-28 | HKD 14,41 | -%4,44 | HKD 15,15 | HKD 15,54 | HKD 14,36 | 517,00K |
| 2026-09-25 | HKD 15,08 | -%0,07 | HKD 15,19 | HKD 15,19 | HKD 14,30 | 213,00K |
| 2026-09-24 | HKD 15,09 | -%1,05 | HKD 15,01 | HKD 15,40 | HKD 14,88 | 560,50K |
| 2026-09-23 | HKD 15,25 | -%3,85 | HKD 15,86 | HKD 15,94 | HKD 15,04 | 912,90K |
| 2026-09-22 | HKD 15,86 | -%2,16 | HKD 16,21 | HKD 16,30 | HKD 15,70 | 447,10K |
| 2026-09-21 | HKD 16,21 | -%1,28 | HKD 16,44 | HKD 16,60 | HKD 16,00 | 483,00K |
| 2026-09-18 | HKD 16,42 | +%3,40 | HKD 16,06 | HKD 16,68 | HKD 15,66 | 1,17M |
| 2026-09-17 | HKD 15,88 | -%0,44 | HKD 16,28 | HKD 16,28 | HKD 15,46 | 840,00K |
| 2026-09-16 | HKD 15,95 | +%0,44 | HKD 15,88 | HKD 16,06 | HKD 15,21 | 1,26M |
| 2026-09-15 | HKD 15,88 | -%2,22 | HKD 16,24 | HKD 16,25 | HKD 15,50 | 1,46M |
| 2026-09-14 | HKD 16,24 | -%1,04 | HKD 16,42 | HKD 16,75 | HKD 15,70 | 588,97K |
| 2026-09-11 | HKD 16,41 | -%1,97 | HKD 16,95 | HKD 16,95 | HKD 16,14 | 243,05K |
| 2026-09-10 | HKD 16,74 | -%1,18 | HKD 16,94 | HKD 16,94 | HKD 16,36 | 444,30K |
| 2026-09-09 | HKD 16,94 | +%3,23 | HKD 16,41 | HKD 16,94 | HKD 16,37 | 500,10K |
| 2026-09-08 | HKD 16,41 | -%2,32 | HKD 17,12 | HKD 17,19 | HKD 16,25 | 1,02M |
| 2026-09-07 | HKD 16,80 | +%2,13 | HKD 16,88 | HKD 17,08 | HKD 16,45 | 460,00K |
| 2026-09-04 | HKD 16,45 | -%0,12 | HKD 16,68 | HKD 16,80 | HKD 16,31 | 465,90K |
| 2026-09-03 | HKD 16,47 | +%1,60 | HKD 16,39 | HKD 16,55 | HKD 16,25 | 256,70K |
| 2026-09-02 | HKD 16,21 | -%1,76 | HKD 16,23 | HKD 16,82 | HKD 16,15 | 491,69K |
| 2026-09-01 | HKD 16,50 | -%1,79 | HKD 16,80 | HKD 16,80 | HKD 16,47 | 388,96K |
| 2026-08-31 | HKD 16,80 | +%1,76 | HKD 16,42 | HKD 16,80 | HKD 15,99 | 664,30K |
| 2026-08-28 | HKD 16,51 | +%0,12 | HKD 16,99 | HKD 16,99 | HKD 16,42 | 348,30K |
| 2026-08-27 | HKD 16,49 | +%0,49 | HKD 16,62 | HKD 16,89 | HKD 16,29 | 603,20K |
| 2026-08-26 | HKD 16,41 | -%1,38 | HKD 17,09 | HKD 17,09 | HKD 16,23 | 749,50K |
| 2026-08-25 | HKD 16,64 | -%0,06 | HKD 16,35 | HKD 16,69 | HKD 16,21 | 1,44M |
| 2026-08-24 | HKD 16,65 | -%2,86 | HKD 17,26 | HKD 17,26 | HKD 16,38 | 621,70K |
| 2026-08-21 | HKD 17,14 | +%1,42 | HKD 17,00 | HKD 17,25 | HKD 16,81 | 327,80K |
| 2026-08-20 | HKD 16,90 | -%1,05 | HKD 17,29 | HKD 17,54 | HKD 16,63 | 1,41M |
| 2026-08-19 | HKD 17,08 | -%5,69 | HKD 17,61 | HKD 17,67 | HKD 16,66 | 1,47M |
| 2026-08-18 | HKD 18,11 | -%1,31 | HKD 17,54 | HKD 18,17 | HKD 17,51 | 511,68K |
| 2026-08-17 | HKD 18,35 | +%2,29 | HKD 17,52 | HKD 18,38 | HKD 17,52 | 324,70K |
| 2026-08-14 | HKD 17,94 | -%3,03 | HKD 18,45 | HKD 18,50 | HKD 17,89 | 327,60K |
| 2026-08-13 | HKD 18,50 | +%0,65 | HKD 18,57 | HKD 18,72 | HKD 18,28 | 441,78K |
| 2026-08-12 | HKD 18,38 | -%0,92 | HKD 19,86 | HKD 19,86 | HKD 18,26 | 476,12K |
| 2026-08-11 | HKD 18,55 | -%1,85 | HKD 18,69 | HKD 19,00 | HKD 18,45 | 374,05K |
| 2026-08-10 | HKD 18,90 | -%0,47 | HKD 19,00 | HKD 19,12 | HKD 18,32 | 762,00K |
| 2026-08-07 | HKD 18,99 | +%2,82 | HKD 19,00 | HKD 19,24 | HKD 18,33 | 1,05M |
| 2026-08-06 | HKD 18,47 | +%0,82 | HKD 19,00 | HKD 19,28 | HKD 17,98 | 987,90K |
| 2026-08-05 | HKD 18,32 | +%3,68 | HKD 17,65 | HKD 18,52 | HKD 17,36 | 1,53M |
| 2026-08-04 | HKD 17,67 | +%3,09 | HKD 17,30 | HKD 18,11 | HKD 16,97 | 2,62M |
| 2026-08-03 | HKD 17,14 | -%11,19 | HKD 19,25 | HKD 19,15 | HKD 16,66 | 3,13M |
| 2026-07-31 | HKD 19,30 | +%17,40 | HKD 17,02 | HKD 19,39 | HKD 16,64 | 2,62M |
| 2026-07-30 | HKD 16,44 | -%12,46 | HKD 18,22 | HKD 18,45 | HKD 16,39 | 1,41M |
| 2026-07-29 | HKD 18,78 | +%5,03 | HKD 18,25 | HKD 19,64 | HKD 17,65 | 2,18M |
| 2026-07-28 | HKD 17,88 | -%1,81 | HKD 19,95 | HKD 19,95 | HKD 17,64 | 733,64K |
| 2026-07-27 | HKD 18,21 | -%0,92 | HKD 18,75 | HKD 18,75 | HKD 18,10 | 611,93K |
| 2026-07-24 | HKD 18,38 | -%3,77 | HKD 19,01 | HKD 19,53 | HKD 18,16 | 534,65K |
| 2026-07-23 | HKD 19,10 | -%1,44 | HKD 19,12 | HKD 20,00 | HKD 19,10 | 766,68K |
| 2026-07-22 | HKD 19,38 | +%5,04 | HKD 18,60 | HKD 19,47 | HKD 18,59 | 1,24M |
| 2026-07-21 | HKD 18,45 | +%2,96 | HKD 18,00 | HKD 18,68 | HKD 17,50 | 1,03M |
| 2026-07-20 | HKD 17,92 | +%4,19 | HKD 17,90 | HKD 18,36 | HKD 17,45 | 774,35K |
| 2026-07-17 | HKD 17,20 | -%3,96 | HKD 18,28 | HKD 18,28 | HKD 16,60 | 1,03M |
| 2026-07-16 | HKD 17,91 | -%0,39 | HKD 18,28 | HKD 18,27 | HKD 17,82 | 279,40K |
| 2026-07-15 | HKD 17,98 | -%2,18 | HKD 18,53 | HKD 18,53 | HKD 17,86 | 397,00K |
| 2026-07-14 | HKD 18,38 | +%1,04 | HKD 18,16 | HKD 18,45 | HKD 17,68 | 762,20K |
| 2026-07-13 | HKD 18,19 | -%1,73 | HKD 18,40 | HKD 18,41 | HKD 17,68 | 906,00K |
| 2026-07-10 | HKD 18,51 | -%2,42 | HKD 18,96 | HKD 19,50 | HKD 18,40 | 880,06K |
| 2026-07-09 | HKD 18,97 | +%2,10 | HKD 18,80 | HKD 19,17 | HKD 18,21 | 1,42M |
| 2026-07-08 | HKD 18,58 | -%0,75 | HKD 18,99 | HKD 18,99 | HKD 18,31 | 642,90K |
| 2026-07-07 | HKD 18,72 | +%0,92 | HKD 18,99 | HKD 18,99 | HKD 18,22 | 753,00K |
| 2026-07-06 | HKD 18,55 | +%0,05 | HKD 19,45 | HKD 19,45 | HKD 17,87 | 893,50K |
| 2026-07-03 | HKD 18,54 | +%4,57 | HKD 17,68 | HKD 19,20 | HKD 17,40 | 1,80M |
| 2026-07-02 | HKD 17,73 | -%5,44 | HKD 18,75 | HKD 19,25 | HKD 17,62 | 1,37M |
| 2026-06-30 | HKD 18,75 | -%1,63 | HKD 19,24 | HKD 19,31 | HKD 18,35 | 2,04M |
| 2026-06-29 | HKD 19,06 | -%7,02 | HKD 20,54 | HKD 20,56 | HKD 18,97 | 1,91M |
| 2026-06-26 | HKD 20,50 | -%7,74 | HKD 22,00 | HKD 22,00 | HKD 20,20 | 2,08M |
| 2026-06-25 | HKD 22,22 | -%2,54 | HKD 22,80 | HKD 23,80 | HKD 22,00 | 671,20K |
| 2026-06-24 | HKD 22,80 | -%0,18 | HKD 22,78 | HKD 23,18 | HKD 22,14 | 711,38K |
| 2026-06-23 | HKD 22,84 | -%6,01 | HKD 24,34 | HKD 24,88 | HKD 22,60 | 784,50K |
| 2026-06-22 | HKD 24,30 | -%2,33 | HKD 24,88 | HKD 24,88 | HKD 23,18 | 1,20M |
| 2026-06-18 | HKD 24,88 | +%1,63 | HKD 24,76 | HKD 25,32 | HKD 24,48 | 1,44M |
| 2026-06-17 | HKD 24,48 | +%1,92 | HKD 24,20 | HKD 24,66 | HKD 23,40 | 927,20K |
| 2026-06-16 | HKD 24,02 | +%1,87 | HKD 23,58 | HKD 24,04 | HKD 23,12 | 769,15K |
| 2026-06-15 | HKD 23,58 | -%0,17 | HKD 24,20 | HKD 24,20 | HKD 23,28 | 593,01K |
| 2026-06-12 | HKD 23,62 | -%1,01 | HKD 23,86 | HKD 24,20 | HKD 23,52 | 640,98K |
| 2026-06-11 | HKD 23,86 | -%0,58 | HKD 23,60 | HKD 24,42 | HKD 22,82 | 1,22M |
| 2026-06-10 | HKD 24,00 | -%4,61 | HKD 24,00 | HKD 24,96 | HKD 23,26 | 1,34M |
| 2026-06-09 | HKD 25,16 | -%0,47 | HKD 25,20 | HKD 26,00 | HKD 25,02 | 687,28K |
| 2026-06-08 | HKD 25,28 | -%3,22 | HKD 26,00 | HKD 26,00 | HKD 23,82 | 1,24M |
| 2026-06-05 | HKD 26,12 | -%6,71 | HKD 28,06 | HKD 28,06 | HKD 26,08 | 927,54K |
| 2026-06-04 | HKD 28,00 | -%3,78 | HKD 29,10 | HKD 29,20 | HKD 28,00 | 702,00K |
| 2026-06-03 | HKD 29,10 | -%5,76 | HKD 29,80 | HKD 31,46 | HKD 29,02 | 926,90K |
| 2026-06-02 | HKD 30,88 | +%2,18 | HKD 30,10 | HKD 30,98 | HKD 29,20 | 1,54M |
| 2026-06-01 | HKD 30,22 | +%0,27 | HKD 29,80 | HKD 30,66 | HKD 28,88 | 939,77K |
| 2026-05-29 | HKD 30,14 | +%6,65 | HKD 28,50 | HKD 30,14 | HKD 28,26 | 1,19M |
| 2026-05-28 | HKD 28,26 | +%0,36 | HKD 28,04 | HKD 28,52 | HKD 27,48 | 655,26K |
| 2026-05-27 | HKD 28,16 | -%2,22 | HKD 28,92 | HKD 29,18 | HKD 27,90 | 627,00K |