B&K Corporation Limited Class H 2396
HKEX · Çin Hong Kong ÖİB · Sağlık Teknolojisi
HKD 4,17-0,01 (-%0,24)
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 4,17 | -%0,24 | HKD 4,17 | HKD 4,17 | HKD 4,17 | 200 |
| 2026-09-30 | HKD 4,18 | +%4,76 | HKD 3,98 | HKD 4,38 | HKD 3,98 | 34,20K |
| 2026-09-29 | HKD 3,99 | -%8,49 | HKD 3,94 | HKD 4,20 | HKD 3,73 | 9,40K |
| 2026-09-28 | HKD 4,36 | -%0,11 | HKD 4,36 | HKD 4,36 | HKD 4,36 | 200 |
| 2026-09-25 | HKD 4,36 | -%0,46 | HKD 4,37 | HKD 4,37 | HKD 4,36 | 1,20K |
| 2026-09-24 | HKD 4,39 | -%0,23 | HKD 4,39 | HKD 4,39 | HKD 4,39 | 2,40K |
| 2026-09-23 | HKD 4,39 | +%4,77 | HKD 4,13 | HKD 4,40 | HKD 4,13 | 20,00K |
| 2026-09-22 | HKD 4,20 | +%4,35 | HKD 4,00 | HKD 4,20 | HKD 3,84 | 25,80K |
| 2026-09-21 | HKD 4,02 | +%0,50 | HKD 4,12 | HKD 4,12 | HKD 3,80 | 248,20K |
| 2026-09-18 | HKD 4,00 | +%9,59 | HKD 3,89 | HKD 4,03 | HKD 3,88 | 31,60K |
| 2026-09-17 | HKD 3,65 | -%1,35 | HKD 3,65 | HKD 3,66 | HKD 3,61 | 1,00K |
| 2026-09-16 | HKD 3,70 | -%3,90 | HKD 3,96 | HKD 3,96 | HKD 3,50 | 60,20K |
| 2026-09-15 | HKD 3,85 | -%11,90 | HKD 4,35 | HKD 4,49 | HKD 3,81 | 13,80K |
| 2026-09-14 | HKD 4,37 | +%4,55 | HKD 4,18 | HKD 4,70 | HKD 3,76 | 7,40K |
| 2026-09-11 | HKD 4,18 | -%4,57 | HKD 4,30 | HKD 4,24 | HKD 3,90 | 8,40K |
| 2026-09-10 | HKD 4,38 | -%0,34 | HKD 3,86 | HKD 4,49 | HKD 3,83 | 51,40K |
| 2026-09-09 | HKD 4,39 | %0,00 | HKD 4,39 | HKD 4,39 | HKD 4,39 | 600 |
| 2026-09-08 | HKD 4,39 | %0,00 | HKD 4,40 | HKD 4,40 | HKD 4,16 | 13,60K |
| 2026-09-07 | HKD 4,39 | -%4,46 | HKD 4,20 | HKD 4,51 | HKD 3,93 | 44,80K |
| 2026-09-04 | HKD 4,60 | -%2,13 | HKD 4,60 | HKD 4,60 | HKD 4,60 | 0 |
| 2026-09-03 | HKD 4,70 | +%4,44 | HKD 4,83 | HKD 4,83 | HKD 4,70 | 3,00K |
| 2026-09-02 | HKD 4,50 | -%1,96 | HKD 4,50 | HKD 4,50 | HKD 4,50 | 0 |
| 2026-09-01 | HKD 4,59 | -%5,94 | HKD 4,88 | HKD 4,89 | HKD 4,27 | 14,80K |
| 2026-08-31 | HKD 4,88 | %0,00 | HKD 4,65 | HKD 4,88 | HKD 4,65 | 5,20K |
| 2026-08-28 | HKD 4,88 | -%0,20 | HKD 4,80 | HKD 4,93 | HKD 4,38 | 11,60K |
| 2026-08-27 | HKD 4,89 | -%7,47 | HKD 5,00 | HKD 5,00 | HKD 4,50 | 144,00K |
| 2026-08-26 | HKD 5,28 | +%0,38 | HKD 5,25 | HKD 5,39 | HKD 5,05 | 53,60K |
| 2026-08-25 | HKD 5,26 | -%11,14 | HKD 5,56 | HKD 5,90 | HKD 4,90 | 49,60K |
| 2026-08-24 | HKD 5,93 | -%9,61 | HKD 6,80 | HKD 7,00 | HKD 5,20 | 143,00K |
| 2026-08-21 | HKD 6,55 | +%16,43 | HKD 5,65 | HKD 6,77 | HKD 5,65 | 177,40K |
| 2026-08-20 | HKD 5,63 | +%13,74 | HKD 5,00 | HKD 5,65 | HKD 5,00 | 129,40K |
| 2026-08-19 | HKD 4,95 | +%2,38 | HKD 4,84 | HKD 4,95 | HKD 4,84 | 6,20K |
| 2026-08-18 | HKD 4,84 | +%10,26 | HKD 4,39 | HKD 4,84 | HKD 4,39 | 86,40K |
| 2026-08-17 | HKD 4,39 | +%12,44 | HKD 4,00 | HKD 4,39 | HKD 4,00 | 79,80K |
| 2026-08-14 | HKD 3,90 | +%0,52 | HKD 3,88 | HKD 3,98 | HKD 3,88 | 8,60K |
| 2026-08-13 | HKD 3,88 | +%2,11 | HKD 3,88 | HKD 3,88 | HKD 3,88 | 5,00K |
| 2026-08-12 | HKD 3,80 | %0,00 | HKD 3,80 | HKD 3,80 | HKD 3,80 | 10,40K |
| 2026-08-11 | HKD 3,80 | -%4,28 | HKD 4,00 | HKD 4,00 | HKD 3,77 | 400 |
| 2026-08-10 | HKD 3,97 | +%3,12 | HKD 3,94 | HKD 3,99 | HKD 3,94 | 38,00K |
| 2026-08-07 | HKD 3,85 | %0,00 | HKD 3,80 | HKD 3,85 | HKD 3,75 | 6,20K |
| 2026-08-06 | HKD 3,85 | +%2,67 | HKD 3,80 | HKD 3,85 | HKD 3,80 | 3,20K |
| 2026-08-05 | HKD 3,75 | +%1,21 | HKD 3,86 | HKD 3,86 | HKD 3,71 | 28,40K |
| 2026-08-04 | HKD 3,70 | +%1,09 | HKD 3,67 | HKD 3,70 | HKD 3,67 | 2,20K |
| 2026-08-03 | HKD 3,66 | +%0,96 | HKD 3,64 | HKD 3,65 | HKD 3,64 | 2,80K |
| 2026-07-31 | HKD 3,63 | -%5,47 | HKD 3,53 | HKD 3,82 | HKD 3,53 | 7,60K |
| 2026-07-30 | HKD 3,84 | +%4,07 | HKD 3,53 | HKD 3,86 | HKD 3,50 | 40,80K |
| 2026-07-29 | HKD 3,69 | -%1,34 | HKD 3,78 | HKD 3,82 | HKD 3,69 | 23,40K |
| 2026-07-28 | HKD 3,74 | -%2,09 | HKD 3,73 | HKD 3,73 | HKD 3,73 | 1,20K |
| 2026-07-27 | HKD 3,82 | -%2,05 | HKD 3,90 | HKD 3,90 | HKD 3,72 | 14,20K |
| 2026-07-24 | HKD 3,90 | %0,00 | HKD 3,90 | HKD 3,90 | HKD 3,90 | 0 |
| 2026-07-23 | HKD 3,90 | %0,00 | HKD 3,80 | HKD 3,90 | HKD 3,80 | 400 |
| 2026-07-22 | HKD 3,90 | %0,00 | HKD 3,80 | HKD 3,90 | HKD 3,80 | 1,00K |
| 2026-07-21 | HKD 3,90 | +%0,52 | HKD 3,80 | HKD 3,90 | HKD 3,75 | 24,60K |
| 2026-07-20 | HKD 3,88 | +%3,19 | HKD 3,75 | HKD 3,88 | HKD 3,75 | 17,40K |
| 2026-07-17 | HKD 3,76 | +%3,58 | HKD 3,63 | HKD 3,77 | HKD 3,58 | 13,00K |
| 2026-07-16 | HKD 3,63 | -%1,36 | HKD 3,66 | HKD 3,66 | HKD 3,63 | 4,20K |
| 2026-07-15 | HKD 3,68 | +%1,10 | HKD 3,66 | HKD 3,88 | HKD 3,66 | 11,80K |
| 2026-07-14 | HKD 3,64 | -%0,55 | HKD 3,88 | HKD 3,88 | HKD 3,64 | 15,80K |
| 2026-07-13 | HKD 3,66 | +%0,27 | HKD 3,65 | HKD 3,99 | HKD 3,50 | 14,80K |
| 2026-07-10 | HKD 3,65 | -%6,17 | HKD 3,88 | HKD 3,88 | HKD 3,65 | 143,20K |
| 2026-07-09 | HKD 3,89 | -%0,26 | HKD 3,90 | HKD 3,90 | HKD 3,68 | 12,60K |
| 2026-07-08 | HKD 3,90 | +%0,78 | HKD 3,53 | HKD 3,90 | HKD 3,53 | 6,00K |
| 2026-07-07 | HKD 3,87 | +%1,04 | HKD 3,95 | HKD 3,95 | HKD 3,75 | 26,40K |
| 2026-07-06 | HKD 3,83 | -%10,93 | HKD 4,29 | HKD 4,29 | HKD 3,73 | 29,20K |
| 2026-07-03 | HKD 4,30 | +%5,65 | HKD 4,07 | HKD 4,30 | HKD 3,85 | 50,40K |
| 2026-07-02 | HKD 4,07 | -%0,25 | HKD 3,61 | HKD 4,07 | HKD 3,61 | 8,00K |
| 2026-06-30 | HKD 4,08 | -%0,49 | HKD 4,08 | HKD 4,08 | HKD 4,08 | 3,80K |
| 2026-06-29 | HKD 4,10 | -%1,91 | HKD 4,10 | HKD 4,10 | HKD 4,10 | 0 |
| 2026-06-26 | HKD 4,18 | -%7,11 | HKD 4,30 | HKD 4,31 | HKD 3,87 | 11,20K |
| 2026-06-25 | HKD 4,50 | +%4,65 | HKD 3,90 | HKD 4,50 | HKD 3,90 | 6,20K |
| 2026-06-24 | HKD 4,30 | -%5,49 | HKD 4,11 | HKD 4,42 | HKD 4,11 | 1,80K |
| 2026-06-23 | HKD 4,55 | -%1,09 | HKD 4,55 | HKD 4,55 | HKD 4,55 | 11,80K |
| 2026-06-22 | HKD 4,60 | +%2,22 | HKD 4,40 | HKD 4,60 | HKD 4,12 | 9,20K |
| 2026-06-18 | HKD 4,50 | +%14,21 | HKD 3,92 | HKD 4,50 | HKD 3,86 | 35,00K |
| 2026-06-17 | HKD 3,94 | -%8,37 | HKD 4,20 | HKD 4,20 | HKD 3,91 | 13,60K |
| 2026-06-16 | HKD 4,30 | -%6,52 | HKD 4,31 | HKD 4,44 | HKD 4,22 | 58,80K |
| 2026-06-15 | HKD 4,60 | -%4,17 | HKD 4,79 | HKD 4,80 | HKD 4,22 | 21,20K |
| 2026-06-12 | HKD 4,80 | -%2,44 | HKD 4,92 | HKD 4,95 | HKD 4,80 | 23,20K |
| 2026-06-11 | HKD 4,92 | +%1,44 | HKD 4,81 | HKD 4,95 | HKD 4,80 | 12,40K |
| 2026-06-10 | HKD 4,85 | -%0,61 | HKD 4,83 | HKD 4,99 | HKD 4,82 | 12,00K |
| 2026-06-09 | HKD 4,88 | -%3,75 | HKD 4,92 | HKD 4,95 | HKD 4,88 | 34,60K |
| 2026-06-08 | HKD 5,07 | -%2,31 | HKD 4,92 | HKD 5,14 | HKD 4,92 | 78,40K |
| 2026-06-05 | HKD 5,19 | -%0,19 | HKD 4,97 | HKD 5,19 | HKD 4,90 | 26,80K |
| 2026-06-04 | HKD 5,20 | -%3,88 | HKD 5,39 | HKD 5,39 | HKD 5,20 | 8,20K |
| 2026-06-03 | HKD 5,41 | +%4,64 | HKD 5,00 | HKD 5,41 | HKD 5,00 | 11,60K |
| 2026-06-02 | HKD 5,17 | -%1,15 | HKD 5,00 | HKD 5,17 | HKD 5,00 | 4,40K |
| 2026-06-01 | HKD 5,23 | +%5,87 | HKD 5,15 | HKD 5,23 | HKD 5,10 | 104,80K |
| 2026-05-29 | HKD 4,94 | -%4,63 | HKD 5,16 | HKD 5,28 | HKD 4,94 | 46,40K |
| 2026-05-28 | HKD 5,18 | -%2,08 | HKD 5,27 | HKD 5,27 | HKD 4,98 | 64,80K |
| 2026-05-27 | HKD 5,29 | +%0,19 | HKD 5,20 | HKD 5,32 | HKD 5,04 | 33,40K |