YesAsia Holdings Limited 2209
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 3,18-0,23 (-%6,62)
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 3,17 | -%6,62 | HKD 3,38 | HKD 3,38 | HKD 3,15 | 839,00K |
| 2026-09-30 | HKD 3,40 | +%2,26 | HKD 3,33 | HKD 3,40 | HKD 3,31 | 260,00K |
| 2026-09-29 | HKD 3,33 | -%1,48 | HKD 3,33 | HKD 3,40 | HKD 3,32 | 77,00K |
| 2026-09-28 | HKD 3,38 | +%0,15 | HKD 3,32 | HKD 3,40 | HKD 3,32 | 68,00K |
| 2026-09-25 | HKD 3,37 | -%1,75 | HKD 3,42 | HKD 3,44 | HKD 3,32 | 162,00K |
| 2026-09-24 | HKD 3,43 | +%1,48 | HKD 3,38 | HKD 3,44 | HKD 3,36 | 194,00K |
| 2026-09-23 | HKD 3,38 | +%0,90 | HKD 3,41 | HKD 3,41 | HKD 3,25 | 526,00K |
| 2026-09-22 | HKD 3,35 | -%2,62 | HKD 3,43 | HKD 3,43 | HKD 3,30 | 239,00K |
| 2026-09-21 | HKD 3,44 | -%1,43 | HKD 3,49 | HKD 3,57 | HKD 3,38 | 136,00K |
| 2026-09-18 | HKD 3,49 | -%1,41 | HKD 3,54 | HKD 3,54 | HKD 3,40 | 153,00K |
| 2026-09-17 | HKD 3,54 | -%2,21 | HKD 3,61 | HKD 3,65 | HKD 3,45 | 651,00K |
| 2026-09-16 | HKD 3,62 | -%2,16 | HKD 3,67 | HKD 3,67 | HKD 3,55 | 367,00K |
| 2026-09-15 | HKD 3,70 | +%1,51 | HKD 3,63 | HKD 3,73 | HKD 3,63 | 497,00K |
| 2026-09-14 | HKD 3,64 | +%2,68 | HKD 3,59 | HKD 3,68 | HKD 3,58 | 510,00K |
| 2026-09-11 | HKD 3,55 | +%2,16 | HKD 3,40 | HKD 3,58 | HKD 3,40 | 504,00K |
| 2026-09-10 | HKD 3,47 | -%1,28 | HKD 3,41 | HKD 3,54 | HKD 3,40 | 286,00K |
| 2026-09-09 | HKD 3,52 | +%2,33 | HKD 3,44 | HKD 3,55 | HKD 3,42 | 490,00K |
| 2026-09-08 | HKD 3,44 | -%0,72 | HKD 3,44 | HKD 3,48 | HKD 3,40 | 312,00K |
| 2026-09-07 | HKD 3,46 | +%1,91 | HKD 3,43 | HKD 3,47 | HKD 3,30 | 357,00K |
| 2026-09-04 | HKD 3,40 | +%5,92 | HKD 3,20 | HKD 3,41 | HKD 3,20 | 643,00K |
| 2026-09-03 | HKD 3,21 | +%0,78 | HKD 3,14 | HKD 3,28 | HKD 3,14 | 455,00K |
| 2026-09-02 | HKD 3,18 | -%1,85 | HKD 3,11 | HKD 3,24 | HKD 3,11 | 770,00K |
| 2026-09-01 | HKD 3,24 | +%1,72 | HKD 3,21 | HKD 3,28 | HKD 3,15 | 497,00K |
| 2026-08-31 | HKD 3,19 | -%13,78 | HKD 3,63 | HKD 3,63 | HKD 3,10 | 2,76M |
| 2026-08-28 | HKD 3,70 | +%3,79 | HKD 3,51 | HKD 3,78 | HKD 3,51 | 465,00K |
| 2026-08-27 | HKD 3,57 | -%0,14 | HKD 3,57 | HKD 3,60 | HKD 3,51 | 337,00K |
| 2026-08-26 | HKD 3,57 | -%2,19 | HKD 3,56 | HKD 3,70 | HKD 3,54 | 565,00K |
| 2026-08-25 | HKD 3,65 | +%2,24 | HKD 3,50 | HKD 3,65 | HKD 3,49 | 279,00K |
| 2026-08-24 | HKD 3,57 | -%0,14 | HKD 3,58 | HKD 3,60 | HKD 3,48 | 173,00K |
| 2026-08-21 | HKD 3,58 | +%1,13 | HKD 3,47 | HKD 3,64 | HKD 3,47 | 137,00K |
| 2026-08-20 | HKD 3,54 | %0,00 | HKD 3,43 | HKD 3,61 | HKD 3,43 | 126,00K |
| 2026-08-19 | HKD 3,54 | +%0,28 | HKD 3,56 | HKD 3,64 | HKD 3,44 | 660,00K |
| 2026-08-18 | HKD 3,53 | -%2,35 | HKD 3,56 | HKD 3,63 | HKD 3,50 | 497,00K |
| 2026-08-17 | HKD 3,61 | -%2,96 | HKD 3,80 | HKD 3,80 | HKD 3,60 | 120,00K |
| 2026-08-14 | HKD 3,72 | +%4,20 | HKD 3,60 | HKD 3,74 | HKD 3,60 | 348,00K |
| 2026-08-13 | HKD 3,57 | -%3,51 | HKD 3,85 | HKD 3,85 | HKD 3,50 | 1,88M |
| 2026-08-12 | HKD 3,70 | -%0,27 | HKD 3,79 | HKD 3,89 | HKD 3,67 | 1,02M |
| 2026-08-11 | HKD 3,71 | -%2,37 | HKD 3,80 | HKD 3,84 | HKD 3,69 | 408,00K |
| 2026-08-10 | HKD 3,80 | +%2,15 | HKD 3,83 | HKD 3,85 | HKD 3,72 | 464,00K |
| 2026-08-07 | HKD 3,72 | -%0,80 | HKD 3,70 | HKD 3,84 | HKD 3,65 | 560,00K |
| 2026-08-06 | HKD 3,75 | +%5,34 | HKD 3,57 | HKD 4,04 | HKD 3,38 | 2,93M |
| 2026-08-05 | HKD 3,56 | -%1,11 | HKD 3,61 | HKD 3,82 | HKD 3,52 | 7,62M |
| 2026-08-04 | HKD 3,60 | +%5,57 | HKD 3,52 | HKD 3,65 | HKD 3,39 | 937,00K |
| 2026-08-03 | HKD 3,41 | +%4,60 | HKD 3,40 | HKD 3,56 | HKD 3,40 | 809,00K |
| 2026-07-31 | HKD 3,26 | -%3,26 | HKD 3,44 | HKD 3,44 | HKD 3,21 | 410,00K |
| 2026-07-30 | HKD 3,37 | +%4,66 | HKD 3,23 | HKD 3,52 | HKD 3,23 | 1,06M |
| 2026-07-29 | HKD 3,22 | -%3,30 | HKD 3,33 | HKD 3,38 | HKD 3,09 | 1,23M |
| 2026-07-28 | HKD 3,33 | -%3,48 | HKD 3,46 | HKD 3,49 | HKD 3,16 | 1,42M |
| 2026-07-27 | HKD 3,45 | +%24,55 | HKD 2,93 | HKD 3,61 | HKD 2,93 | 3,91M |
| 2026-07-24 | HKD 2,77 | -%0,72 | HKD 2,85 | HKD 2,85 | HKD 2,71 | 294,00K |
| 2026-07-23 | HKD 2,79 | +%0,72 | HKD 2,75 | HKD 2,79 | HKD 2,68 | 486,00K |
| 2026-07-22 | HKD 2,77 | -%1,77 | HKD 2,82 | HKD 2,85 | HKD 2,73 | 299,00K |
| 2026-07-21 | HKD 2,82 | +%0,71 | HKD 2,80 | HKD 2,84 | HKD 2,78 | 326,00K |
| 2026-07-20 | HKD 2,80 | +%4,48 | HKD 2,76 | HKD 2,84 | HKD 2,75 | 429,00K |
| 2026-07-17 | HKD 2,68 | -%2,55 | HKD 2,71 | HKD 2,87 | HKD 2,60 | 486,00K |
| 2026-07-16 | HKD 2,75 | -%5,82 | HKD 2,92 | HKD 2,96 | HKD 2,74 | 517,00K |
| 2026-07-15 | HKD 2,92 | +%5,42 | HKD 2,77 | HKD 2,96 | HKD 2,77 | 515,00K |
| 2026-07-14 | HKD 2,77 | +%1,47 | HKD 2,85 | HKD 2,85 | HKD 2,70 | 392,00K |
| 2026-07-13 | HKD 2,73 | +%3,02 | HKD 2,67 | HKD 2,78 | HKD 2,65 | 529,00K |
| 2026-07-10 | HKD 2,65 | +%7,29 | HKD 2,50 | HKD 2,65 | HKD 2,48 | 350,00K |
| 2026-07-09 | HKD 2,47 | +%3,78 | HKD 2,37 | HKD 2,50 | HKD 2,37 | 528,00K |
| 2026-07-08 | HKD 2,38 | %0,00 | HKD 2,35 | HKD 2,45 | HKD 2,31 | 920,00K |
| 2026-07-07 | HKD 2,38 | +%0,42 | HKD 2,35 | HKD 2,46 | HKD 2,32 | 1,06M |
| 2026-07-06 | HKD 2,37 | -%3,66 | HKD 2,47 | HKD 2,51 | HKD 2,37 | 400,00K |
| 2026-07-03 | HKD 2,46 | +%3,80 | HKD 2,41 | HKD 2,49 | HKD 2,34 | 1,03M |
| 2026-07-02 | HKD 2,37 | %0,00 | HKD 2,41 | HKD 2,53 | HKD 2,34 | 759,00K |
| 2026-06-30 | HKD 2,37 | %0,00 | HKD 2,37 | HKD 2,38 | HKD 2,25 | 1,37M |
| 2026-06-29 | HKD 2,37 | -%1,25 | HKD 2,38 | HKD 2,45 | HKD 2,31 | 891,00K |
| 2026-06-26 | HKD 2,40 | -%2,44 | HKD 2,45 | HKD 2,45 | HKD 2,31 | 888,00K |
| 2026-06-25 | HKD 2,46 | -%5,75 | HKD 2,60 | HKD 2,60 | HKD 2,42 | 1,78M |
| 2026-06-24 | HKD 2,61 | -%7,45 | HKD 2,81 | HKD 2,81 | HKD 2,58 | 349,00K |
| 2026-06-23 | HKD 2,82 | -%2,08 | HKD 2,90 | HKD 2,93 | HKD 2,72 | 669,00K |
| 2026-06-22 | HKD 2,88 | -%1,03 | HKD 2,91 | HKD 2,96 | HKD 2,81 | 525,00K |
| 2026-06-18 | HKD 2,91 | -%3,00 | HKD 2,98 | HKD 3,01 | HKD 2,88 | 463,00K |
| 2026-06-17 | HKD 3,00 | -%0,66 | HKD 2,99 | HKD 3,08 | HKD 2,97 | 143,00K |
| 2026-06-16 | HKD 3,02 | -%0,33 | HKD 2,99 | HKD 3,06 | HKD 2,96 | 281,00K |
| 2026-06-15 | HKD 3,03 | +%2,36 | HKD 2,96 | HKD 3,05 | HKD 2,96 | 112,00K |
| 2026-06-12 | HKD 2,96 | -%3,58 | HKD 3,11 | HKD 3,11 | HKD 2,96 | 314,00K |
| 2026-06-11 | HKD 3,07 | -%0,65 | HKD 3,02 | HKD 3,07 | HKD 2,97 | 215,00K |
| 2026-06-10 | HKD 3,09 | -%0,32 | HKD 3,10 | HKD 3,15 | HKD 3,07 | 256,00K |
| 2026-06-09 | HKD 3,10 | +%3,68 | HKD 3,00 | HKD 3,14 | HKD 2,99 | 456,00K |
| 2026-06-08 | HKD 2,99 | -%0,66 | HKD 2,98 | HKD 3,04 | HKD 2,85 | 918,00K |
| 2026-06-05 | HKD 3,01 | +%5,61 | HKD 2,87 | HKD 3,08 | HKD 2,87 | 1,30M |
| 2026-06-04 | HKD 2,85 | +%1,42 | HKD 2,86 | HKD 2,94 | HKD 2,79 | 1,06M |
| 2026-06-03 | HKD 2,81 | -%3,77 | HKD 2,88 | HKD 2,95 | HKD 2,80 | 685,00K |
| 2026-06-02 | HKD 2,92 | +%12,31 | HKD 2,60 | HKD 2,92 | HKD 2,55 | 2,13M |
| 2026-06-01 | HKD 2,60 | -%6,81 | HKD 2,76 | HKD 2,77 | HKD 2,54 | 1,40M |
| 2026-05-29 | HKD 2,79 | -%0,71 | HKD 2,79 | HKD 2,84 | HKD 2,71 | 484,00K |
| 2026-05-28 | HKD 2,81 | -%0,71 | HKD 2,83 | HKD 2,88 | HKD 2,75 | 420,00K |
| 2026-05-27 | HKD 2,83 | -%1,39 | HKD 2,90 | HKD 2,95 | HKD 2,73 | 1,59M |