SMIT Holdings Limited 2239
HKEX · Çin Hong Kong ÖİB · Elektronik Teknoloji
HKD 1,30+0,16 (+%14,04)
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 1,30 | +%14,04 | HKD 1,25 | HKD 1,30 | HKD 1,25 | 2,00K |
| 2026-09-29 | HKD 1,14 | %0,00 | HKD 1,14 | HKD 1,14 | HKD 1,14 | 0 |
| 2026-09-28 | HKD 1,14 | %0,00 | HKD 1,11 | HKD 1,14 | HKD 1,11 | 11,00K |
| 2026-09-25 | HKD 1,14 | -%3,39 | HKD 1,10 | HKD 1,17 | HKD 1,10 | 17,00K |
| 2026-09-24 | HKD 1,18 | -%1,26 | HKD 1,12 | HKD 1,20 | HKD 1,00 | 170,00K |
| 2026-09-23 | HKD 1,20 | -%0,42 | HKD 1,20 | HKD 1,20 | HKD 1,20 | 0 |
| 2026-09-22 | HKD 1,20 | -%4,00 | HKD 1,20 | HKD 1,20 | HKD 1,20 | 0 |
| 2026-09-21 | HKD 1,25 | -%3,85 | HKD 1,25 | HKD 1,25 | HKD 1,25 | 0 |
| 2026-09-18 | HKD 1,30 | -%2,26 | HKD 1,30 | HKD 1,30 | HKD 1,30 | 0 |
| 2026-09-17 | HKD 1,33 | %0,00 | HKD 1,33 | HKD 1,33 | HKD 1,33 | 0 |
| 2026-09-16 | HKD 1,33 | -%1,12 | HKD 1,33 | HKD 1,33 | HKD 1,33 | 0 |
| 2026-09-15 | HKD 1,35 | +%9,35 | HKD 1,35 | HKD 1,35 | HKD 1,35 | 0 |
| 2026-09-14 | HKD 1,23 | -%0,81 | HKD 1,23 | HKD 1,23 | HKD 1,23 | 0 |
| 2026-09-11 | HKD 1,24 | -%0,80 | HKD 1,25 | HKD 1,25 | HKD 1,12 | 33,00K |
| 2026-09-10 | HKD 1,25 | %0,00 | HKD 1,25 | HKD 1,25 | HKD 1,25 | 0 |
| 2026-09-09 | HKD 1,25 | %0,00 | HKD 1,25 | HKD 1,25 | HKD 1,25 | 5,00K |
| 2026-09-08 | HKD 1,25 | -%1,57 | HKD 1,28 | HKD 1,28 | HKD 1,17 | 11,00K |
| 2026-09-07 | HKD 1,27 | -%0,78 | HKD 1,27 | HKD 1,27 | HKD 1,27 | 0 |
| 2026-09-04 | HKD 1,28 | %0,00 | HKD 1,32 | HKD 1,32 | HKD 1,27 | 68,00K |
| 2026-09-03 | HKD 1,28 | -%0,78 | HKD 1,28 | HKD 1,28 | HKD 1,28 | 21,00K |
| 2026-09-02 | HKD 1,29 | -%0,77 | HKD 1,29 | HKD 1,29 | HKD 1,29 | 0 |
| 2026-09-01 | HKD 1,30 | %0,00 | HKD 1,26 | HKD 1,30 | HKD 1,26 | 50,00K |
| 2026-08-31 | HKD 1,30 | %0,00 | HKD 1,30 | HKD 1,30 | HKD 1,30 | 0 |
| 2026-08-28 | HKD 1,30 | %0,00 | HKD 1,30 | HKD 1,30 | HKD 1,30 | 0 |
| 2026-08-27 | HKD 1,30 | -%1,89 | HKD 1,33 | HKD 1,33 | HKD 1,30 | 16,00K |
| 2026-08-26 | HKD 1,33 | -%5,36 | HKD 1,33 | HKD 1,33 | HKD 1,33 | 0 |
| 2026-08-25 | HKD 1,40 | -%1,75 | HKD 1,42 | HKD 1,43 | HKD 1,42 | 13,00K |
| 2026-08-24 | HKD 1,42 | +%2,52 | HKD 1,42 | HKD 1,42 | HKD 1,42 | 0 |
| 2026-08-21 | HKD 1,39 | +%2,21 | HKD 1,39 | HKD 1,39 | HKD 1,39 | 0 |
| 2026-08-20 | HKD 1,36 | -%0,73 | HKD 1,36 | HKD 1,36 | HKD 1,36 | 0 |
| 2026-08-19 | HKD 1,37 | +%0,74 | HKD 1,37 | HKD 1,37 | HKD 1,32 | 12,00K |
| 2026-08-18 | HKD 1,36 | %0,00 | HKD 1,43 | HKD 1,43 | HKD 1,43 | 2,00K |
| 2026-08-17 | HKD 1,36 | -%2,86 | HKD 1,35 | HKD 1,42 | HKD 1,33 | 69,00K |
| 2026-08-14 | HKD 1,40 | %0,00 | HKD 1,40 | HKD 1,40 | HKD 1,40 | 0 |
| 2026-08-13 | HKD 1,40 | -%2,10 | HKD 1,38 | HKD 1,40 | HKD 1,38 | 4,00K |
| 2026-08-12 | HKD 1,43 | %0,00 | HKD 1,43 | HKD 1,43 | HKD 1,43 | 0 |
| 2026-08-11 | HKD 1,43 | %0,00 | HKD 1,43 | HKD 1,43 | HKD 1,43 | 3,00K |
| 2026-08-10 | HKD 1,43 | +%0,35 | HKD 1,43 | HKD 1,43 | HKD 1,33 | 30,00K |
| 2026-08-07 | HKD 1,42 | -%0,35 | HKD 1,42 | HKD 1,42 | HKD 1,42 | 0 |
| 2026-08-06 | HKD 1,43 | %0,00 | HKD 1,43 | HKD 1,43 | HKD 1,43 | 0 |
| 2026-08-05 | HKD 1,43 | %0,00 | HKD 1,43 | HKD 1,43 | HKD 1,43 | 0 |
| 2026-08-04 | HKD 1,43 | -%4,03 | HKD 1,43 | HKD 1,43 | HKD 1,43 | 0 |
| 2026-08-03 | HKD 1,49 | +%9,56 | HKD 1,39 | HKD 1,49 | HKD 1,38 | 70,00K |
| 2026-07-31 | HKD 1,36 | %0,00 | HKD 1,36 | HKD 1,36 | HKD 1,36 | 0 |
| 2026-07-30 | HKD 1,36 | +%3,82 | HKD 1,32 | HKD 1,32 | HKD 1,32 | 9,00K |
| 2026-07-29 | HKD 1,31 | +%3,97 | HKD 1,23 | HKD 1,31 | HKD 1,22 | 24,00K |
| 2026-07-28 | HKD 1,26 | +%2,44 | HKD 1,23 | HKD 1,23 | HKD 1,23 | 1,00K |
| 2026-07-27 | HKD 1,23 | %0,00 | HKD 1,23 | HKD 1,23 | HKD 1,23 | 0 |
| 2026-07-24 | HKD 1,23 | -%0,81 | HKD 1,20 | HKD 1,20 | HKD 1,20 | 5,00K |
| 2026-07-23 | HKD 1,24 | -%3,88 | HKD 1,25 | HKD 1,25 | HKD 1,22 | 18,00K |
| 2026-07-22 | HKD 1,29 | %0,00 | HKD 1,29 | HKD 1,29 | HKD 1,29 | 0 |
| 2026-07-21 | HKD 1,29 | +%1,57 | HKD 1,26 | HKD 1,32 | HKD 1,20 | 32,00K |
| 2026-07-20 | HKD 1,27 | -%0,78 | HKD 1,28 | HKD 1,28 | HKD 1,23 | 10,00K |
| 2026-07-17 | HKD 1,28 | +%5,79 | HKD 1,30 | HKD 1,30 | HKD 1,05 | 40,00K |
| 2026-07-16 | HKD 1,21 | -%3,20 | HKD 1,25 | HKD 1,30 | HKD 1,23 | 49,00K |
| 2026-07-15 | HKD 1,25 | -%13,79 | HKD 1,45 | HKD 1,45 | HKD 1,25 | 50,00K |
| 2026-07-14 | HKD 1,45 | +%2,84 | HKD 1,45 | HKD 1,45 | HKD 1,45 | 25,00K |
| 2026-07-13 | HKD 1,41 | +%5,22 | HKD 1,34 | HKD 1,50 | HKD 1,34 | 154,00K |
| 2026-07-10 | HKD 1,34 | +%31,37 | HKD 1,26 | HKD 1,73 | HKD 1,26 | 764,00K |
| 2026-07-09 | HKD 1,02 | +%2,00 | HKD 1,02 | HKD 1,02 | HKD 1,02 | 0 |
| 2026-07-08 | HKD 1,00 | %0,00 | HKD 1,00 | HKD 1,00 | HKD 1,00 | 0 |
| 2026-07-07 | HKD 1,00 | -%1,96 | HKD 0,95 | HKD 1,00 | HKD 0,94 | 85,00K |
| 2026-07-06 | HKD 1,02 | %0,00 | HKD 1,02 | HKD 1,02 | HKD 1,02 | 32,00K |
| 2026-07-03 | HKD 1,02 | +%4,08 | HKD 1,00 | HKD 1,02 | HKD 0,96 | 161,00K |
| 2026-07-02 | HKD 0,98 | -%19,67 | HKD 1,04 | HKD 1,04 | HKD 0,83 | 305,00K |
| 2026-06-30 | HKD 1,22 | %0,00 | HKD 1,22 | HKD 1,22 | HKD 1,22 | 0 |
| 2026-06-29 | HKD 1,22 | -%2,40 | HKD 1,22 | HKD 1,22 | HKD 1,22 | 0 |
| 2026-06-26 | HKD 1,25 | %0,00 | HKD 1,20 | HKD 1,25 | HKD 1,15 | 50,00K |
| 2026-06-25 | HKD 1,25 | -%10,07 | HKD 1,39 | HKD 1,39 | HKD 1,25 | 49,00K |
| 2026-06-24 | HKD 1,39 | +%15,83 | HKD 1,20 | HKD 1,40 | HKD 1,20 | 24,00K |
| 2026-06-23 | HKD 1,20 | -%0,83 | HKD 1,21 | HKD 1,21 | HKD 1,20 | 78,00K |
| 2026-06-22 | HKD 1,21 | -%1,63 | HKD 1,16 | HKD 1,23 | HKD 1,15 | 197,00K |
| 2026-06-18 | HKD 1,23 | %0,00 | HKD 1,23 | HKD 1,23 | HKD 1,23 | 0 |
| 2026-06-17 | HKD 1,23 | -%3,15 | HKD 1,27 | HKD 1,27 | HKD 1,15 | 52,00K |
| 2026-06-16 | HKD 1,27 | -%1,55 | HKD 1,26 | HKD 1,26 | HKD 1,19 | 97,00K |
| 2026-06-15 | HKD 1,29 | +%9,32 | HKD 1,16 | HKD 1,29 | HKD 1,15 | 95,00K |
| 2026-06-12 | HKD 1,18 | %0,00 | HKD 1,18 | HKD 1,18 | HKD 1,18 | 0 |
| 2026-06-11 | HKD 1,18 | -%11,28 | HKD 1,23 | HKD 1,22 | HKD 1,15 | 246,00K |
| 2026-06-10 | HKD 1,33 | -%3,62 | HKD 1,26 | HKD 1,33 | HKD 1,20 | 56,00K |
| 2026-06-09 | HKD 1,38 | -%2,13 | HKD 1,39 | HKD 1,40 | HKD 1,30 | 82,00K |
| 2026-06-08 | HKD 1,41 | -%3,42 | HKD 1,42 | HKD 1,42 | HKD 1,33 | 217,00K |
| 2026-06-05 | HKD 1,46 | -%18,44 | HKD 1,72 | HKD 1,72 | HKD 1,35 | 918,00K |
| 2026-06-04 | HKD 1,79 | -%3,24 | HKD 1,72 | HKD 1,80 | HKD 1,72 | 135,00K |
| 2026-06-03 | HKD 1,85 | +%3,35 | HKD 1,80 | HKD 1,86 | HKD 1,72 | 170,00K |
| 2026-06-02 | HKD 1,79 | -%6,77 | HKD 1,81 | HKD 1,96 | HKD 1,72 | 621,00K |
| 2026-06-01 | HKD 1,92 | +%6,67 | HKD 1,85 | HKD 1,97 | HKD 1,70 | 578,00K |
| 2026-05-29 | HKD 1,80 | -%17,81 | HKD 2,19 | HKD 2,19 | HKD 1,61 | 2,27M |
| 2026-05-28 | HKD 2,19 | +%43,14 | HKD 1,64 | HKD 2,40 | HKD 1,50 | 5,76M |
| 2026-05-27 | HKD 1,53 | +%33,04 | HKD 1,15 | HKD 1,88 | HKD 1,15 | 2,79M |
| 2026-05-26 | HKD 1,15 | +%22,34 | HKD 0,93 | HKD 1,17 | HKD 0,88 | 609,00K |