XtalPi Holdings Limited 2228
HKEX · Çin Hong Kong ÖİB · Sağlık Teknolojisi
HKD 8,18+0,29 (+%3,68)
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 8,18 | +%3,68 | HKD 8,00 | HKD 8,34 | HKD 7,86 | 67,48M |
| 2026-09-29 | HKD 7,89 | +%3,20 | HKD 7,70 | HKD 7,99 | HKD 7,61 | 54,71M |
| 2026-09-28 | HKD 7,64 | -%1,35 | HKD 8,00 | HKD 8,00 | HKD 7,55 | 58,40M |
| 2026-09-25 | HKD 7,75 | -%3,91 | HKD 8,10 | HKD 8,10 | HKD 7,68 | 15,55M |
| 2026-09-24 | HKD 8,06 | -%3,82 | HKD 8,27 | HKD 8,52 | HKD 7,97 | 70,54M |
| 2026-09-23 | HKD 8,39 | -%3,40 | HKD 8,79 | HKD 8,98 | HKD 8,30 | 90,67M |
| 2026-09-22 | HKD 8,68 | +%2,18 | HKD 8,61 | HKD 9,02 | HKD 8,26 | 128,75M |
| 2026-09-21 | HKD 8,49 | +%5,92 | HKD 8,27 | HKD 8,73 | HKD 8,15 | 192,46M |
| 2026-09-18 | HKD 8,02 | +%16,32 | HKD 7,17 | HKD 8,02 | HKD 7,17 | 162,98M |
| 2026-09-17 | HKD 6,89 | +%0,29 | HKD 6,87 | HKD 6,98 | HKD 6,76 | 25,61M |
| 2026-09-16 | HKD 6,88 | -%0,72 | HKD 6,92 | HKD 7,02 | HKD 6,86 | 22,42M |
| 2026-09-15 | HKD 6,93 | +%1,32 | HKD 6,90 | HKD 6,96 | HKD 6,83 | 24,54M |
| 2026-09-14 | HKD 6,84 | -%1,37 | HKD 6,93 | HKD 6,93 | HKD 6,75 | 28,75M |
| 2026-09-11 | HKD 6,93 | -%3,82 | HKD 7,16 | HKD 7,16 | HKD 6,75 | 56,47M |
| 2026-09-10 | HKD 7,20 | -%0,83 | HKD 7,28 | HKD 7,32 | HKD 7,16 | 27,07M |
| 2026-09-09 | HKD 7,26 | +%1,82 | HKD 7,14 | HKD 7,47 | HKD 7,11 | 39,78M |
| 2026-09-08 | HKD 7,14 | -%0,07 | HKD 7,18 | HKD 7,41 | HKD 7,10 | 50,69M |
| 2026-09-07 | HKD 7,14 | -%2,59 | HKD 7,39 | HKD 7,39 | HKD 7,14 | 39,41M |
| 2026-09-04 | HKD 7,33 | +%1,88 | HKD 7,25 | HKD 7,39 | HKD 7,22 | 47,78M |
| 2026-09-03 | HKD 7,20 | +%0,21 | HKD 7,24 | HKD 7,34 | HKD 7,14 | 34,29M |
| 2026-09-02 | HKD 7,18 | -%0,28 | HKD 7,22 | HKD 7,28 | HKD 7,10 | 36,88M |
| 2026-09-01 | HKD 7,20 | -%3,23 | HKD 7,39 | HKD 7,47 | HKD 7,18 | 48,08M |
| 2026-08-31 | HKD 7,44 | -%2,11 | HKD 7,51 | HKD 7,53 | HKD 7,20 | 155,25M |
| 2026-08-28 | HKD 7,60 | +%1,88 | HKD 7,50 | HKD 7,82 | HKD 7,44 | 68,14M |
| 2026-08-27 | HKD 7,46 | -%1,19 | HKD 7,59 | HKD 7,61 | HKD 7,40 | 41,22M |
| 2026-08-26 | HKD 7,55 | -%0,72 | HKD 7,70 | HKD 7,84 | HKD 7,51 | 42,88M |
| 2026-08-25 | HKD 7,61 | +%3,12 | HKD 7,40 | HKD 7,68 | HKD 7,30 | 45,93M |
| 2026-08-24 | HKD 7,38 | -%4,35 | HKD 7,86 | HKD 7,89 | HKD 7,35 | 46,52M |
| 2026-08-21 | HKD 7,71 | -%4,16 | HKD 8,00 | HKD 8,00 | HKD 7,57 | 57,52M |
| 2026-08-20 | HKD 8,05 | +%11,27 | HKD 7,80 | HKD 8,28 | HKD 7,80 | 148,51M |
| 2026-08-19 | HKD 7,23 | -%3,60 | HKD 7,57 | HKD 7,62 | HKD 7,20 | 40,99M |
| 2026-08-18 | HKD 7,50 | -%5,30 | HKD 7,97 | HKD 7,97 | HKD 7,46 | 52,94M |
| 2026-08-17 | HKD 7,92 | +%0,83 | HKD 7,98 | HKD 8,15 | HKD 7,83 | 34,53M |
| 2026-08-14 | HKD 7,86 | -%4,09 | HKD 8,20 | HKD 8,20 | HKD 7,73 | 55,69M |
| 2026-08-13 | HKD 8,19 | -%0,24 | HKD 8,21 | HKD 8,45 | HKD 8,07 | 54,60M |
| 2026-08-12 | HKD 8,21 | -%1,38 | HKD 8,42 | HKD 8,42 | HKD 8,01 | 58,25M |
| 2026-08-11 | HKD 8,32 | +%2,40 | HKD 8,26 | HKD 8,60 | HKD 8,18 | 93,66M |
| 2026-08-10 | HKD 8,13 | +%7,68 | HKD 7,94 | HKD 8,41 | HKD 7,87 | 142,16M |
| 2026-08-07 | HKD 7,55 | +%4,35 | HKD 7,24 | HKD 7,63 | HKD 7,05 | 84,07M |
| 2026-08-06 | HKD 7,24 | -%1,23 | HKD 7,32 | HKD 7,41 | HKD 7,14 | 36,91M |
| 2026-08-05 | HKD 7,32 | +%4,34 | HKD 7,09 | HKD 7,40 | HKD 6,88 | 58,92M |
| 2026-08-04 | HKD 7,02 | +%2,18 | HKD 6,91 | HKD 7,17 | HKD 6,91 | 34,19M |
| 2026-08-03 | HKD 6,87 | +%0,44 | HKD 6,82 | HKD 6,95 | HKD 6,66 | 33,09M |
| 2026-07-31 | HKD 6,84 | +%6,21 | HKD 6,62 | HKD 7,01 | HKD 6,49 | 61,70M |
| 2026-07-30 | HKD 6,44 | -%5,15 | HKD 6,79 | HKD 6,91 | HKD 6,40 | 67,16M |
| 2026-07-29 | HKD 6,79 | -%4,63 | HKD 7,14 | HKD 7,14 | HKD 6,68 | 67,85M |
| 2026-07-28 | HKD 7,12 | -%0,70 | HKD 7,15 | HKD 7,17 | HKD 6,83 | 47,82M |
| 2026-07-27 | HKD 7,17 | -%0,42 | HKD 6,76 | HKD 7,28 | HKD 6,63 | 60,78M |
| 2026-07-24 | HKD 7,20 | +%2,27 | HKD 6,96 | HKD 7,40 | HKD 6,89 | 46,90M |
| 2026-07-23 | HKD 7,04 | +%0,57 | HKD 7,00 | HKD 7,14 | HKD 6,92 | 29,50M |
| 2026-07-22 | HKD 7,00 | -%0,71 | HKD 7,10 | HKD 7,20 | HKD 6,97 | 33,44M |
| 2026-07-21 | HKD 7,05 | -%2,22 | HKD 7,26 | HKD 7,26 | HKD 6,81 | 58,11M |
| 2026-07-20 | HKD 7,21 | +%0,42 | HKD 7,23 | HKD 7,43 | HKD 7,15 | 38,14M |
| 2026-07-17 | HKD 7,18 | -%9,80 | HKD 7,96 | HKD 7,96 | HKD 7,09 | 74,89M |
| 2026-07-16 | HKD 7,96 | +%1,40 | HKD 7,93 | HKD 8,19 | HKD 7,78 | 53,60M |
| 2026-07-15 | HKD 7,85 | +%5,51 | HKD 7,43 | HKD 8,04 | HKD 7,36 | 78,50M |
| 2026-07-14 | HKD 7,44 | -%3,63 | HKD 7,63 | HKD 7,70 | HKD 7,09 | 76,31M |
| 2026-07-13 | HKD 7,72 | -%2,53 | HKD 7,92 | HKD 8,01 | HKD 7,63 | 36,69M |
| 2026-07-10 | HKD 7,92 | +%1,28 | HKD 7,97 | HKD 8,08 | HKD 7,62 | 51,63M |
| 2026-07-09 | HKD 7,82 | +%1,56 | HKD 7,77 | HKD 8,03 | HKD 7,58 | 45,98M |
| 2026-07-08 | HKD 7,70 | -%1,41 | HKD 7,77 | HKD 7,86 | HKD 7,61 | 35,38M |
| 2026-07-07 | HKD 7,81 | -%4,64 | HKD 8,20 | HKD 8,28 | HKD 7,75 | 45,93M |
| 2026-07-06 | HKD 8,19 | +%3,67 | HKD 7,91 | HKD 8,55 | HKD 7,77 | 92,02M |
| 2026-07-03 | HKD 7,90 | +%5,61 | HKD 7,56 | HKD 7,94 | HKD 7,56 | 60,39M |
| 2026-07-02 | HKD 7,48 | -%2,22 | HKD 7,88 | HKD 8,08 | HKD 7,44 | 77,43M |
| 2026-06-30 | HKD 7,65 | -%1,16 | HKD 7,74 | HKD 7,89 | HKD 7,54 | 63,45M |
| 2026-06-29 | HKD 7,74 | +%14,67 | HKD 6,87 | HKD 8,02 | HKD 6,77 | 152,93M |
| 2026-06-26 | HKD 6,75 | -%0,30 | HKD 6,70 | HKD 6,90 | HKD 6,68 | 44,61M |
| 2026-06-25 | HKD 6,77 | -%3,42 | HKD 7,07 | HKD 7,15 | HKD 6,72 | 57,39M |
| 2026-06-24 | HKD 7,01 | -%0,85 | HKD 7,09 | HKD 7,23 | HKD 6,82 | 69,17M |
| 2026-06-23 | HKD 7,07 | +%5,05 | HKD 6,70 | HKD 7,08 | HKD 6,67 | 76,70M |
| 2026-06-22 | HKD 6,73 | +%1,82 | HKD 6,58 | HKD 6,81 | HKD 6,30 | 87,80M |
| 2026-06-18 | HKD 6,61 | +%0,61 | HKD 6,66 | HKD 6,77 | HKD 6,50 | 90,10M |
| 2026-06-17 | HKD 6,57 | +%0,15 | HKD 6,53 | HKD 6,77 | HKD 6,52 | 52,44M |
| 2026-06-16 | HKD 6,56 | -%5,61 | HKD 7,04 | HKD 7,04 | HKD 6,54 | 56,30M |
| 2026-06-15 | HKD 6,95 | -%1,28 | HKD 7,15 | HKD 7,18 | HKD 6,85 | 44,80M |
| 2026-06-12 | HKD 7,04 | +%3,07 | HKD 6,92 | HKD 7,18 | HKD 6,85 | 55,50M |
| 2026-06-11 | HKD 6,83 | -%2,01 | HKD 6,89 | HKD 6,91 | HKD 6,58 | 73,39M |
| 2026-06-10 | HKD 6,97 | -%0,14 | HKD 7,27 | HKD 7,27 | HKD 6,71 | 80,55M |
| 2026-06-09 | HKD 6,98 | -%1,55 | HKD 7,15 | HKD 7,15 | HKD 6,74 | 98,20M |
| 2026-06-08 | HKD 7,09 | -%5,34 | HKD 7,17 | HKD 7,30 | HKD 7,01 | 61,50M |
| 2026-06-05 | HKD 7,49 | -%2,09 | HKD 7,66 | HKD 7,80 | HKD 7,48 | 42,86M |
| 2026-06-04 | HKD 7,65 | -%1,92 | HKD 7,94 | HKD 7,94 | HKD 7,60 | 35,46M |
| 2026-06-03 | HKD 7,80 | -%2,86 | HKD 7,99 | HKD 7,99 | HKD 7,70 | 39,38M |
| 2026-06-02 | HKD 8,03 | +%1,13 | HKD 8,05 | HKD 8,08 | HKD 7,67 | 55,62M |
| 2026-06-01 | HKD 7,94 | -%3,64 | HKD 8,40 | HKD 8,49 | HKD 7,86 | 65,17M |
| 2026-05-29 | HKD 8,24 | -%4,19 | HKD 8,75 | HKD 8,78 | HKD 8,23 | 74,05M |
| 2026-05-28 | HKD 8,60 | +%6,83 | HKD 8,33 | HKD 8,64 | HKD 8,18 | 94,56M |
| 2026-05-27 | HKD 8,05 | -%3,82 | HKD 8,40 | HKD 8,41 | HKD 7,98 | 45,09M |
| 2026-05-26 | HKD 8,37 | +%5,28 | HKD 7,95 | HKD 8,68 | HKD 7,52 | 113,97M |