Smart-Core Holdings Ltd. 2166
HKEX · Çin Hong Kong ÖİB · Elektronik Teknoloji
HKD 3,78+0,01 (+%0,27)
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 3,83 | +%1,59 | HKD 3,78 | HKD 3,85 | HKD 3,77 | 98,30K |
| 2026-09-30 | HKD 3,77 | -%0,79 | HKD 3,80 | HKD 3,89 | HKD 3,77 | 176,00K |
| 2026-09-29 | HKD 3,80 | -%2,81 | HKD 4,01 | HKD 4,01 | HKD 3,72 | 270,00K |
| 2026-09-28 | HKD 3,91 | -%4,40 | HKD 4,09 | HKD 4,16 | HKD 3,89 | 424,00K |
| 2026-09-25 | HKD 4,09 | +%1,61 | HKD 4,16 | HKD 4,16 | HKD 3,93 | 210,00K |
| 2026-09-24 | HKD 4,03 | -%1,35 | HKD 4,05 | HKD 4,09 | HKD 4,03 | 326,00K |
| 2026-09-23 | HKD 4,08 | +%1,62 | HKD 4,01 | HKD 4,16 | HKD 4,01 | 374,00K |
| 2026-09-22 | HKD 4,01 | -%0,99 | HKD 4,06 | HKD 4,12 | HKD 3,96 | 348,00K |
| 2026-09-21 | HKD 4,05 | +%0,87 | HKD 4,12 | HKD 4,22 | HKD 4,03 | 420,00K |
| 2026-09-18 | HKD 4,02 | +%0,50 | HKD 4,05 | HKD 4,13 | HKD 4,01 | 394,00K |
| 2026-09-17 | HKD 4,00 | %0,00 | HKD 4,03 | HKD 4,05 | HKD 3,92 | 203,14K |
| 2026-09-16 | HKD 4,00 | +%2,56 | HKD 3,90 | HKD 4,10 | HKD 3,88 | 244,86K |
| 2026-09-15 | HKD 3,90 | -%0,51 | HKD 3,92 | HKD 4,01 | HKD 3,88 | 266,00K |
| 2026-09-14 | HKD 3,92 | -%2,49 | HKD 4,02 | HKD 4,02 | HKD 3,91 | 376,00K |
| 2026-09-11 | HKD 4,02 | -%3,02 | HKD 4,01 | HKD 4,14 | HKD 3,89 | 544,10K |
| 2026-09-10 | HKD 4,14 | -%1,19 | HKD 4,14 | HKD 4,20 | HKD 4,09 | 274,00K |
| 2026-09-09 | HKD 4,20 | -%1,64 | HKD 4,26 | HKD 4,26 | HKD 4,18 | 403,00K |
| 2026-09-08 | HKD 4,26 | -%3,51 | HKD 4,39 | HKD 4,39 | HKD 4,23 | 468,00K |
| 2026-09-07 | HKD 4,42 | -%0,45 | HKD 4,39 | HKD 4,58 | HKD 4,39 | 436,00K |
| 2026-09-04 | HKD 4,44 | -%3,69 | HKD 4,61 | HKD 4,79 | HKD 4,32 | 846,00K |
| 2026-09-03 | HKD 4,61 | +%0,11 | HKD 4,61 | HKD 4,70 | HKD 4,57 | 358,00K |
| 2026-09-02 | HKD 4,61 | -%4,06 | HKD 4,80 | HKD 4,80 | HKD 4,53 | 552,00K |
| 2026-09-01 | HKD 4,80 | -%2,04 | HKD 4,90 | HKD 4,96 | HKD 4,69 | 374,00K |
| 2026-08-31 | HKD 4,90 | +%2,73 | HKD 4,77 | HKD 4,98 | HKD 4,57 | 450,00K |
| 2026-08-28 | HKD 4,77 | -%6,10 | HKD 5,14 | HKD 5,20 | HKD 4,72 | 1,04M |
| 2026-08-27 | HKD 5,08 | +%1,70 | HKD 4,99 | HKD 5,18 | HKD 4,95 | 988,00K |
| 2026-08-26 | HKD 4,99 | +%3,95 | HKD 5,10 | HKD 5,20 | HKD 4,88 | 828,00K |
| 2026-08-25 | HKD 4,80 | -%3,13 | HKD 5,00 | HKD 5,05 | HKD 4,79 | 816,00K |
| 2026-08-24 | HKD 4,96 | -%7,38 | HKD 5,35 | HKD 5,35 | HKD 4,81 | 1,68M |
| 2026-08-21 | HKD 5,36 | +%14,30 | HKD 4,69 | HKD 5,40 | HKD 4,58 | 2,27M |
| 2026-08-20 | HKD 4,68 | +%8,95 | HKD 4,39 | HKD 4,82 | HKD 4,32 | 1,77M |
| 2026-08-19 | HKD 4,30 | -%8,90 | HKD 4,61 | HKD 4,65 | HKD 4,16 | 2,18M |
| 2026-08-18 | HKD 4,72 | -%1,56 | HKD 4,90 | HKD 5,01 | HKD 4,65 | 1,76M |
| 2026-08-17 | HKD 4,80 | +%8,24 | HKD 4,70 | HKD 4,88 | HKD 4,53 | 2,18M |
| 2026-08-14 | HKD 4,43 | +%6,11 | HKD 4,20 | HKD 4,48 | HKD 4,20 | 1,00M |
| 2026-08-13 | HKD 4,18 | +%5,70 | HKD 4,22 | HKD 4,26 | HKD 3,95 | 918,00K |
| 2026-08-12 | HKD 3,95 | +%2,07 | HKD 3,96 | HKD 4,07 | HKD 3,89 | 428,00K |
| 2026-08-11 | HKD 3,87 | -%3,73 | HKD 3,90 | HKD 4,05 | HKD 3,85 | 464,00K |
| 2026-08-10 | HKD 4,02 | -%3,13 | HKD 4,15 | HKD 4,15 | HKD 3,90 | 470,00K |
| 2026-08-07 | HKD 4,15 | +%5,87 | HKD 4,11 | HKD 4,20 | HKD 3,95 | 884,00K |
| 2026-08-06 | HKD 3,92 | -%3,09 | HKD 4,00 | HKD 4,10 | HKD 3,90 | 342,00K |
| 2026-08-05 | HKD 4,05 | +%5,75 | HKD 3,92 | HKD 4,14 | HKD 3,87 | 800,00K |
| 2026-08-04 | HKD 3,83 | +%2,27 | HKD 3,86 | HKD 3,90 | HKD 3,75 | 488,00K |
| 2026-08-03 | HKD 3,74 | -%1,58 | HKD 3,82 | HKD 3,88 | HKD 3,73 | 322,00K |
| 2026-07-31 | HKD 3,80 | +%2,15 | HKD 3,99 | HKD 4,30 | HKD 3,78 | 1,56M |
| 2026-07-30 | HKD 3,72 | -%4,62 | HKD 3,70 | HKD 3,93 | HKD 3,70 | 576,00K |
| 2026-07-29 | HKD 3,90 | -%3,94 | HKD 4,09 | HKD 4,09 | HKD 3,82 | 914,00K |
| 2026-07-28 | HKD 4,06 | -%7,73 | HKD 4,39 | HKD 4,40 | HKD 4,00 | 822,00K |
| 2026-07-27 | HKD 4,40 | +%2,33 | HKD 4,32 | HKD 4,50 | HKD 4,20 | 544,00K |
| 2026-07-24 | HKD 4,30 | -%1,38 | HKD 4,36 | HKD 4,43 | HKD 4,24 | 494,00K |
| 2026-07-23 | HKD 4,36 | +%1,40 | HKD 4,31 | HKD 4,56 | HKD 4,21 | 896,00K |
| 2026-07-22 | HKD 4,30 | -%7,92 | HKD 4,61 | HKD 4,72 | HKD 4,30 | 1,39M |
| 2026-07-21 | HKD 4,67 | +%3,09 | HKD 5,00 | HKD 5,15 | HKD 4,43 | 2,21M |
| 2026-07-20 | HKD 4,53 | +%7,86 | HKD 4,44 | HKD 4,61 | HKD 4,16 | 1,22M |
| 2026-07-17 | HKD 4,20 | -%18,92 | HKD 5,06 | HKD 5,25 | HKD 4,20 | 1,19M |
| 2026-07-16 | HKD 5,18 | -%0,77 | HKD 5,49 | HKD 5,49 | HKD 5,03 | 602,00K |
| 2026-07-15 | HKD 5,22 | -%8,10 | HKD 5,68 | HKD 5,68 | HKD 5,20 | 970,00K |
| 2026-07-14 | HKD 5,68 | -%0,18 | HKD 5,69 | HKD 5,84 | HKD 5,40 | 828,00K |
| 2026-07-13 | HKD 5,69 | -%13,00 | HKD 6,32 | HKD 6,61 | HKD 5,55 | 3,11M |
| 2026-07-10 | HKD 6,54 | +%3,65 | HKD 6,32 | HKD 6,95 | HKD 6,23 | 4,45M |
| 2026-07-09 | HKD 6,31 | +%27,73 | HKD 5,07 | HKD 6,69 | HKD 5,07 | 6,47M |
| 2026-07-08 | HKD 4,94 | -%3,14 | HKD 5,11 | HKD 5,11 | HKD 4,90 | 668,30K |
| 2026-07-07 | HKD 5,10 | +%3,45 | HKD 4,81 | HKD 5,20 | HKD 4,81 | 1,17M |
| 2026-07-06 | HKD 4,93 | -%1,60 | HKD 4,93 | HKD 5,18 | HKD 4,78 | 1,01M |
| 2026-07-03 | HKD 5,01 | +%4,59 | HKD 4,79 | HKD 5,10 | HKD 4,72 | 974,00K |
| 2026-07-02 | HKD 4,79 | -%5,34 | HKD 4,97 | HKD 5,00 | HKD 4,70 | 1,14M |
| 2026-06-30 | HKD 5,06 | +%4,98 | HKD 4,80 | HKD 5,18 | HKD 4,77 | 1,28M |
| 2026-06-29 | HKD 4,82 | +%4,10 | HKD 4,77 | HKD 4,95 | HKD 4,61 | 788,00K |
| 2026-06-26 | HKD 4,63 | -%6,65 | HKD 5,01 | HKD 5,10 | HKD 4,55 | 1,42M |
| 2026-06-25 | HKD 4,96 | +%9,73 | HKD 4,74 | HKD 5,30 | HKD 4,72 | 2,52M |
| 2026-06-24 | HKD 4,52 | +%2,49 | HKD 4,39 | HKD 4,57 | HKD 4,15 | 2,45M |
| 2026-06-23 | HKD 4,41 | +%24,93 | HKD 3,60 | HKD 4,63 | HKD 3,41 | 6,59M |
| 2026-06-22 | HKD 3,53 | -%3,81 | HKD 3,67 | HKD 4,34 | HKD 3,52 | 10,36M |
| 2026-06-18 | HKD 3,67 | -%0,81 | HKD 3,70 | HKD 3,82 | HKD 3,60 | 2,70M |
| 2026-06-17 | HKD 3,70 | +%0,54 | HKD 3,68 | HKD 3,95 | HKD 3,65 | 2,14M |
| 2026-06-16 | HKD 3,68 | +%0,27 | HKD 3,67 | HKD 3,90 | HKD 3,63 | 1,01M |
| 2026-06-15 | HKD 3,67 | +%0,27 | HKD 3,69 | HKD 3,81 | HKD 3,66 | 614,00K |
| 2026-06-12 | HKD 3,66 | -%3,17 | HKD 3,88 | HKD 4,03 | HKD 3,65 | 760,00K |
| 2026-06-11 | HKD 3,78 | +%5,00 | HKD 3,63 | HKD 3,82 | HKD 3,55 | 1,38M |
| 2026-06-10 | HKD 3,60 | -%6,49 | HKD 3,85 | HKD 3,85 | HKD 3,60 | 1,19M |
| 2026-06-09 | HKD 3,85 | +%4,05 | HKD 3,70 | HKD 3,93 | HKD 3,59 | 1,41M |
| 2026-06-08 | HKD 3,70 | -%9,54 | HKD 3,90 | HKD 3,90 | HKD 3,67 | 970,40K |
| 2026-06-05 | HKD 4,09 | -%4,44 | HKD 4,26 | HKD 4,26 | HKD 4,05 | 870,00K |
| 2026-06-04 | HKD 4,28 | -%1,61 | HKD 4,26 | HKD 4,32 | HKD 4,14 | 1,17M |
| 2026-06-03 | HKD 4,35 | -%3,97 | HKD 4,55 | HKD 4,55 | HKD 4,27 | 2,71M |
| 2026-06-02 | HKD 4,53 | -%5,62 | HKD 4,70 | HKD 4,78 | HKD 4,44 | 2,02M |
| 2026-06-01 | HKD 4,80 | -%6,07 | HKD 4,98 | HKD 5,06 | HKD 4,69 | 1,55M |
| 2026-05-29 | HKD 5,11 | -%4,84 | HKD 5,40 | HKD 5,43 | HKD 5,02 | 1,89M |
| 2026-05-28 | HKD 5,37 | -%5,95 | HKD 5,71 | HKD 5,72 | HKD 5,16 | 2,10M |
| 2026-05-27 | HKD 5,71 | +%14,20 | HKD 5,01 | HKD 5,79 | HKD 5,01 | 4,16M |