WuXi XDC Cayman, Inc. 2268
HKEX · Çin Hong Kong ÖİB · Ticari Hizmetler
HKD 82,00+3,95 (+%5,06)
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 82,00 | +%5,06 | HKD 78,05 | HKD 82,35 | HKD 78,00 | 5,50M |
| 2026-09-29 | HKD 78,05 | -%1,51 | HKD 80,00 | HKD 80,50 | HKD 75,85 | 6,27M |
| 2026-09-28 | HKD 79,25 | -%2,16 | HKD 80,20 | HKD 81,40 | HKD 78,05 | 2,40M |
| 2026-09-25 | HKD 81,00 | +%1,82 | HKD 79,60 | HKD 81,55 | HKD 78,70 | 2,43M |
| 2026-09-24 | HKD 79,55 | -%1,00 | HKD 80,35 | HKD 80,40 | HKD 78,10 | 6,83M |
| 2026-09-23 | HKD 80,35 | -%0,25 | HKD 81,75 | HKD 81,75 | HKD 79,50 | 4,77M |
| 2026-09-22 | HKD 80,55 | -%0,19 | HKD 81,50 | HKD 81,85 | HKD 79,45 | 4,33M |
| 2026-09-21 | HKD 80,70 | +%4,81 | HKD 77,40 | HKD 81,00 | HKD 76,80 | 7,17M |
| 2026-09-18 | HKD 77,00 | +%0,65 | HKD 77,70 | HKD 78,70 | HKD 76,75 | 5,66M |
| 2026-09-17 | HKD 76,50 | +%2,20 | HKD 75,20 | HKD 77,80 | HKD 74,95 | 3,38M |
| 2026-09-16 | HKD 74,85 | -%0,40 | HKD 74,20 | HKD 76,60 | HKD 73,80 | 2,62M |
| 2026-09-15 | HKD 75,15 | -%0,86 | HKD 75,80 | HKD 76,55 | HKD 74,60 | 3,29M |
| 2026-09-14 | HKD 75,80 | +%5,13 | HKD 71,05 | HKD 76,25 | HKD 70,95 | 5,40M |
| 2026-09-11 | HKD 72,10 | -%1,30 | HKD 71,60 | HKD 72,40 | HKD 69,90 | 6,47M |
| 2026-09-10 | HKD 73,05 | -%1,81 | HKD 74,15 | HKD 74,65 | HKD 71,60 | 4,96M |
| 2026-09-09 | HKD 74,40 | -%0,40 | HKD 74,00 | HKD 76,30 | HKD 73,80 | 3,82M |
| 2026-09-08 | HKD 74,70 | +%2,96 | HKD 73,95 | HKD 76,55 | HKD 71,60 | 6,00M |
| 2026-09-07 | HKD 72,55 | -%0,34 | HKD 74,30 | HKD 74,50 | HKD 72,40 | 2,98M |
| 2026-09-04 | HKD 72,80 | -%0,41 | HKD 74,05 | HKD 74,50 | HKD 72,55 | 6,69M |
| 2026-09-03 | HKD 73,10 | +%2,81 | HKD 71,45 | HKD 74,50 | HKD 71,45 | 8,74M |
| 2026-09-02 | HKD 71,10 | -%0,21 | HKD 71,25 | HKD 72,20 | HKD 69,00 | 7,65M |
| 2026-09-01 | HKD 71,25 | +%1,86 | HKD 70,70 | HKD 72,05 | HKD 69,20 | 8,63M |
| 2026-08-31 | HKD 69,95 | -%4,70 | HKD 71,95 | HKD 73,00 | HKD 69,65 | 9,62M |
| 2026-08-28 | HKD 73,40 | -%2,78 | HKD 75,30 | HKD 75,80 | HKD 72,00 | 11,47M |
| 2026-08-27 | HKD 75,50 | -%2,27 | HKD 76,00 | HKD 77,70 | HKD 72,00 | 82,94M |
| 2026-08-26 | HKD 77,25 | -%3,62 | HKD 79,70 | HKD 81,55 | HKD 76,55 | 10,72M |
| 2026-08-25 | HKD 80,15 | +%14,83 | HKD 70,65 | HKD 80,50 | HKD 70,65 | 23,62M |
| 2026-08-24 | HKD 69,80 | -%2,58 | HKD 71,30 | HKD 71,70 | HKD 67,80 | 9,48M |
| 2026-08-21 | HKD 71,65 | +%2,07 | HKD 70,20 | HKD 72,40 | HKD 69,10 | 7,92M |
| 2026-08-20 | HKD 70,20 | +%3,16 | HKD 70,80 | HKD 71,35 | HKD 67,70 | 14,04M |
| 2026-08-19 | HKD 68,05 | -%2,58 | HKD 69,70 | HKD 70,45 | HKD 66,70 | 6,55M |
| 2026-08-18 | HKD 69,85 | +%7,54 | HKD 65,00 | HKD 70,60 | HKD 65,00 | 9,99M |
| 2026-08-17 | HKD 64,95 | +%4,67 | HKD 62,75 | HKD 65,30 | HKD 61,20 | 4,69M |
| 2026-08-14 | HKD 62,05 | -%2,05 | HKD 63,65 | HKD 64,35 | HKD 61,00 | 4,20M |
| 2026-08-13 | HKD 63,35 | -%0,86 | HKD 63,95 | HKD 64,80 | HKD 62,50 | 5,75M |
| 2026-08-12 | HKD 63,90 | -%0,54 | HKD 65,00 | HKD 65,25 | HKD 63,20 | 3,75M |
| 2026-08-11 | HKD 64,25 | +%2,72 | HKD 62,50 | HKD 65,50 | HKD 62,50 | 8,46M |
| 2026-08-10 | HKD 62,55 | +%0,97 | HKD 64,20 | HKD 66,05 | HKD 61,80 | 10,18M |
| 2026-08-07 | HKD 61,95 | +%11,82 | HKD 55,05 | HKD 62,80 | HKD 55,00 | 10,12M |
| 2026-08-06 | HKD 55,40 | +%2,21 | HKD 54,20 | HKD 56,75 | HKD 54,00 | 4,28M |
| 2026-08-05 | HKD 54,20 | -%2,08 | HKD 54,80 | HKD 56,20 | HKD 53,70 | 4,71M |
| 2026-08-04 | HKD 55,35 | +%6,14 | HKD 53,80 | HKD 55,90 | HKD 53,80 | 8,88M |
| 2026-08-03 | HKD 52,15 | +%0,68 | HKD 51,80 | HKD 52,75 | HKD 50,55 | 4,45M |
| 2026-07-31 | HKD 51,80 | +%1,47 | HKD 51,30 | HKD 52,50 | HKD 50,10 | 3,93M |
| 2026-07-30 | HKD 51,05 | -%3,68 | HKD 53,35 | HKD 53,35 | HKD 49,32 | 10,02M |
| 2026-07-29 | HKD 53,00 | -%1,67 | HKD 54,00 | HKD 55,60 | HKD 52,30 | 5,88M |
| 2026-07-28 | HKD 53,90 | -%0,83 | HKD 54,30 | HKD 54,55 | HKD 52,60 | 3,64M |
| 2026-07-27 | HKD 54,35 | -%2,16 | HKD 56,00 | HKD 56,60 | HKD 53,85 | 2,55M |
| 2026-07-24 | HKD 55,55 | -%0,18 | HKD 55,95 | HKD 56,70 | HKD 54,75 | 5,33M |
| 2026-07-23 | HKD 55,65 | +%1,64 | HKD 55,70 | HKD 56,00 | HKD 54,10 | 2,90M |
| 2026-07-22 | HKD 54,75 | -%1,97 | HKD 55,80 | HKD 56,95 | HKD 54,55 | 3,83M |
| 2026-07-21 | HKD 55,85 | -%1,06 | HKD 56,45 | HKD 56,90 | HKD 54,65 | 5,39M |
| 2026-07-20 | HKD 56,45 | +%5,91 | HKD 53,75 | HKD 57,70 | HKD 52,95 | 8,27M |
| 2026-07-17 | HKD 53,30 | -%10,12 | HKD 59,30 | HKD 59,80 | HKD 52,60 | 13,99M |
| 2026-07-16 | HKD 59,30 | -%5,35 | HKD 62,65 | HKD 62,80 | HKD 58,15 | 7,22M |
| 2026-07-15 | HKD 62,65 | +%7,09 | HKD 58,50 | HKD 64,40 | HKD 58,50 | 10,81M |
| 2026-07-14 | HKD 58,50 | +%1,83 | HKD 56,70 | HKD 59,20 | HKD 55,60 | 5,56M |
| 2026-07-13 | HKD 57,45 | -%4,73 | HKD 60,30 | HKD 61,00 | HKD 57,00 | 5,88M |
| 2026-07-10 | HKD 60,30 | +%1,52 | HKD 59,00 | HKD 62,40 | HKD 58,80 | 4,15M |
| 2026-07-09 | HKD 59,40 | +%1,89 | HKD 58,25 | HKD 61,35 | HKD 57,20 | 3,35M |
| 2026-07-08 | HKD 58,30 | -%3,64 | HKD 60,50 | HKD 61,60 | HKD 57,70 | 6,76M |
| 2026-07-07 | HKD 60,50 | -%4,65 | HKD 63,20 | HKD 64,05 | HKD 59,90 | 7,16M |
| 2026-07-06 | HKD 63,45 | +%2,84 | HKD 61,70 | HKD 66,40 | HKD 61,45 | 12,03M |
| 2026-07-03 | HKD 61,70 | +%4,93 | HKD 60,00 | HKD 62,50 | HKD 59,55 | 8,16M |
| 2026-07-02 | HKD 58,80 | +%3,07 | HKD 58,65 | HKD 60,10 | HKD 57,45 | 9,48M |
| 2026-06-30 | HKD 57,05 | -%2,14 | HKD 58,25 | HKD 60,05 | HKD 56,70 | 6,80M |
| 2026-06-29 | HKD 58,30 | +%6,00 | HKD 55,05 | HKD 58,60 | HKD 54,25 | 9,40M |
| 2026-06-26 | HKD 55,00 | -%3,25 | HKD 56,85 | HKD 58,45 | HKD 54,90 | 7,58M |
| 2026-06-25 | HKD 56,85 | +%6,86 | HKD 53,70 | HKD 57,20 | HKD 52,60 | 10,50M |
| 2026-06-24 | HKD 53,20 | +%8,88 | HKD 48,10 | HKD 54,60 | HKD 48,10 | 9,58M |
| 2026-06-23 | HKD 48,86 | +%1,45 | HKD 47,60 | HKD 50,30 | HKD 47,46 | 7,48M |
| 2026-06-22 | HKD 48,16 | +%3,13 | HKD 46,46 | HKD 48,88 | HKD 45,48 | 5,13M |
| 2026-06-18 | HKD 46,70 | +%1,74 | HKD 45,74 | HKD 47,60 | HKD 44,98 | 5,48M |
| 2026-06-17 | HKD 45,90 | -%0,91 | HKD 46,64 | HKD 46,84 | HKD 45,46 | 2,80M |
| 2026-06-16 | HKD 46,32 | -%4,10 | HKD 48,32 | HKD 48,82 | HKD 46,08 | 3,70M |
| 2026-06-15 | HKD 48,30 | +%0,62 | HKD 48,80 | HKD 48,90 | HKD 47,36 | 4,24M |
| 2026-06-12 | HKD 48,00 | +%4,71 | HKD 46,80 | HKD 48,30 | HKD 45,38 | 4,66M |
| 2026-06-11 | HKD 45,84 | -%1,21 | HKD 46,38 | HKD 46,38 | HKD 43,50 | 7,81M |
| 2026-06-10 | HKD 46,40 | +%1,22 | HKD 45,18 | HKD 47,00 | HKD 43,66 | 6,03M |
| 2026-06-09 | HKD 45,84 | -%2,05 | HKD 46,90 | HKD 46,90 | HKD 44,32 | 7,58M |
| 2026-06-08 | HKD 46,80 | -%6,68 | HKD 49,00 | HKD 49,40 | HKD 46,50 | 7,24M |
| 2026-06-05 | HKD 50,15 | -%0,69 | HKD 51,35 | HKD 52,40 | HKD 49,82 | 6,72M |
| 2026-06-04 | HKD 50,50 | -%0,10 | HKD 50,55 | HKD 52,20 | HKD 50,40 | 4,34M |
| 2026-06-03 | HKD 50,55 | -%7,67 | HKD 54,25 | HKD 54,25 | HKD 50,00 | 7,59M |
| 2026-06-02 | HKD 54,75 | +%1,11 | HKD 54,70 | HKD 55,25 | HKD 52,55 | 2,61M |
| 2026-06-01 | HKD 54,15 | -%1,37 | HKD 54,35 | HKD 56,70 | HKD 53,30 | 3,70M |
| 2026-05-29 | HKD 54,90 | +%3,98 | HKD 53,55 | HKD 55,85 | HKD 51,90 | 7,09M |
| 2026-05-28 | HKD 52,80 | -%7,85 | HKD 57,30 | HKD 57,30 | HKD 52,60 | 6,61M |
| 2026-05-27 | HKD 57,30 | -%0,35 | HKD 57,25 | HKD 57,80 | HKD 55,00 | 6,64M |
| 2026-05-26 | HKD 57,50 | +%0,35 | HKD 56,60 | HKD 58,85 | HKD 55,35 | 7,58M |