HBM Holdings Ltd. 2142
HKEX · Çin Hong Kong ÖİB · Sağlık Teknolojisi
HKD 13,44-0,42 (-%3,03)
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 13,44 | -%3,03 | HKD 13,62 | HKD 13,67 | HKD 12,89 | 4,02M |
| 2026-09-30 | HKD 13,86 | +%2,36 | HKD 13,58 | HKD 14,36 | HKD 13,58 | 9,94M |
| 2026-09-29 | HKD 13,54 | -%1,31 | HKD 14,01 | HKD 14,45 | HKD 13,44 | 12,63M |
| 2026-09-28 | HKD 13,72 | -%0,44 | HKD 13,82 | HKD 14,44 | HKD 13,52 | 9,59M |
| 2026-09-25 | HKD 13,78 | -%0,36 | HKD 13,86 | HKD 13,98 | HKD 13,59 | 2,18M |
| 2026-09-24 | HKD 13,83 | -%9,25 | HKD 15,24 | HKD 15,24 | HKD 13,65 | 14,15M |
| 2026-09-23 | HKD 15,24 | +%0,86 | HKD 15,20 | HKD 15,76 | HKD 14,88 | 13,54M |
| 2026-09-22 | HKD 15,11 | -%0,46 | HKD 15,02 | HKD 15,62 | HKD 14,78 | 10,94M |
| 2026-09-21 | HKD 15,18 | +%8,04 | HKD 14,08 | HKD 15,37 | HKD 14,08 | 27,16M |
| 2026-09-18 | HKD 14,05 | +%10,63 | HKD 12,91 | HKD 14,23 | HKD 12,70 | 15,47M |
| 2026-09-17 | HKD 12,70 | +%2,09 | HKD 12,44 | HKD 13,09 | HKD 12,32 | 6,26M |
| 2026-09-16 | HKD 12,44 | -%2,28 | HKD 12,70 | HKD 12,76 | HKD 12,04 | 5,54M |
| 2026-09-15 | HKD 12,73 | -%4,86 | HKD 13,30 | HKD 13,66 | HKD 12,67 | 9,87M |
| 2026-09-14 | HKD 13,38 | +%3,80 | HKD 12,81 | HKD 13,48 | HKD 12,62 | 9,49M |
| 2026-09-11 | HKD 12,89 | -%9,16 | HKD 14,00 | HKD 14,01 | HKD 12,70 | 16,89M |
| 2026-09-10 | HKD 14,19 | -%1,73 | HKD 14,44 | HKD 14,74 | HKD 13,98 | 8,78M |
| 2026-09-09 | HKD 14,44 | -%0,76 | HKD 14,56 | HKD 15,39 | HKD 14,36 | 16,42M |
| 2026-09-08 | HKD 14,55 | +%0,48 | HKD 14,23 | HKD 15,10 | HKD 13,74 | 13,27M |
| 2026-09-07 | HKD 14,48 | -%1,63 | HKD 15,22 | HKD 15,85 | HKD 14,06 | 36,73M |
| 2026-09-04 | HKD 14,72 | -%2,52 | HKD 15,10 | HKD 15,18 | HKD 14,39 | 7,28M |
| 2026-09-03 | HKD 15,10 | +%4,86 | HKD 14,40 | HKD 15,16 | HKD 14,00 | 11,22M |
| 2026-09-02 | HKD 14,40 | +%4,58 | HKD 13,77 | HKD 14,51 | HKD 13,52 | 7,24M |
| 2026-09-01 | HKD 13,77 | -%2,48 | HKD 14,20 | HKD 14,20 | HKD 13,36 | 4,25M |
| 2026-08-31 | HKD 14,12 | -%6,37 | HKD 15,06 | HKD 15,06 | HKD 13,61 | 13,18M |
| 2026-08-28 | HKD 15,08 | -%7,48 | HKD 16,23 | HKD 16,32 | HKD 14,90 | 11,57M |
| 2026-08-27 | HKD 16,30 | -%1,45 | HKD 16,56 | HKD 16,58 | HKD 16,20 | 4,09M |
| 2026-08-26 | HKD 16,54 | %0,00 | HKD 16,55 | HKD 17,07 | HKD 16,47 | 4,68M |
| 2026-08-25 | HKD 16,54 | +%3,31 | HKD 15,89 | HKD 16,95 | HKD 15,81 | 7,87M |
| 2026-08-24 | HKD 16,01 | +%0,69 | HKD 16,28 | HKD 16,55 | HKD 15,79 | 7,95M |
| 2026-08-21 | HKD 15,90 | -%2,45 | HKD 16,00 | HKD 16,26 | HKD 15,69 | 4,56M |
| 2026-08-20 | HKD 16,30 | +%12,49 | HKD 15,15 | HKD 16,62 | HKD 14,97 | 20,74M |
| 2026-08-19 | HKD 14,49 | -%3,53 | HKD 15,00 | HKD 15,26 | HKD 14,15 | 2,77M |
| 2026-08-18 | HKD 15,02 | +%1,56 | HKD 14,79 | HKD 15,22 | HKD 14,53 | 3,28M |
| 2026-08-17 | HKD 14,79 | -%2,05 | HKD 15,50 | HKD 15,50 | HKD 14,60 | 3,53M |
| 2026-08-14 | HKD 15,10 | -%4,49 | HKD 15,81 | HKD 16,00 | HKD 14,99 | 4,42M |
| 2026-08-13 | HKD 15,81 | +%5,19 | HKD 15,03 | HKD 16,19 | HKD 15,00 | 8,84M |
| 2026-08-12 | HKD 15,03 | -%3,03 | HKD 15,50 | HKD 15,84 | HKD 14,96 | 6,46M |
| 2026-08-11 | HKD 15,50 | +%5,95 | HKD 14,61 | HKD 16,00 | HKD 14,60 | 16,77M |
| 2026-08-10 | HKD 14,63 | +%3,10 | HKD 14,19 | HKD 15,75 | HKD 14,19 | 14,58M |
| 2026-08-07 | HKD 14,19 | +%11,47 | HKD 12,73 | HKD 14,28 | HKD 12,73 | 9,55M |
| 2026-08-06 | HKD 12,73 | +%0,95 | HKD 12,66 | HKD 12,87 | HKD 12,36 | 2,29M |
| 2026-08-05 | HKD 12,61 | +%1,29 | HKD 12,45 | HKD 12,70 | HKD 12,26 | 1,84M |
| 2026-08-04 | HKD 12,45 | +%2,98 | HKD 12,46 | HKD 12,48 | HKD 12,12 | 1,27M |
| 2026-08-03 | HKD 12,09 | -%0,74 | HKD 12,18 | HKD 12,18 | HKD 11,74 | 1,64M |
| 2026-07-31 | HKD 12,18 | +%4,19 | HKD 11,63 | HKD 12,49 | HKD 11,63 | 2,47M |
| 2026-07-30 | HKD 11,69 | -%4,65 | HKD 12,10 | HKD 12,21 | HKD 11,50 | 2,79M |
| 2026-07-29 | HKD 12,26 | -%1,13 | HKD 12,70 | HKD 12,80 | HKD 11,78 | 2,71M |
| 2026-07-28 | HKD 12,40 | -%1,74 | HKD 12,70 | HKD 12,82 | HKD 12,11 | 3,44M |
| 2026-07-27 | HKD 12,62 | +%0,88 | HKD 12,35 | HKD 12,70 | HKD 12,31 | 2,20M |
| 2026-07-24 | HKD 12,51 | +%1,30 | HKD 12,35 | HKD 13,13 | HKD 12,25 | 3,66M |
| 2026-07-23 | HKD 12,35 | -%1,98 | HKD 12,60 | HKD 12,85 | HKD 12,33 | 1,44M |
| 2026-07-22 | HKD 12,60 | +%5,35 | HKD 11,96 | HKD 13,25 | HKD 11,95 | 5,91M |
| 2026-07-21 | HKD 11,96 | +%1,79 | HKD 11,74 | HKD 12,01 | HKD 11,59 | 2,44M |
| 2026-07-20 | HKD 11,75 | +%2,09 | HKD 11,60 | HKD 11,78 | HKD 11,41 | 1,68M |
| 2026-07-17 | HKD 11,51 | -%8,21 | HKD 12,54 | HKD 12,59 | HKD 11,20 | 4,03M |
| 2026-07-16 | HKD 12,54 | +%2,37 | HKD 12,26 | HKD 12,59 | HKD 12,03 | 3,49M |
| 2026-07-15 | HKD 12,25 | +%4,43 | HKD 11,86 | HKD 12,39 | HKD 11,77 | 3,16M |
| 2026-07-14 | HKD 11,73 | +%1,12 | HKD 11,68 | HKD 12,00 | HKD 11,30 | 1,63M |
| 2026-07-13 | HKD 11,60 | -%0,43 | HKD 11,65 | HKD 11,78 | HKD 11,40 | 2,16M |
| 2026-07-10 | HKD 11,65 | +%3,56 | HKD 11,23 | HKD 12,08 | HKD 11,14 | 4,41M |
| 2026-07-09 | HKD 11,25 | -%1,06 | HKD 11,38 | HKD 11,85 | HKD 11,12 | 1,84M |
| 2026-07-08 | HKD 11,37 | -%0,52 | HKD 11,32 | HKD 11,83 | HKD 11,03 | 2,32M |
| 2026-07-07 | HKD 11,43 | -%2,14 | HKD 11,58 | HKD 11,81 | HKD 11,29 | 2,28M |
| 2026-07-06 | HKD 11,68 | +%2,64 | HKD 11,38 | HKD 11,98 | HKD 11,05 | 4,99M |
| 2026-07-03 | HKD 11,38 | +%5,47 | HKD 10,99 | HKD 11,39 | HKD 10,85 | 4,71M |
| 2026-07-02 | HKD 10,79 | +%3,35 | HKD 10,75 | HKD 11,06 | HKD 10,65 | 3,32M |
| 2026-06-30 | HKD 10,44 | -%3,06 | HKD 10,58 | HKD 10,63 | HKD 10,07 | 3,86M |
| 2026-06-29 | HKD 10,77 | +%7,06 | HKD 10,09 | HKD 11,08 | HKD 9,78 | 6,17M |
| 2026-06-26 | HKD 10,06 | -%0,20 | HKD 9,81 | HKD 10,10 | HKD 9,74 | 4,82M |
| 2026-06-25 | HKD 10,08 | +%1,31 | HKD 10,00 | HKD 10,43 | HKD 9,64 | 3,57M |
| 2026-06-24 | HKD 9,95 | -%5,15 | HKD 10,45 | HKD 10,73 | HKD 9,92 | 5,65M |
| 2026-06-23 | HKD 10,49 | -%0,19 | HKD 10,51 | HKD 10,88 | HKD 10,30 | 4,23M |
| 2026-06-22 | HKD 10,51 | -%3,58 | HKD 10,90 | HKD 10,90 | HKD 10,29 | 3,90M |
| 2026-06-18 | HKD 10,90 | -%2,85 | HKD 11,21 | HKD 11,51 | HKD 10,78 | 5,31M |
| 2026-06-17 | HKD 11,22 | +%10,87 | HKD 10,17 | HKD 11,27 | HKD 10,15 | 7,78M |
| 2026-06-16 | HKD 10,12 | -%4,35 | HKD 10,82 | HKD 10,82 | HKD 10,06 | 4,43M |
| 2026-06-15 | HKD 10,58 | +%5,48 | HKD 10,23 | HKD 10,82 | HKD 10,23 | 3,36M |
| 2026-06-12 | HKD 10,03 | +%1,11 | HKD 10,00 | HKD 10,17 | HKD 9,77 | 3,02M |
| 2026-06-11 | HKD 9,92 | %0,00 | HKD 10,00 | HKD 10,00 | HKD 9,58 | 3,31M |
| 2026-06-10 | HKD 9,92 | +%4,09 | HKD 10,00 | HKD 10,02 | HKD 9,50 | 8,29M |
| 2026-06-09 | HKD 9,53 | -%6,57 | HKD 10,02 | HKD 10,02 | HKD 9,46 | 6,04M |
| 2026-06-08 | HKD 10,20 | -%3,77 | HKD 10,02 | HKD 10,23 | HKD 9,85 | 9,31M |
| 2026-06-05 | HKD 10,60 | -%4,16 | HKD 10,87 | HKD 11,23 | HKD 10,37 | 4,37M |
| 2026-06-04 | HKD 11,06 | +%6,55 | HKD 10,50 | HKD 11,08 | HKD 10,18 | 8,42M |
| 2026-06-03 | HKD 10,38 | -%3,71 | HKD 10,78 | HKD 10,78 | HKD 10,20 | 6,20M |
| 2026-06-02 | HKD 10,78 | -%3,23 | HKD 10,91 | HKD 11,02 | HKD 10,60 | 4,00M |
| 2026-06-01 | HKD 11,14 | -%4,70 | HKD 11,72 | HKD 11,94 | HKD 10,90 | 6,84M |
| 2026-05-29 | HKD 11,69 | +%3,54 | HKD 11,29 | HKD 11,72 | HKD 10,88 | 7,00M |
| 2026-05-28 | HKD 11,29 | -%3,91 | HKD 11,75 | HKD 11,76 | HKD 11,00 | 10,55M |
| 2026-05-27 | HKD 11,75 | -%1,01 | HKD 11,87 | HKD 11,90 | HKD 11,56 | 2,37M |