XD, Inc. 2400
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 39,66+0,78 (+%2,01)
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 39,66 | +%2,01 | HKD 38,64 | HKD 39,84 | HKD 38,62 | 1,85M |
| 2026-09-29 | HKD 38,88 | -%1,57 | HKD 39,24 | HKD 39,48 | HKD 38,48 | 1,29M |
| 2026-09-28 | HKD 39,50 | +%0,97 | HKD 39,02 | HKD 39,70 | HKD 38,80 | 1,18M |
| 2026-09-25 | HKD 39,12 | -%1,76 | HKD 39,16 | HKD 39,18 | HKD 37,82 |
| 687,93K |
| 2026-09-24 | HKD 39,82 | +%0,05 | HKD 39,68 | HKD 39,98 | HKD 39,14 | 850,20K |
| 2026-09-23 | HKD 39,80 | -%4,56 | HKD 41,56 | HKD 41,56 | HKD 39,24 | 2,07M |
| 2026-09-22 | HKD 41,70 | +%5,95 | HKD 40,50 | HKD 42,68 | HKD 40,38 | 4,71M |
| 2026-09-21 | HKD 39,36 | +%2,02 | HKD 38,38 | HKD 39,84 | HKD 38,28 | 2,29M |
| 2026-09-18 | HKD 38,58 | +%3,49 | HKD 37,26 | HKD 38,66 | HKD 37,26 | 4,49M |
| 2026-09-17 | HKD 37,28 | -%1,95 | HKD 37,70 | HKD 37,98 | HKD 37,14 | 2,14M |
| 2026-09-16 | HKD 38,02 | +%0,21 | HKD 37,66 | HKD 38,34 | HKD 36,82 | 2,59M |
| 2026-09-15 | HKD 37,94 | -%0,16 | HKD 38,16 | HKD 39,04 | HKD 37,78 | 2,59M |
| 2026-09-14 | HKD 38,00 | -%3,01 | HKD 39,00 | HKD 39,66 | HKD 37,66 | 3,21M |
| 2026-09-11 | HKD 39,18 | -%2,44 | HKD 39,50 | HKD 39,90 | HKD 39,00 | 1,92M |
| 2026-09-10 | HKD 40,16 | -%2,62 | HKD 41,24 | HKD 41,24 | HKD 39,64 | 2,91M |
| 2026-09-09 | HKD 41,24 | -%5,37 | HKD 43,58 | HKD 43,58 | HKD 40,72 | 4,71M |
| 2026-09-08 | HKD 43,58 | -%3,24 | HKD 43,72 | HKD 46,74 | HKD 43,00 | 5,38M |
| 2026-09-07 | HKD 45,04 | +%12,66 | HKD 41,68 | HKD 45,74 | HKD 41,68 | 10,85M |
| 2026-09-04 | HKD 39,98 | +%4,11 | HKD 38,50 | HKD 40,28 | HKD 38,50 | 3,23M |
| 2026-09-03 | HKD 38,40 | -%3,08 | HKD 39,80 | HKD 40,20 | HKD 37,96 | 3,89M |
| 2026-09-02 | HKD 39,62 | -%4,21 | HKD 41,18 | HKD 41,18 | HKD 39,44 | 3,49M |
| 2026-09-01 | HKD 41,36 | -%3,50 | HKD 42,70 | HKD 42,70 | HKD 41,14 | 2,80M |
| 2026-08-31 | HKD 42,86 | %0,00 | HKD 41,90 | HKD 43,18 | HKD 40,54 | 5,48M |
| 2026-08-28 | HKD 42,86 | +%1,52 | HKD 42,36 | HKD 44,18 | HKD 40,94 | 6,72M |
| 2026-08-27 | HKD 42,22 | -%0,47 | HKD 42,50 | HKD 42,94 | HKD 42,02 | 1,61M |
| 2026-08-26 | HKD 42,42 | -%0,56 | HKD 42,68 | HKD 43,30 | HKD 42,28 | 2,18M |
| 2026-08-25 | HKD 42,66 | +%2,70 | HKD 41,56 | HKD 42,80 | HKD 40,58 | 6,24M |
| 2026-08-24 | HKD 41,54 | -%2,49 | HKD 42,52 | HKD 42,52 | HKD 41,22 | 1,69M |
| 2026-08-21 | HKD 42,60 | +%3,90 | HKD 41,26 | HKD 42,60 | HKD 40,36 | 2,50M |
| 2026-08-20 | HKD 41,00 | -%3,57 | HKD 42,70 | HKD 43,46 | HKD 40,72 | 3,32M |
| 2026-08-19 | HKD 42,52 | +%0,14 | HKD 42,40 | HKD 42,94 | HKD 41,16 | 2,36M |
| 2026-08-18 | HKD 42,46 | -%1,71 | HKD 43,20 | HKD 43,70 | HKD 41,68 | 2,10M |
| 2026-08-17 | HKD 43,20 | +%1,41 | HKD 43,16 | HKD 44,08 | HKD 43,02 | 1,79M |
| 2026-08-14 | HKD 42,60 | +%0,33 | HKD 42,42 | HKD 43,56 | HKD 42,18 | 1,69M |
| 2026-08-13 | HKD 42,46 | -%0,84 | HKD 42,50 | HKD 43,46 | HKD 42,12 | 2,13M |
| 2026-08-12 | HKD 42,82 | -%2,01 | HKD 43,70 | HKD 43,70 | HKD 42,50 | 1,79M |
| 2026-08-11 | HKD 43,70 | -%1,89 | HKD 44,98 | HKD 45,30 | HKD 43,50 | 1,60M |
| 2026-08-10 | HKD 44,54 | +%0,36 | HKD 44,38 | HKD 44,96 | HKD 43,70 | 1,78M |
| 2026-08-07 | HKD 44,38 | +%0,05 | HKD 44,36 | HKD 44,54 | HKD 43,20 | 2,52M |
| 2026-08-06 | HKD 44,36 | -%6,18 | HKD 47,32 | HKD 47,32 | HKD 44,10 | 3,30M |
| 2026-08-05 | HKD 47,28 | -%0,96 | HKD 48,00 | HKD 48,34 | HKD 46,82 | 3,37M |
| 2026-08-04 | HKD 47,74 | +%0,80 | HKD 48,08 | HKD 48,30 | HKD 46,30 | 2,57M |
| 2026-08-03 | HKD 47,36 | -%0,38 | HKD 47,50 | HKD 48,82 | HKD 46,96 | 2,74M |
| 2026-07-31 | HKD 47,54 | +%2,02 | HKD 45,14 | HKD 48,80 | HKD 44,20 | 3,37M |
| 2026-07-30 | HKD 46,60 | +%0,22 | HKD 46,50 | HKD 47,46 | HKD 46,26 | 3,82M |
| 2026-07-29 | HKD 46,50 | +%3,20 | HKD 45,94 | HKD 47,20 | HKD 45,46 | 2,93M |
| 2026-07-28 | HKD 45,06 | +%0,22 | HKD 44,58 | HKD 47,00 | HKD 44,54 | 3,39M |
| 2026-07-27 | HKD 44,96 | +%7,35 | HKD 42,00 | HKD 44,98 | HKD 41,60 | 3,25M |
| 2026-07-24 | HKD 41,88 | -%2,24 | HKD 42,76 | HKD 42,76 | HKD 41,62 | 1,61M |
| 2026-07-23 | HKD 42,84 | +%2,24 | HKD 42,10 | HKD 42,92 | HKD 41,26 | 1,84M |
| 2026-07-22 | HKD 41,90 | -%5,59 | HKD 44,22 | HKD 44,22 | HKD 41,40 | 3,91M |
| 2026-07-21 | HKD 44,38 | +%0,32 | HKD 44,84 | HKD 45,68 | HKD 43,22 | 2,28M |
| 2026-07-20 | HKD 44,24 | +%1,98 | HKD 43,38 | HKD 44,40 | HKD 42,72 | 3,24M |
| 2026-07-17 | HKD 43,38 | -%4,07 | HKD 45,96 | HKD 46,20 | HKD 42,36 | 3,14M |
| 2026-07-16 | HKD 45,22 | +%4,05 | HKD 44,10 | HKD 46,30 | HKD 44,00 | 4,10M |
| 2026-07-15 | HKD 43,46 | +%3,03 | HKD 42,14 | HKD 44,06 | HKD 41,52 | 4,16M |
| 2026-07-14 | HKD 42,18 | -%1,08 | HKD 42,68 | HKD 42,68 | HKD 40,10 | 9,76M |
| 2026-07-13 | HKD 42,64 | -%6,65 | HKD 45,94 | HKD 46,00 | HKD 41,68 | 7,56M |
| 2026-07-10 | HKD 45,68 | +%1,51 | HKD 45,50 | HKD 46,00 | HKD 42,84 | 5,03M |
| 2026-07-09 | HKD 45,00 | -%8,01 | HKD 48,90 | HKD 50,85 | HKD 44,60 | 6,90M |
| 2026-07-08 | HKD 48,92 | +%2,21 | HKD 47,50 | HKD 49,04 | HKD 47,08 | 4,14M |
| 2026-07-07 | HKD 47,86 | +%1,01 | HKD 47,20 | HKD 51,00 | HKD 46,82 | 4,79M |
| 2026-07-06 | HKD 47,38 | +%3,90 | HKD 45,62 | HKD 47,90 | HKD 45,10 | 2,34M |
| 2026-07-03 | HKD 45,60 | +%0,13 | HKD 45,98 | HKD 46,92 | HKD 45,28 | 2,21M |
| 2026-07-02 | HKD 45,54 | +%2,34 | HKD 45,86 | HKD 47,20 | HKD 45,32 | 2,62M |
| 2026-06-30 | HKD 44,50 | +%0,04 | HKD 44,80 | HKD 44,98 | HKD 43,24 | 2,96M |
| 2026-06-29 | HKD 44,48 | +%2,44 | HKD 44,10 | HKD 45,32 | HKD 43,36 | 3,34M |
| 2026-06-26 | HKD 43,42 | -%1,50 | HKD 44,00 | HKD 44,00 | HKD 42,52 | 3,74M |
| 2026-06-25 | HKD 44,08 | +%0,18 | HKD 44,00 | HKD 45,38 | HKD 43,04 | 2,93M |
| 2026-06-24 | HKD 44,00 | -%0,95 | HKD 45,00 | HKD 45,00 | HKD 43,42 | 2,14M |
| 2026-06-23 | HKD 44,42 | -%3,01 | HKD 45,50 | HKD 46,28 | HKD 44,06 | 3,07M |
| 2026-06-22 | HKD 45,80 | -%2,76 | HKD 47,00 | HKD 47,00 | HKD 45,50 | 3,18M |
| 2026-06-18 | HKD 47,10 | -%0,13 | HKD 47,36 | HKD 47,36 | HKD 45,88 | 4,59M |
| 2026-06-17 | HKD 47,16 | -%1,63 | HKD 48,00 | HKD 49,58 | HKD 46,84 | 3,19M |
| 2026-06-16 | HKD 47,94 | -%3,23 | HKD 49,76 | HKD 49,88 | HKD 47,92 | 2,63M |
| 2026-06-15 | HKD 49,54 | -%1,71 | HKD 51,50 | HKD 51,60 | HKD 48,80 | 3,51M |
| 2026-06-12 | HKD 50,40 | -%0,40 | HKD 51,10 | HKD 51,65 | HKD 49,86 | 3,94M |
| 2026-06-11 | HKD 50,60 | +%2,72 | HKD 51,30 | HKD 52,50 | HKD 49,70 | 3,01M |
| 2026-06-10 | HKD 49,26 | +%0,41 | HKD 49,00 | HKD 49,96 | HKD 48,50 | 2,06M |
| 2026-06-09 | HKD 49,06 | -%0,45 | HKD 50,10 | HKD 50,70 | HKD 48,84 | 1,91M |
| 2026-06-08 | HKD 49,28 | -%2,99 | HKD 50,30 | HKD 50,40 | HKD 48,58 | 3,49M |
| 2026-06-05 | HKD 50,80 | -%2,59 | HKD 52,15 | HKD 52,85 | HKD 50,65 | 2,65M |
| 2026-06-04 | HKD 52,15 | -%0,67 | HKD 52,00 | HKD 52,80 | HKD 51,20 | 2,12M |
| 2026-06-03 | HKD 52,50 | -%7,73 | HKD 57,50 | HKD 57,50 | HKD 52,50 | 4,77M |
| 2026-06-02 | HKD 56,90 | +%5,96 | HKD 54,10 | HKD 58,15 | HKD 53,45 | 5,55M |
| 2026-06-01 | HKD 53,70 | +%5,60 | HKD 51,80 | HKD 55,65 | HKD 50,80 | 5,02M |
| 2026-05-29 | HKD 50,85 | +%2,56 | HKD 50,65 | HKD 52,35 | HKD 48,68 | 4,61M |
| 2026-05-28 | HKD 49,58 | -%3,91 | HKD 51,80 | HKD 51,80 | HKD 49,08 | 4,08M |
| 2026-05-27 | HKD 51,60 | -%1,05 | HKD 52,15 | HKD 52,50 | HKD 51,15 | 2,45M |
| 2026-05-26 | HKD 52,15 | +%0,10 | HKD 51,75 | HKD 53,00 | HKD 50,10 | 4,10M |