Abbisko Cayman Limited 2256
HKEX · Çin Hong Kong ÖİB · Sağlık Teknolojisi
HKD 8,75-0,18 (-%2,02)
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 8,75 | -%2,02 | HKD 8,80 | HKD 8,80 | HKD 8,27 | 812,17K |
| 2026-09-30 | HKD 8,93 | +%2,47 | HKD 8,76 | HKD 9,08 | HKD 8,75 | 1,08M |
| 2026-09-29 | HKD 8,72 | -%0,40 | HKD 9,10 | HKD 9,10 | HKD 8,67 | 1,03M |
| 2026-09-28 | HKD 8,75 | -%2,34 | HKD 9,01 | HKD 9,02 | HKD 8,71 | 916,72K |
| 2026-09-25 | HKD 8,96 | -%0,67 | HKD 8,99 | HKD 9,30 | HKD 8,72 | 725,00K |
| 2026-09-24 | HKD 9,02 | -%2,59 | HKD 9,26 | HKD 9,26 | HKD 8,81 | 1,53M |
| 2026-09-23 | HKD 9,26 | +%1,93 | HKD 9,10 | HKD 9,32 | HKD 8,98 | 801,00K |
| 2026-09-22 | HKD 9,09 | +%2,08 | HKD 8,91 | HKD 9,26 | HKD 8,50 | 856,00K |
| 2026-09-21 | HKD 8,90 | +%7,29 | HKD 8,40 | HKD 8,98 | HKD 8,40 | 1,97M |
| 2026-09-18 | HKD 8,30 | +%0,42 | HKD 8,30 | HKD 8,66 | HKD 8,27 | 1,80M |
| 2026-09-17 | HKD 8,26 | +%0,30 | HKD 8,52 | HKD 8,52 | HKD 8,15 | 620,00K |
| 2026-09-16 | HKD 8,23 | -%3,23 | HKD 8,75 | HKD 8,80 | HKD 8,14 | 939,00K |
| 2026-09-15 | HKD 8,51 | -%2,24 | HKD 8,70 | HKD 8,72 | HKD 8,45 | 880,00K |
| 2026-09-14 | HKD 8,70 | +%2,17 | HKD 8,49 | HKD 8,70 | HKD 8,26 | 1,11M |
| 2026-09-11 | HKD 8,52 | +%1,97 | HKD 8,35 | HKD 8,52 | HKD 8,04 | 2,52M |
| 2026-09-10 | HKD 8,35 | -%5,33 | HKD 8,70 | HKD 8,85 | HKD 8,30 | 1,50M |
| 2026-09-09 | HKD 8,82 | -%1,34 | HKD 9,19 | HKD 9,19 | HKD 8,64 | 1,05M |
| 2026-09-08 | HKD 8,94 | +%1,47 | HKD 8,82 | HKD 9,02 | HKD 8,56 | 626,00K |
| 2026-09-07 | HKD 8,81 | +%0,57 | HKD 9,20 | HKD 9,21 | HKD 8,65 | 568,00K |
| 2026-09-04 | HKD 8,77 | -%1,79 | HKD 9,01 | HKD 9,16 | HKD 8,72 | 1,47M |
| 2026-09-03 | HKD 8,93 | +%0,17 | HKD 9,09 | HKD 9,10 | HKD 8,56 | 827,00K |
| 2026-09-02 | HKD 8,91 | +%1,08 | HKD 8,77 | HKD 9,09 | HKD 8,65 | 729,00K |
| 2026-09-01 | HKD 8,81 | -%0,79 | HKD 8,86 | HKD 8,99 | HKD 8,70 | 593,00K |
| 2026-08-31 | HKD 8,89 | -%4,15 | HKD 9,88 | HKD 9,88 | HKD 8,84 | 1,87M |
| 2026-08-28 | HKD 9,27 | -%5,89 | HKD 9,80 | HKD 9,80 | HKD 9,19 | 1,60M |
| 2026-08-27 | HKD 9,85 | +%1,03 | HKD 10,39 | HKD 10,39 | HKD 9,70 | 1,41M |
| 2026-08-26 | HKD 9,75 | -%1,27 | HKD 10,15 | HKD 10,50 | HKD 9,72 | 844,00K |
| 2026-08-25 | HKD 9,88 | +%0,05 | HKD 10,50 | HKD 10,50 | HKD 9,35 | 1,81M |
| 2026-08-24 | HKD 9,87 | -%4,36 | HKD 10,37 | HKD 10,37 | HKD 9,76 | 994,00K |
| 2026-08-21 | HKD 10,32 | -%2,64 | HKD 10,98 | HKD 10,98 | HKD 10,20 | 674,00K |
| 2026-08-20 | HKD 10,60 | +%3,92 | HKD 10,45 | HKD 10,88 | HKD 10,45 | 1,68M |
| 2026-08-19 | HKD 10,20 | -%1,07 | HKD 10,30 | HKD 10,30 | HKD 9,80 | 1,19M |
| 2026-08-18 | HKD 10,31 | -%3,19 | HKD 11,18 | HKD 11,18 | HKD 10,21 | 1,08M |
| 2026-08-17 | HKD 10,65 | +%1,04 | HKD 10,80 | HKD 10,80 | HKD 10,33 | 1,41M |
| 2026-08-14 | HKD 10,54 | -%2,95 | HKD 10,84 | HKD 10,98 | HKD 10,07 | 2,15M |
| 2026-08-13 | HKD 10,86 | +%0,74 | HKD 10,79 | HKD 11,17 | HKD 10,68 | 1,33M |
| 2026-08-12 | HKD 10,78 | -%4,77 | HKD 11,79 | HKD 11,79 | HKD 10,76 | 631,00K |
| 2026-08-11 | HKD 11,32 | +%1,43 | HKD 11,28 | HKD 11,77 | HKD 11,24 | 1,30M |
| 2026-08-10 | HKD 11,16 | +%3,14 | HKD 11,00 | HKD 11,37 | HKD 10,92 | 1,33M |
| 2026-08-07 | HKD 10,82 | +%4,74 | HKD 10,54 | HKD 10,99 | HKD 10,52 | 1,05M |
| 2026-08-06 | HKD 10,33 | +%2,28 | HKD 10,07 | HKD 10,48 | HKD 10,07 | 1,67M |
| 2026-08-05 | HKD 10,10 | +%1,61 | HKD 9,99 | HKD 10,49 | HKD 9,98 | 811,00K |
| 2026-08-04 | HKD 9,94 | -%0,05 | HKD 9,92 | HKD 9,98 | HKD 9,73 | 806,19K |
| 2026-08-03 | HKD 9,94 | -%1,44 | HKD 10,33 | HKD 10,33 | HKD 9,73 | 1,04M |
| 2026-07-31 | HKD 10,09 | +%4,56 | HKD 9,69 | HKD 10,16 | HKD 9,69 | 995,00K |
| 2026-07-30 | HKD 9,65 | -%2,72 | HKD 10,03 | HKD 10,15 | HKD 9,45 | 578,00K |
| 2026-07-29 | HKD 9,92 | -%4,15 | HKD 10,35 | HKD 10,35 | HKD 9,72 | 2,89M |
| 2026-07-28 | HKD 10,35 | -%1,52 | HKD 10,50 | HKD 10,75 | HKD 10,24 | 2,00M |
| 2026-07-27 | HKD 10,51 | -%2,05 | HKD 10,20 | HKD 10,76 | HKD 10,36 | 536,00K |
| 2026-07-24 | HKD 10,73 | +%0,66 | HKD 10,63 | HKD 10,91 | HKD 10,51 | 679,00K |
| 2026-07-23 | HKD 10,66 | +%1,14 | HKD 10,65 | HKD 10,88 | HKD 10,46 | 652,00K |
| 2026-07-22 | HKD 10,54 | -%1,31 | HKD 10,76 | HKD 11,23 | HKD 10,50 | 1,43M |
| 2026-07-21 | HKD 10,68 | +%0,95 | HKD 10,40 | HKD 10,74 | HKD 10,24 | 563,00K |
| 2026-07-20 | HKD 10,58 | +%4,75 | HKD 10,11 | HKD 10,59 | HKD 10,11 | 1,35M |
| 2026-07-17 | HKD 10,10 | -%9,25 | HKD 11,31 | HKD 11,39 | HKD 9,84 | 1,18M |
| 2026-07-16 | HKD 11,13 | -%1,50 | HKD 11,19 | HKD 11,36 | HKD 10,98 | 1,16M |
| 2026-07-15 | HKD 11,30 | +%6,00 | HKD 10,64 | HKD 11,34 | HKD 10,64 | 2,48M |
| 2026-07-14 | HKD 10,66 | -%2,20 | HKD 10,42 | HKD 10,79 | HKD 10,41 | 911,00K |
| 2026-07-13 | HKD 10,90 | -%0,64 | HKD 11,11 | HKD 11,18 | HKD 10,70 | 993,00K |
| 2026-07-10 | HKD 10,97 | +%2,14 | HKD 10,84 | HKD 11,40 | HKD 10,61 | 1,92M |
| 2026-07-09 | HKD 10,74 | -%4,19 | HKD 11,20 | HKD 11,68 | HKD 10,60 | 1,27M |
| 2026-07-08 | HKD 11,21 | -%1,23 | HKD 11,74 | HKD 11,76 | HKD 11,05 | 996,30K |
| 2026-07-07 | HKD 11,35 | -%2,07 | HKD 11,53 | HKD 11,74 | HKD 11,15 | 2,22M |
| 2026-07-06 | HKD 11,59 | +%0,96 | HKD 11,45 | HKD 12,02 | HKD 11,45 | 1,44M |
| 2026-07-03 | HKD 11,48 | +%2,23 | HKD 11,50 | HKD 11,58 | HKD 11,23 | 835,41K |
| 2026-07-02 | HKD 11,23 | +%4,47 | HKD 11,15 | HKD 11,59 | HKD 10,98 | 3,47M |
| 2026-06-30 | HKD 10,75 | +%3,17 | HKD 10,66 | HKD 10,79 | HKD 10,33 | 3,38M |
| 2026-06-29 | HKD 10,42 | +%11,32 | HKD 9,55 | HKD 10,51 | HKD 9,55 | 4,57M |
| 2026-06-26 | HKD 9,36 | -%4,59 | HKD 9,75 | HKD 9,90 | HKD 9,27 | 1,43M |
| 2026-06-25 | HKD 9,81 | +%4,25 | HKD 9,54 | HKD 9,92 | HKD 8,94 | 3,06M |
| 2026-06-24 | HKD 9,41 | +%4,56 | HKD 9,42 | HKD 9,53 | HKD 9,20 | 2,08M |
| 2026-06-23 | HKD 9,00 | +%0,90 | HKD 9,43 | HKD 9,43 | HKD 8,74 | 881,21K |
| 2026-06-22 | HKD 8,92 | -%1,22 | HKD 9,00 | HKD 9,10 | HKD 8,48 | 1,52M |
| 2026-06-18 | HKD 9,03 | +%0,56 | HKD 8,88 | HKD 9,23 | HKD 8,66 | 4,12M |
| 2026-06-17 | HKD 8,98 | +%0,56 | HKD 8,86 | HKD 9,23 | HKD 8,50 | 1,97M |
| 2026-06-16 | HKD 8,93 | -%1,54 | HKD 9,04 | HKD 9,17 | HKD 8,78 | 1,02M |
| 2026-06-15 | HKD 9,07 | -%0,11 | HKD 8,98 | HKD 9,27 | HKD 8,89 | 4,36M |
| 2026-06-12 | HKD 9,08 | +%0,78 | HKD 9,14 | HKD 9,26 | HKD 9,02 | 1,46M |
| 2026-06-11 | HKD 9,01 | +%3,33 | HKD 8,63 | HKD 9,03 | HKD 8,34 | 1,82M |
| 2026-06-10 | HKD 8,72 | +%0,23 | HKD 8,61 | HKD 8,79 | HKD 8,40 | 1,68M |
| 2026-06-09 | HKD 8,70 | -%0,80 | HKD 9,56 | HKD 9,56 | HKD 8,41 | 2,28M |
| 2026-06-08 | HKD 8,77 | -%2,88 | HKD 8,73 | HKD 8,85 | HKD 8,53 | 1,23M |
| 2026-06-05 | HKD 9,03 | -%1,95 | HKD 9,21 | HKD 9,35 | HKD 8,93 | 1,70M |
| 2026-06-04 | HKD 9,21 | +%2,33 | HKD 9,10 | HKD 9,21 | HKD 8,73 | 1,61M |
| 2026-06-03 | HKD 9,00 | -%5,46 | HKD 9,50 | HKD 9,52 | HKD 8,91 | 1,89M |
| 2026-06-02 | HKD 9,52 | %0,00 | HKD 9,42 | HKD 9,76 | HKD 8,71 | 2,82M |
| 2026-06-01 | HKD 9,52 | -%2,36 | HKD 9,86 | HKD 9,87 | HKD 9,42 | 1,62M |
| 2026-05-29 | HKD 9,75 | +%1,77 | HKD 9,60 | HKD 10,33 | HKD 9,60 | 3,34M |
| 2026-05-28 | HKD 9,58 | -%9,11 | HKD 10,02 | HKD 10,56 | HKD 9,47 | 6,44M |
| 2026-05-27 | HKD 10,54 | +%1,64 | HKD 10,37 | HKD 10,62 | HKD 10,08 | 3,12M |