Keymed Biosciences, Inc. 2162
HKEX · Çin Hong Kong ÖİB · Sağlık Teknolojisi
HKD 81,55+1,95 (+%2,45)
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 81,55 | +%2,45 | HKD 79,50 | HKD 82,40 | HKD 78,90 | 2,63M |
| 2026-09-29 | HKD 79,60 | +%8,82 | HKD 75,00 | HKD 81,20 | HKD 75,00 | 4,26M |
| 2026-09-28 | HKD 73,15 | -%2,40 | HKD 75,00 | HKD 75,00 | HKD 72,30 | 2,24M |
| 2026-09-25 | HKD 74,95 | +%1,22 | HKD 74,20 | HKD 75,05 | HKD 72,75 | 600,50K |
| 2026-09-24 | HKD 74,05 | -%5,67 | HKD 78,50 | HKD 78,55 | HKD 73,25 | 1,39M |
| 2026-09-23 | HKD 78,50 | +%0,26 | HKD 78,50 | HKD 80,70 | HKD 77,40 | 1,02M |
| 2026-09-22 | HKD 78,30 | -%1,94 | HKD 79,20 | HKD 79,40 | HKD 76,95 | 1,18M |
| 2026-09-21 | HKD 79,85 | +%10,83 | HKD 73,90 | HKD 79,95 | HKD 72,75 | 2,76M |
| 2026-09-18 | HKD 72,05 | -%1,23 | HKD 75,00 | HKD 75,00 | HKD 71,40 | 2,55M |
| 2026-09-17 | HKD 72,95 | -%0,41 | HKD 72,70 | HKD 74,20 | HKD 71,90 | 1,58M |
| 2026-09-16 | HKD 73,25 | -%1,81 | HKD 74,50 | HKD 75,30 | HKD 72,60 | 1,50M |
| 2026-09-15 | HKD 74,60 | -%0,47 | HKD 75,20 | HKD 76,00 | HKD 73,95 | 827,04K |
| 2026-09-14 | HKD 74,95 | +%2,60 | HKD 73,05 | HKD 75,85 | HKD 72,15 | 1,26M |
| 2026-09-11 | HKD 73,05 | -%0,68 | HKD 73,50 | HKD 74,80 | HKD 71,00 | 2,62M |
| 2026-09-10 | HKD 73,55 | -%3,73 | HKD 76,65 | HKD 76,65 | HKD 72,90 | 2,10M |
| 2026-09-09 | HKD 76,40 | -%3,90 | HKD 78,55 | HKD 79,90 | HKD 75,90 | 1,98M |
| 2026-09-08 | HKD 79,50 | +%1,79 | HKD 78,55 | HKD 80,20 | HKD 76,35 | 895,82K |
| 2026-09-07 | HKD 78,10 | -%2,07 | HKD 80,45 | HKD 80,80 | HKD 77,15 | 863,71K |
| 2026-09-04 | HKD 79,75 | -%0,99 | HKD 81,35 | HKD 82,40 | HKD 79,30 | 1,65M |
| 2026-09-03 | HKD 80,55 | +%3,60 | HKD 77,50 | HKD 80,95 | HKD 77,25 | 2,03M |
| 2026-09-02 | HKD 77,75 | +%3,46 | HKD 76,95 | HKD 77,85 | HKD 74,85 | 1,11M |
| 2026-09-01 | HKD 75,15 | +%0,13 | HKD 75,80 | HKD 76,05 | HKD 73,35 | 1,82M |
| 2026-08-31 | HKD 75,05 | -%4,39 | HKD 77,80 | HKD 77,80 | HKD 74,40 | 2,77M |
| 2026-08-28 | HKD 78,50 | -%0,25 | HKD 79,10 | HKD 79,15 | HKD 76,20 | 1,86M |
| 2026-08-27 | HKD 78,70 | -%1,75 | HKD 80,80 | HKD 80,80 | HKD 76,95 | 2,20M |
| 2026-08-26 | HKD 80,10 | -%0,44 | HKD 80,00 | HKD 84,30 | HKD 79,35 | 2,48M |
| 2026-08-25 | HKD 80,45 | +%0,19 | HKD 81,90 | HKD 82,00 | HKD 78,80 | 1,43M |
| 2026-08-24 | HKD 80,30 | %0,00 | HKD 80,30 | HKD 83,20 | HKD 79,10 | 2,07M |
| 2026-08-21 | HKD 80,30 | +%3,28 | HKD 78,75 | HKD 83,25 | HKD 77,00 | 2,57M |
| 2026-08-20 | HKD 77,75 | +%0,91 | HKD 78,80 | HKD 83,05 | HKD 77,35 | 3,46M |
| 2026-08-19 | HKD 77,05 | -%1,28 | HKD 78,10 | HKD 79,75 | HKD 76,45 | 1,22M |
| 2026-08-18 | HKD 78,05 | +%0,90 | HKD 77,35 | HKD 78,50 | HKD 75,20 | 1,09M |
| 2026-08-17 | HKD 77,35 | -%1,02 | HKD 78,55 | HKD 78,55 | HKD 75,15 | 1,49M |
| 2026-08-14 | HKD 78,15 | -%1,26 | HKD 79,70 | HKD 79,70 | HKD 77,05 | 1,17M |
| 2026-08-13 | HKD 79,15 | -%2,04 | HKD 81,65 | HKD 82,35 | HKD 78,50 | 2,30M |
| 2026-08-12 | HKD 80,80 | -%2,24 | HKD 83,00 | HKD 84,20 | HKD 80,25 | 1,44M |
| 2026-08-11 | HKD 82,65 | +%0,92 | HKD 82,20 | HKD 84,80 | HKD 80,40 | 3,33M |
| 2026-08-10 | HKD 81,90 | +%0,06 | HKD 82,20 | HKD 84,75 | HKD 81,45 | 2,98M |
| 2026-08-07 | HKD 81,85 | +%6,37 | HKD 78,75 | HKD 82,80 | HKD 77,35 | 1,99M |
| 2026-08-06 | HKD 76,95 | -%1,41 | HKD 78,15 | HKD 80,25 | HKD 76,00 | 1,72M |
| 2026-08-05 | HKD 78,05 | +%2,63 | HKD 77,00 | HKD 79,25 | HKD 75,30 | 3,04M |
| 2026-08-04 | HKD 76,05 | +%2,36 | HKD 74,55 | HKD 77,15 | HKD 74,55 | 2,39M |
| 2026-08-03 | HKD 74,30 | +%1,64 | HKD 74,85 | HKD 74,95 | HKD 71,45 | 2,38M |
| 2026-07-31 | HKD 73,10 | +%0,21 | HKD 72,95 | HKD 75,80 | HKD 71,50 | 2,49M |
| 2026-07-30 | HKD 72,95 | -%3,06 | HKD 76,90 | HKD 76,90 | HKD 71,15 | 2,11M |
| 2026-07-29 | HKD 75,25 | -%3,59 | HKD 79,10 | HKD 79,10 | HKD 72,80 | 4,90M |
| 2026-07-28 | HKD 78,05 | -%5,16 | HKD 82,85 | HKD 83,00 | HKD 75,30 | 6,27M |
| 2026-07-27 | HKD 82,30 | -%0,60 | HKD 82,95 | HKD 84,45 | HKD 79,90 | 1,90M |
| 2026-07-24 | HKD 82,80 | -%3,16 | HKD 84,90 | HKD 86,80 | HKD 81,65 | 1,74M |
| 2026-07-23 | HKD 85,50 | +%2,27 | HKD 83,60 | HKD 87,05 | HKD 81,85 | 1,44M |
| 2026-07-22 | HKD 83,60 | -%3,91 | HKD 87,00 | HKD 88,50 | HKD 83,00 | 2,08M |
| 2026-07-21 | HKD 87,00 | -%0,23 | HKD 88,25 | HKD 88,80 | HKD 83,25 | 1,55M |
| 2026-07-20 | HKD 87,20 | +%6,80 | HKD 83,40 | HKD 88,35 | HKD 82,50 | 2,51M |
| 2026-07-17 | HKD 81,65 | -%5,00 | HKD 86,10 | HKD 88,20 | HKD 80,20 | 4,56M |
| 2026-07-16 | HKD 85,95 | -%1,32 | HKD 88,60 | HKD 88,70 | HKD 84,20 | 3,60M |
| 2026-07-15 | HKD 87,10 | +%7,86 | HKD 81,35 | HKD 88,50 | HKD 81,35 | 5,86M |
| 2026-07-14 | HKD 80,75 | -%1,34 | HKD 81,30 | HKD 82,90 | HKD 79,20 | 4,49M |
| 2026-07-13 | HKD 81,85 | -%2,68 | HKD 83,85 | HKD 87,85 | HKD 79,90 | 5,25M |
| 2026-07-10 | HKD 84,10 | -%0,18 | HKD 84,25 | HKD 87,60 | HKD 81,75 | 6,51M |
| 2026-07-09 | HKD 84,25 | +%0,36 | HKD 88,00 | HKD 88,65 | HKD 80,00 | 4,96M |
| 2026-07-08 | HKD 83,95 | -%0,71 | HKD 80,05 | HKD 86,90 | HKD 80,05 | 4,12M |
| 2026-07-07 | HKD 84,55 | -%2,65 | HKD 86,90 | HKD 89,75 | HKD 83,35 | 6,07M |
| 2026-07-06 | HKD 86,85 | +%6,76 | HKD 81,85 | HKD 89,70 | HKD 81,85 | 7,64M |
| 2026-07-03 | HKD 81,35 | +%8,54 | HKD 76,30 | HKD 81,60 | HKD 74,95 | 4,50M |
| 2026-07-02 | HKD 74,95 | +%5,94 | HKD 75,00 | HKD 78,60 | HKD 74,30 | 5,84M |
| 2026-06-30 | HKD 70,75 | -%3,21 | HKD 73,00 | HKD 73,35 | HKD 70,00 | 4,04M |
| 2026-06-29 | HKD 73,10 | +%14,13 | HKD 66,00 | HKD 74,25 | HKD 65,05 | 5,81M |
| 2026-06-26 | HKD 64,05 | +%1,91 | HKD 62,85 | HKD 66,80 | HKD 61,90 | 3,63M |
| 2026-06-25 | HKD 62,85 | +%3,03 | HKD 60,70 | HKD 64,00 | HKD 59,15 | 4,84M |
| 2026-06-24 | HKD 61,00 | +%3,39 | HKD 61,00 | HKD 63,00 | HKD 59,45 | 3,96M |
| 2026-06-23 | HKD 59,00 | +%4,06 | HKD 58,00 | HKD 61,20 | HKD 57,70 | 4,05M |
| 2026-06-22 | HKD 56,70 | -%1,39 | HKD 58,00 | HKD 59,45 | HKD 54,75 | 2,08M |
| 2026-06-18 | HKD 57,50 | +%2,86 | HKD 55,90 | HKD 58,70 | HKD 55,50 | 3,15M |
| 2026-06-17 | HKD 55,90 | -%0,71 | HKD 56,70 | HKD 58,45 | HKD 55,35 | 2,28M |
| 2026-06-16 | HKD 56,30 | -%3,26 | HKD 58,50 | HKD 58,75 | HKD 55,45 | 1,67M |
| 2026-06-15 | HKD 58,20 | -%0,68 | HKD 59,70 | HKD 60,65 | HKD 58,20 | 2,24M |
| 2026-06-12 | HKD 58,60 | +%5,49 | HKD 56,60 | HKD 59,50 | HKD 54,60 | 3,51M |
| 2026-06-11 | HKD 55,55 | +%0,27 | HKD 55,80 | HKD 55,80 | HKD 52,60 | 3,14M |
| 2026-06-10 | HKD 55,40 | +%0,27 | HKD 55,30 | HKD 56,35 | HKD 53,75 | 1,03M |
| 2026-06-09 | HKD 55,25 | -%1,25 | HKD 56,60 | HKD 58,30 | HKD 53,50 | 1,44M |
| 2026-06-08 | HKD 55,95 | -%4,20 | HKD 58,00 | HKD 58,50 | HKD 55,10 | 2,12M |
| 2026-06-05 | HKD 58,40 | -%1,10 | HKD 60,95 | HKD 62,70 | HKD 57,85 | 3,56M |
| 2026-06-04 | HKD 59,05 | -%0,67 | HKD 60,35 | HKD 61,85 | HKD 58,75 | 2,18M |
| 2026-06-03 | HKD 59,45 | -%0,34 | HKD 59,65 | HKD 60,00 | HKD 57,60 | 1,95M |
| 2026-06-02 | HKD 59,65 | -%1,65 | HKD 60,75 | HKD 60,75 | HKD 57,50 | 1,47M |
| 2026-06-01 | HKD 60,65 | -%1,86 | HKD 64,00 | HKD 64,30 | HKD 59,85 | 2,50M |
| 2026-05-29 | HKD 61,80 | +%6,64 | HKD 60,00 | HKD 64,00 | HKD 58,60 | 3,02M |
| 2026-05-28 | HKD 57,95 | -%2,61 | HKD 59,30 | HKD 60,10 | HKD 57,45 | 2,30M |
| 2026-05-27 | HKD 59,50 | -%1,65 | HKD 60,00 | HKD 61,05 | HKD 58,70 | 2,20M |
| 2026-05-26 | HKD 60,50 | -%3,66 | HKD 61,65 | HKD 62,65 | HKD 58,85 | 1,83M |