Medlive Technology Co., Ltd. 2192
HKEX · Çin Hong Kong ÖİB · Ticari Hizmetler
HKD 6,43-0,32 (-%4,67)
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 6,43 | -%4,67 | HKD 6,63 | HKD 6,63 | HKD 6,36 | 120,00K |
| 2026-09-30 | HKD 6,74 | +%0,30 | HKD 6,70 | HKD 6,75 | HKD 6,64 | 449,00K |
| 2026-09-29 | HKD 6,72 | -%1,03 | HKD 6,85 | HKD 6,95 | HKD 6,71 | 484,00K |
| 2026-09-28 | HKD 6,79 | +%0,74 | HKD 6,75 | HKD 6,85 | HKD 6,76 |
| 279,00K |
| 2026-09-25 | HKD 6,74 | -%2,11 | HKD 6,70 | HKD 6,78 | HKD 6,70 | 25,00K |
| 2026-09-24 | HKD 6,89 | -%0,94 | HKD 6,95 | HKD 6,95 | HKD 6,80 | 418,00K |
| 2026-09-23 | HKD 6,95 | -%0,36 | HKD 6,95 | HKD 6,97 | HKD 6,93 | 294,00K |
| 2026-09-22 | HKD 6,97 | %0,00 | HKD 6,95 | HKD 7,05 | HKD 6,97 | 927,50K |
| 2026-09-21 | HKD 6,97 | -%2,45 | HKD 6,82 | HKD 7,11 | HKD 6,82 | 1,38M |
| 2026-09-18 | HKD 7,15 | +%3,47 | HKD 6,89 | HKD 7,15 | HKD 6,89 | 843,00K |
| 2026-09-17 | HKD 6,91 | +%0,58 | HKD 6,87 | HKD 6,94 | HKD 6,87 | 228,50K |
| 2026-09-16 | HKD 6,87 | +%0,96 | HKD 6,98 | HKD 6,98 | HKD 6,78 | 1,25M |
| 2026-09-15 | HKD 6,80 | -%1,87 | HKD 6,99 | HKD 6,99 | HKD 6,80 | 1,49M |
| 2026-09-14 | HKD 6,93 | -%1,77 | HKD 6,75 | HKD 6,96 | HKD 6,75 | 563,00K |
| 2026-09-11 | HKD 7,06 | +%3,82 | HKD 6,80 | HKD 7,06 | HKD 6,76 | 2,49M |
| 2026-09-10 | HKD 6,80 | -%2,93 | HKD 6,92 | HKD 6,99 | HKD 6,74 | 3,03M |
| 2026-09-09 | HKD 7,01 | %0,00 | HKD 6,98 | HKD 7,17 | HKD 6,93 | 1,22M |
| 2026-09-08 | HKD 7,01 | +%0,29 | HKD 6,97 | HKD 7,05 | HKD 6,97 | 369,50K |
| 2026-09-07 | HKD 6,99 | -%0,92 | HKD 7,02 | HKD 7,05 | HKD 6,97 | 438,00K |
| 2026-09-04 | HKD 7,05 | +%0,64 | HKD 7,12 | HKD 7,23 | HKD 6,95 | 1,23M |
| 2026-09-03 | HKD 7,01 | -%5,34 | HKD 7,40 | HKD 7,48 | HKD 6,90 | 2,01M |
| 2026-09-02 | HKD 7,40 | -%2,95 | HKD 7,63 | HKD 7,53 | HKD 7,38 | 1,29M |
| 2026-09-01 | HKD 7,63 | -%0,33 | HKD 7,74 | HKD 7,82 | HKD 7,63 | 2,21M |
| 2026-08-31 | HKD 7,65 | -%0,26 | HKD 7,60 | HKD 7,74 | HKD 7,55 | 5,24M |
| 2026-08-28 | HKD 7,67 | +%0,26 | HKD 7,78 | HKD 7,78 | HKD 7,64 | 673,00K |
| 2026-08-27 | HKD 7,65 | -%1,35 | HKD 7,80 | HKD 7,74 | HKD 7,55 | 1,05M |
| 2026-08-26 | HKD 7,76 | +%2,51 | HKD 7,76 | HKD 7,86 | HKD 7,72 | 727,00K |
| 2026-08-25 | HKD 7,57 | +%0,20 | HKD 7,51 | HKD 7,62 | HKD 7,45 | 1,37M |
| 2026-08-24 | HKD 7,55 | -%2,33 | HKD 7,71 | HKD 7,72 | HKD 7,50 | 875,50K |
| 2026-08-21 | HKD 7,73 | -%0,96 | HKD 7,77 | HKD 7,80 | HKD 7,57 | 1,18M |
| 2026-08-20 | HKD 7,80 | +%2,56 | HKD 7,78 | HKD 7,98 | HKD 7,64 | 1,82M |
| 2026-08-19 | HKD 7,61 | -%0,39 | HKD 7,78 | HKD 7,78 | HKD 7,48 | 604,50K |
| 2026-08-18 | HKD 7,64 | -%5,03 | HKD 7,91 | HKD 7,95 | HKD 7,56 | 1,53M |
| 2026-08-17 | HKD 8,05 | +%1,19 | HKD 7,72 | HKD 8,10 | HKD 7,72 | 1,02M |
| 2026-08-14 | HKD 7,95 | +%0,25 | HKD 7,90 | HKD 8,11 | HKD 7,87 | 1,68M |
| 2026-08-13 | HKD 7,93 | -%0,44 | HKD 7,97 | HKD 8,07 | HKD 7,92 | 1,71M |
| 2026-08-12 | HKD 7,97 | -%0,25 | HKD 7,91 | HKD 8,03 | HKD 7,89 | 1,39M |
| 2026-08-11 | HKD 7,99 | -%0,75 | HKD 8,06 | HKD 8,10 | HKD 7,96 | 1,03M |
| 2026-08-10 | HKD 8,05 | +%3,67 | HKD 7,70 | HKD 8,05 | HKD 7,70 | 1,16M |
| 2026-08-07 | HKD 7,76 | +%0,19 | HKD 7,66 | HKD 7,76 | HKD 7,61 | 1,44M |
| 2026-08-06 | HKD 7,74 | -%0,71 | HKD 7,61 | HKD 7,93 | HKD 7,61 | 854,00K |
| 2026-08-05 | HKD 7,80 | -%0,45 | HKD 7,36 | HKD 7,87 | HKD 7,36 | 885,00K |
| 2026-08-04 | HKD 7,84 | -%0,44 | HKD 7,61 | HKD 7,89 | HKD 7,61 | 941,49K |
| 2026-08-03 | HKD 7,87 | +%0,90 | HKD 7,97 | HKD 7,97 | HKD 7,80 | 632,58K |
| 2026-07-31 | HKD 7,80 | +%2,36 | HKD 7,62 | HKD 7,86 | HKD 7,60 | 1,23M |
| 2026-07-30 | HKD 7,62 | -%1,04 | HKD 7,54 | HKD 7,68 | HKD 7,53 | 686,00K |
| 2026-07-29 | HKD 7,70 | +%2,26 | HKD 7,52 | HKD 7,70 | HKD 7,50 | 761,00K |
| 2026-07-28 | HKD 7,53 | +%0,27 | HKD 7,62 | HKD 7,62 | HKD 7,45 | 749,00K |
| 2026-07-27 | HKD 7,51 | +%0,13 | HKD 7,50 | HKD 7,55 | HKD 7,37 | 1,91M |
| 2026-07-24 | HKD 7,50 | +%1,08 | HKD 7,61 | HKD 7,61 | HKD 7,35 | 2,08M |
| 2026-07-23 | HKD 7,42 | -%1,59 | HKD 7,54 | HKD 7,54 | HKD 7,32 | 2,50M |
| 2026-07-22 | HKD 7,54 | +%0,53 | HKD 7,53 | HKD 7,67 | HKD 7,42 | 1,58M |
| 2026-07-21 | HKD 7,50 | -%0,66 | HKD 7,51 | HKD 7,57 | HKD 7,38 | 1,49M |
| 2026-07-20 | HKD 7,55 | -%0,53 | HKD 7,50 | HKD 7,79 | HKD 7,49 | 2,22M |
| 2026-07-17 | HKD 7,59 | -%4,77 | HKD 7,80 | HKD 7,93 | HKD 7,49 | 2,31M |
| 2026-07-16 | HKD 7,97 | +%2,71 | HKD 7,76 | HKD 8,09 | HKD 7,76 | 1,20M |
| 2026-07-15 | HKD 7,76 | +%3,47 | HKD 7,50 | HKD 7,81 | HKD 7,49 | 1,50M |
| 2026-07-14 | HKD 7,50 | +%0,67 | HKD 7,50 | HKD 7,50 | HKD 7,34 | 806,50K |
| 2026-07-13 | HKD 7,45 | -%0,13 | HKD 7,58 | HKD 7,58 | HKD 7,35 | 2,32M |
| 2026-07-10 | HKD 7,46 | +%1,08 | HKD 7,41 | HKD 7,58 | HKD 7,30 | 2,26M |
| 2026-07-09 | HKD 7,38 | +%0,14 | HKD 7,30 | HKD 7,44 | HKD 7,15 | 1,36M |
| 2026-07-08 | HKD 7,37 | +%0,14 | HKD 7,37 | HKD 7,49 | HKD 7,25 | 656,00K |
| 2026-07-07 | HKD 7,36 | -%1,60 | HKD 7,66 | HKD 7,66 | HKD 7,28 | 937,50K |
| 2026-07-06 | HKD 7,48 | +%0,81 | HKD 7,42 | HKD 7,75 | HKD 7,41 | 3,01M |
| 2026-07-03 | HKD 7,42 | +%4,51 | HKD 7,15 | HKD 7,49 | HKD 7,16 | 2,02M |
| 2026-07-02 | HKD 7,10 | +%4,26 | HKD 6,85 | HKD 7,13 | HKD 6,84 | 1,23M |
| 2026-06-30 | HKD 6,81 | -%0,44 | HKD 6,99 | HKD 6,99 | HKD 6,69 | 1,88M |
| 2026-06-29 | HKD 6,84 | +%5,56 | HKD 6,48 | HKD 6,90 | HKD 6,39 | 2,51M |
| 2026-06-26 | HKD 6,48 | %0,00 | HKD 6,44 | HKD 6,59 | HKD 6,31 | 2,44M |
| 2026-06-25 | HKD 6,48 | -%1,07 | HKD 6,52 | HKD 6,63 | HKD 6,41 | 2,18M |
| 2026-06-24 | HKD 6,55 | -%1,50 | HKD 6,64 | HKD 6,72 | HKD 6,55 | 1,55M |
| 2026-06-23 | HKD 6,65 | -%0,45 | HKD 6,69 | HKD 6,75 | HKD 6,52 | 1,76M |
| 2026-06-22 | HKD 6,68 | +%0,30 | HKD 6,62 | HKD 6,87 | HKD 6,51 | 3,05M |
| 2026-06-18 | HKD 6,66 | -%4,03 | HKD 6,82 | HKD 6,89 | HKD 6,66 | 1,09M |
| 2026-06-17 | HKD 6,94 | +%0,43 | HKD 6,79 | HKD 6,95 | HKD 6,79 | 894,50K |
| 2026-06-16 | HKD 6,91 | -%1,71 | HKD 6,99 | HKD 6,99 | HKD 6,77 | 1,24M |
| 2026-06-15 | HKD 7,03 | -%1,26 | HKD 7,12 | HKD 7,26 | HKD 7,00 | 742,00K |
| 2026-06-12 | HKD 7,12 | %0,00 | HKD 7,22 | HKD 7,26 | HKD 7,11 | 724,00K |
| 2026-06-11 | HKD 7,12 | -%0,56 | HKD 7,03 | HKD 7,15 | HKD 6,97 | 1,04M |
| 2026-06-10 | HKD 7,16 | %0,00 | HKD 7,16 | HKD 7,21 | HKD 7,03 | 858,50K |
| 2026-06-09 | HKD 7,16 | +%0,42 | HKD 7,14 | HKD 7,30 | HKD 7,06 | 1,09M |
| 2026-06-08 | HKD 7,13 | -%3,78 | HKD 7,32 | HKD 7,32 | HKD 7,10 | 972,00K |
| 2026-06-05 | HKD 7,41 | -%0,54 | HKD 7,57 | HKD 7,61 | HKD 7,36 | 608,50K |
| 2026-06-04 | HKD 7,45 | -%1,46 | HKD 7,60 | HKD 7,60 | HKD 7,34 | 1,52M |
| 2026-06-03 | HKD 7,56 | -%1,82 | HKD 7,70 | HKD 7,70 | HKD 7,50 | 1,07M |
| 2026-06-02 | HKD 7,70 | +%1,58 | HKD 7,50 | HKD 7,72 | HKD 7,49 | 1,21M |
| 2026-06-01 | HKD 7,58 | +%2,02 | HKD 7,38 | HKD 7,60 | HKD 7,38 | 1,19M |
| 2026-05-29 | HKD 7,43 | +%2,20 | HKD 7,27 | HKD 7,55 | HKD 7,23 | 881,50K |
| 2026-05-28 | HKD 7,27 | -%3,20 | HKD 7,48 | HKD 7,50 | HKD 7,08 | 2,11M |
| 2026-05-27 | HKD 7,51 | -%1,31 | HKD 7,60 | HKD 7,60 | HKD 7,41 | 1,13M |