Yonghe Medical Group Co., Ltd. 2279
HKEX · Çin Hong Kong ÖİB · Sağlık Hizmetleri
HKD 2,01-0,05 (-%2,19)
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 2,04 | -%0,73 | HKD 2,06 | HKD 2,12 | HKD 2,04 | 209,50K |
| 2026-09-30 | HKD 2,06 | -%0,24 | HKD 2,07 | HKD 2,10 | HKD 2,06 | 16,00K |
| 2026-09-29 | HKD 2,06 | +%0,73 | HKD 2,03 | HKD 2,12 | HKD 2,01 | 266,50K |
| 2026-09-28 | HKD 2,05 | +%2,00 | HKD 2,01 | HKD 2,10 | HKD 1,98 | 173,50K |
| 2026-09-25 | HKD 2,01 | +%2,56 | HKD 1,96 | HKD 2,04 | HKD 1,95 | 78,50K |
| 2026-09-24 | HKD 1,96 | -%3,93 | HKD 2,01 | HKD 2,04 | HKD 1,96 | 143,10K |
| 2026-09-23 | HKD 2,04 | -%1,45 | HKD 2,08 | HKD 2,09 | HKD 2,04 | 76,91K |
| 2026-09-22 | HKD 2,07 | +%1,72 | HKD 2,03 | HKD 2,08 | HKD 2,00 | 298,00K |
| 2026-09-21 | HKD 2,03 | +%1,25 | HKD 2,02 | HKD 2,04 | HKD 1,97 | 56,50K |
| 2026-09-18 | HKD 2,01 | +%2,30 | HKD 2,05 | HKD 2,05 | HKD 1,96 | 271,50K |
| 2026-09-17 | HKD 1,96 | +%3,70 | HKD 1,98 | HKD 1,98 | HKD 1,95 | 17,00K |
| 2026-09-16 | HKD 1,89 | -%0,53 | HKD 1,91 | HKD 1,99 | HKD 1,89 | 106,40K |
| 2026-09-15 | HKD 1,90 | -%3,80 | HKD 1,98 | HKD 1,98 | HKD 1,90 | 343,00K |
| 2026-09-14 | HKD 1,98 | +%0,51 | HKD 1,96 | HKD 2,00 | HKD 1,95 | 26,00K |
| 2026-09-11 | HKD 1,97 | -%0,76 | HKD 1,98 | HKD 1,98 | HKD 1,96 | 151,00K |
| 2026-09-10 | HKD 1,98 | -%1,74 | HKD 2,02 | HKD 2,02 | HKD 1,98 | 109,00K |
| 2026-09-09 | HKD 2,02 | -%0,74 | HKD 2,03 | HKD 2,04 | HKD 2,01 | 338,50K |
| 2026-09-08 | HKD 2,03 | -%3,33 | HKD 2,10 | HKD 2,15 | HKD 1,99 | 200,00K |
| 2026-09-07 | HKD 2,10 | -%2,33 | HKD 2,13 | HKD 2,15 | HKD 2,08 | 113,00K |
| 2026-09-04 | HKD 2,15 | -%4,44 | HKD 2,20 | HKD 2,20 | HKD 2,13 | 201,00K |
| 2026-09-03 | HKD 2,25 | +%3,69 | HKD 2,19 | HKD 2,28 | HKD 2,17 | 225,50K |
| 2026-09-02 | HKD 2,17 | -%0,69 | HKD 2,18 | HKD 2,24 | HKD 2,13 | 115,50K |
| 2026-09-01 | HKD 2,18 | -%0,68 | HKD 2,20 | HKD 2,21 | HKD 2,16 | 132,50K |
| 2026-08-31 | HKD 2,20 | +%0,23 | HKD 2,19 | HKD 2,26 | HKD 2,19 | 231,00K |
| 2026-08-28 | HKD 2,19 | -%2,44 | HKD 2,25 | HKD 2,25 | HKD 2,15 | 162,00K |
| 2026-08-27 | HKD 2,25 | -%5,86 | HKD 2,39 | HKD 2,39 | HKD 2,24 | 215,00K |
| 2026-08-26 | HKD 2,39 | +%1,27 | HKD 2,36 | HKD 2,39 | HKD 2,33 | 79,00K |
| 2026-08-25 | HKD 2,36 | -%1,05 | HKD 2,39 | HKD 2,49 | HKD 2,32 | 154,00K |
| 2026-08-24 | HKD 2,38 | -%4,22 | HKD 2,39 | HKD 2,49 | HKD 2,38 | 215,50K |
| 2026-08-21 | HKD 2,49 | +%5,51 | HKD 2,52 | HKD 2,56 | HKD 2,40 | 355,50K |
| 2026-08-20 | HKD 2,36 | -%5,79 | HKD 2,50 | HKD 2,54 | HKD 2,36 | 272,00K |
| 2026-08-19 | HKD 2,51 | -%0,60 | HKD 2,53 | HKD 2,57 | HKD 2,42 | 129,50K |
| 2026-08-18 | HKD 2,52 | -%3,82 | HKD 2,62 | HKD 2,62 | HKD 2,52 | 43,00K |
| 2026-08-17 | HKD 2,62 | +%4,80 | HKD 2,50 | HKD 2,64 | HKD 2,50 | 135,50K |
| 2026-08-14 | HKD 2,50 | +%0,40 | HKD 2,59 | HKD 2,70 | HKD 2,50 | 116,50K |
| 2026-08-13 | HKD 2,49 | +%1,01 | HKD 2,46 | HKD 2,74 | HKD 2,46 | 219,50K |
| 2026-08-12 | HKD 2,46 | -%2,57 | HKD 2,54 | HKD 2,60 | HKD 2,45 | 218,00K |
| 2026-08-11 | HKD 2,53 | +%1,61 | HKD 2,42 | HKD 2,55 | HKD 2,41 | 161,50K |
| 2026-08-10 | HKD 2,49 | +%3,11 | HKD 2,41 | HKD 2,50 | HKD 2,39 | 60,00K |
| 2026-08-07 | HKD 2,41 | -%2,62 | HKD 2,48 | HKD 2,50 | HKD 2,41 | 98,00K |
| 2026-08-06 | HKD 2,48 | +%2,06 | HKD 2,41 | HKD 2,48 | HKD 2,41 | 195,00K |
| 2026-08-05 | HKD 2,43 | +%2,10 | HKD 2,41 | HKD 2,45 | HKD 2,40 | 74,50K |
| 2026-08-04 | HKD 2,38 | -%3,45 | HKD 2,47 | HKD 2,50 | HKD 2,38 | 235,00K |
| 2026-08-03 | HKD 2,46 | +%1,02 | HKD 2,58 | HKD 2,58 | HKD 2,46 | 74,50K |
| 2026-07-31 | HKD 2,44 | +%1,67 | HKD 2,40 | HKD 2,45 | HKD 2,38 | 120,00K |
| 2026-07-30 | HKD 2,40 | -%0,83 | HKD 2,35 | HKD 2,44 | HKD 2,35 | 281,00K |
| 2026-07-29 | HKD 2,42 | +%10,00 | HKD 2,51 | HKD 2,52 | HKD 2,30 | 1,74M |
| 2026-07-28 | HKD 2,20 | +%0,46 | HKD 2,16 | HKD 2,22 | HKD 2,16 | 535,00K |
| 2026-07-27 | HKD 2,19 | +%1,39 | HKD 2,20 | HKD 2,21 | HKD 2,18 | 104,50K |
| 2026-07-24 | HKD 2,16 | +%2,86 | HKD 2,12 | HKD 2,22 | HKD 2,12 | 441,50K |
| 2026-07-23 | HKD 2,10 | +%1,94 | HKD 2,09 | HKD 2,11 | HKD 2,06 | 106,50K |
| 2026-07-22 | HKD 2,06 | +%0,49 | HKD 2,05 | HKD 2,10 | HKD 2,04 | 280,00K |
| 2026-07-21 | HKD 2,05 | -%1,44 | HKD 2,08 | HKD 2,09 | HKD 2,02 | 107,00K |
| 2026-07-20 | HKD 2,08 | +%2,46 | HKD 2,03 | HKD 2,10 | HKD 2,03 | 89,00K |
| 2026-07-17 | HKD 2,03 | -%0,49 | HKD 2,04 | HKD 2,10 | HKD 2,02 | 312,00K |
| 2026-07-16 | HKD 2,04 | -%0,49 | HKD 2,06 | HKD 2,09 | HKD 2,03 | 48,00K |
| 2026-07-15 | HKD 2,05 | -%0,49 | HKD 2,06 | HKD 2,12 | HKD 2,03 | 137,50K |
| 2026-07-14 | HKD 2,06 | +%0,98 | HKD 2,11 | HKD 2,11 | HKD 2,02 | 34,50K |
| 2026-07-13 | HKD 2,04 | -%1,92 | HKD 2,08 | HKD 2,13 | HKD 1,95 | 312,50K |
| 2026-07-10 | HKD 2,08 | +%1,96 | HKD 2,12 | HKD 2,17 | HKD 2,05 | 22,50K |
| 2026-07-09 | HKD 2,04 | +%2,00 | HKD 2,05 | HKD 2,10 | HKD 2,02 | 61,00K |
| 2026-07-08 | HKD 2,00 | -%1,96 | HKD 2,03 | HKD 2,06 | HKD 2,00 | 67,50K |
| 2026-07-07 | HKD 2,04 | +%1,49 | HKD 2,05 | HKD 2,07 | HKD 2,03 | 126,00K |
| 2026-07-06 | HKD 2,01 | %0,00 | HKD 2,03 | HKD 2,07 | HKD 2,01 | 86,50K |
| 2026-07-03 | HKD 2,01 | -%2,90 | HKD 2,02 | HKD 2,10 | HKD 2,01 | 114,50K |
| 2026-07-02 | HKD 2,07 | +%0,49 | HKD 2,06 | HKD 2,09 | HKD 2,04 | 49,50K |
| 2026-06-30 | HKD 2,06 | -%1,90 | HKD 2,10 | HKD 2,10 | HKD 2,04 | 92,00K |
| 2026-06-29 | HKD 2,10 | +%1,45 | HKD 2,07 | HKD 2,10 | HKD 2,01 | 91,50K |
| 2026-06-26 | HKD 2,07 | +%2,48 | HKD 2,01 | HKD 2,10 | HKD 2,01 | 202,50K |
| 2026-06-25 | HKD 2,02 | +%0,50 | HKD 2,00 | HKD 2,09 | HKD 1,98 | 104,00K |
| 2026-06-24 | HKD 2,01 | -%0,99 | HKD 2,01 | HKD 2,13 | HKD 1,99 | 205,50K |
| 2026-06-23 | HKD 2,03 | %0,00 | HKD 2,00 | HKD 2,07 | HKD 2,00 | 163,00K |
| 2026-06-22 | HKD 2,03 | -%1,93 | HKD 2,00 | HKD 2,06 | HKD 1,99 | 167,00K |
| 2026-06-18 | HKD 2,07 | -%2,82 | HKD 2,13 | HKD 2,13 | HKD 2,07 | 169,50K |
| 2026-06-17 | HKD 2,13 | +%0,47 | HKD 2,12 | HKD 2,14 | HKD 2,08 | 99,50K |
| 2026-06-16 | HKD 2,12 | +%2,91 | HKD 2,12 | HKD 2,12 | HKD 2,05 | 201,50K |
| 2026-06-15 | HKD 2,06 | %0,00 | HKD 2,07 | HKD 2,10 | HKD 2,04 | 263,00K |
| 2026-06-12 | HKD 2,06 | -%1,44 | HKD 2,06 | HKD 2,10 | HKD 2,05 | 46,00K |
| 2026-06-11 | HKD 2,09 | +%0,48 | HKD 2,10 | HKD 2,12 | HKD 2,08 | 72,00K |
| 2026-06-10 | HKD 2,08 | -%2,35 | HKD 2,07 | HKD 2,12 | HKD 2,07 | 66,50K |
| 2026-06-09 | HKD 2,13 | +%3,40 | HKD 2,06 | HKD 2,26 | HKD 2,06 | 550,50K |
| 2026-06-08 | HKD 2,06 | -%2,37 | HKD 2,06 | HKD 2,13 | HKD 2,05 | 282,00K |
| 2026-06-05 | HKD 2,11 | +%2,43 | HKD 2,11 | HKD 2,11 | HKD 2,05 | 299,50K |
| 2026-06-04 | HKD 2,06 | +%0,49 | HKD 2,13 | HKD 2,13 | HKD 2,06 | 654,00K |
| 2026-06-03 | HKD 2,05 | -%1,91 | HKD 2,08 | HKD 2,14 | HKD 2,04 | 188,00K |
| 2026-06-02 | HKD 2,09 | +%0,48 | HKD 2,15 | HKD 2,15 | HKD 2,02 | 198,50K |
| 2026-06-01 | HKD 2,08 | +%0,48 | HKD 2,07 | HKD 2,14 | HKD 2,06 | 131,50K |
| 2026-05-29 | HKD 2,07 | -%1,43 | HKD 2,15 | HKD 2,15 | HKD 2,06 | 303,00K |
| 2026-05-28 | HKD 2,10 | -%0,47 | HKD 2,02 | HKD 2,19 | HKD 1,96 | 569,50K |
| 2026-05-27 | HKD 2,11 | -%4,09 | HKD 2,20 | HKD 2,20 | HKD 2,00 | 443,00K |