Rego Interactive Co., Ltd. 2422
HKEX · Çin Hong Kong ÖİB · Ticari Hizmetler
HKD 2,13+0,10 (+%5,19)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 2,13 | +%5,19 | HKD 2,03 | HKD 2,20 | HKD 2,01 | 2,15M |
| 2026-09-29 | HKD 2,03 | +%5,47 | HKD 1,92 | HKD 2,03 | HKD 1,92 | 72,00K |
| 2026-09-28 | HKD 1,92 | -%7,91 | HKD 1,99 | HKD 2,00 | HKD 1,92 | 280,00K |
| 2026-09-25 | HKD 2,09 | %0,00 | HKD 2,09 | HKD 2,09 | HKD 2,09 |
| 0 |
| 2026-09-24 | HKD 2,09 | -%0,24 | HKD 2,09 | HKD 2,14 | HKD 2,00 | 1,20M |
| 2026-09-23 | HKD 2,09 | -%3,91 | HKD 2,15 | HKD 2,20 | HKD 2,09 | 252,00K |
| 2026-09-22 | HKD 2,17 | +%1,40 | HKD 2,11 | HKD 2,23 | HKD 2,08 | 2,57M |
| 2026-09-21 | HKD 2,14 | +%2,14 | HKD 2,10 | HKD 2,20 | HKD 2,10 | 708,00K |
| 2026-09-18 | HKD 2,10 | +%5,00 | HKD 2,09 | HKD 2,10 | HKD 1,98 | 1,78M |
| 2026-09-17 | HKD 2,00 | +%0,76 | HKD 1,99 | HKD 2,02 | HKD 1,98 | 856,00K |
| 2026-09-16 | HKD 1,99 | +%1,02 | HKD 1,97 | HKD 2,02 | HKD 1,97 | 28,00K |
| 2026-09-15 | HKD 1,97 | -%1,01 | HKD 1,98 | HKD 2,08 | HKD 1,97 | 532,00K |
| 2026-09-14 | HKD 1,99 | -%8,10 | HKD 2,02 | HKD 2,04 | HKD 1,96 | 232,00K |
| 2026-09-11 | HKD 2,16 | +%9,64 | HKD 2,03 | HKD 2,17 | HKD 2,01 | 468,00K |
| 2026-09-10 | HKD 1,97 | -%1,50 | HKD 1,95 | HKD 1,98 | HKD 1,92 | 360,00K |
| 2026-09-09 | HKD 2,00 | +%3,90 | HKD 1,96 | HKD 2,01 | HKD 1,96 | 188,00K |
| 2026-09-08 | HKD 1,92 | -%3,99 | HKD 2,02 | HKD 2,02 | HKD 1,90 | 484,00K |
| 2026-09-07 | HKD 2,01 | -%4,52 | HKD 2,18 | HKD 2,25 | HKD 1,95 | 740,00K |
| 2026-09-04 | HKD 2,10 | +%7,97 | HKD 1,93 | HKD 2,22 | HKD 1,93 | 1,37M |
| 2026-09-03 | HKD 1,95 | +%0,52 | HKD 1,85 | HKD 1,99 | HKD 1,85 | 312,00K |
| 2026-09-02 | HKD 1,93 | -%3,01 | HKD 1,96 | HKD 1,99 | HKD 1,88 | 436,00K |
| 2026-09-01 | HKD 2,00 | +%10,22 | HKD 1,89 | HKD 2,00 | HKD 1,88 | 940,00K |
| 2026-08-31 | HKD 1,81 | -%27,60 | HKD 2,30 | HKD 2,30 | HKD 1,81 | 3,46M |
| 2026-08-28 | HKD 2,50 | -%0,79 | HKD 2,54 | HKD 2,54 | HKD 2,00 | 3,64M |
| 2026-08-27 | HKD 2,52 | +%4,13 | HKD 2,50 | HKD 2,55 | HKD 2,20 | 2,38M |
| 2026-08-26 | HKD 2,42 | +%16,35 | HKD 2,18 | HKD 2,49 | HKD 2,18 | 1,18M |
| 2026-08-25 | HKD 2,08 | +%6,39 | HKD 1,99 | HKD 2,19 | HKD 1,88 | 2,14M |
| 2026-08-24 | HKD 1,96 | +%14,33 | HKD 1,66 | HKD 1,96 | HKD 1,57 | 15,24M |
| 2026-08-21 | HKD 1,71 | -%25,65 | HKD 2,26 | HKD 2,31 | HKD 1,34 | 7,33M |
| 2026-08-20 | HKD 2,30 | -%7,82 | HKD 2,50 | HKD 2,52 | HKD 2,20 | 1,77M |
| 2026-08-19 | HKD 2,49 | -%9,11 | HKD 2,74 | HKD 2,79 | HKD 2,49 | 1,26M |
| 2026-08-18 | HKD 2,74 | -%8,65 | HKD 3,00 | HKD 3,00 | HKD 2,64 | 1,07M |
| 2026-08-17 | HKD 3,01 | -%3,06 | HKD 3,10 | HKD 3,10 | HKD 2,98 | 340,00K |
| 2026-08-14 | HKD 3,10 | -%1,43 | HKD 3,11 | HKD 3,15 | HKD 2,99 | 548,00K |
| 2026-08-13 | HKD 3,14 | -%1,10 | HKD 3,19 | HKD 3,20 | HKD 3,05 | 460,00K |
| 2026-08-12 | HKD 3,18 | +%8,16 | HKD 2,93 | HKD 3,18 | HKD 2,80 | 948,00K |
| 2026-08-11 | HKD 2,94 | -%1,67 | HKD 3,04 | HKD 3,07 | HKD 2,84 | 792,00K |
| 2026-08-10 | HKD 2,99 | +%4,73 | HKD 2,83 | HKD 3,02 | HKD 2,79 | 692,00K |
| 2026-08-07 | HKD 2,86 | -%3,55 | HKD 3,04 | HKD 3,04 | HKD 2,81 | 692,00K |
| 2026-08-06 | HKD 2,96 | -%10,98 | HKD 3,22 | HKD 3,37 | HKD 2,89 | 4,21M |
| 2026-08-05 | HKD 3,33 | -%2,21 | HKD 3,40 | HKD 3,48 | HKD 3,15 | 1,40M |
| 2026-08-04 | HKD 3,40 | +%19,51 | HKD 2,87 | HKD 3,40 | HKD 2,88 | 3,90M |
| 2026-08-03 | HKD 2,85 | +%4,98 | HKD 2,75 | HKD 2,88 | HKD 2,71 | 1,76M |
| 2026-07-31 | HKD 2,71 | +%21,52 | HKD 2,30 | HKD 2,76 | HKD 2,23 | 6,08M |
| 2026-07-30 | HKD 2,23 | -%0,89 | HKD 2,22 | HKD 2,26 | HKD 2,17 | 716,00K |
| 2026-07-29 | HKD 2,25 | -%1,32 | HKD 2,29 | HKD 2,30 | HKD 2,18 | 832,00K |
| 2026-07-28 | HKD 2,28 | +%1,79 | HKD 2,33 | HKD 2,35 | HKD 2,19 | 1,97M |
| 2026-07-27 | HKD 2,24 | +%9,80 | HKD 2,04 | HKD 2,28 | HKD 1,94 | 2,68M |
| 2026-07-24 | HKD 2,04 | -%1,92 | HKD 2,09 | HKD 2,11 | HKD 2,02 | 408,00K |
| 2026-07-23 | HKD 2,08 | -%2,35 | HKD 2,12 | HKD 2,15 | HKD 1,96 | 1,38M |
| 2026-07-22 | HKD 2,13 | +%3,40 | HKD 2,14 | HKD 2,19 | HKD 2,06 | 908,00K |
| 2026-07-21 | HKD 2,06 | -%1,44 | HKD 2,29 | HKD 2,29 | HKD 2,00 | 768,00K |
| 2026-07-20 | HKD 2,09 | -%6,28 | HKD 2,29 | HKD 2,32 | HKD 2,00 | 2,32M |
| 2026-07-17 | HKD 2,23 | -%1,76 | HKD 2,28 | HKD 2,36 | HKD 2,20 | 1,52M |
| 2026-07-16 | HKD 2,27 | %0,00 | HKD 2,20 | HKD 2,29 | HKD 2,12 | 584,00K |
| 2026-07-15 | HKD 2,27 | +%5,58 | HKD 2,19 | HKD 2,30 | HKD 2,05 | 1,41M |
| 2026-07-14 | HKD 2,15 | +%16,22 | HKD 1,94 | HKD 2,29 | HKD 1,90 | 12,47M |
| 2026-07-13 | HKD 1,85 | +%7,56 | HKD 1,80 | HKD 1,95 | HKD 1,80 | 692,00K |
| 2026-07-10 | HKD 1,72 | +%4,24 | HKD 1,80 | HKD 1,95 | HKD 1,59 | 1,62M |
| 2026-07-09 | HKD 1,65 | -%0,60 | HKD 1,66 | HKD 1,67 | HKD 1,61 | 756,00K |
| 2026-07-08 | HKD 1,66 | +%3,75 | HKD 1,71 | HKD 1,75 | HKD 1,42 | 3,09M |
| 2026-07-07 | HKD 1,60 | -%17,95 | HKD 1,92 | HKD 2,07 | HKD 1,60 | 3,96M |
| 2026-07-06 | HKD 1,95 | +%8,33 | HKD 1,89 | HKD 2,20 | HKD 1,89 | 5,24M |
| 2026-07-03 | HKD 1,80 | +%1,12 | HKD 1,74 | HKD 1,88 | HKD 1,73 | 784,00K |
| 2026-07-02 | HKD 1,78 | +%4,09 | HKD 1,72 | HKD 1,78 | HKD 1,71 | 2,46M |
| 2026-06-30 | HKD 1,71 | -%3,39 | HKD 1,77 | HKD 1,77 | HKD 1,71 | 624,00K |
| 2026-06-29 | HKD 1,77 | -%3,28 | HKD 1,81 | HKD 1,82 | HKD 1,77 | 224,00K |
| 2026-06-26 | HKD 1,83 | %0,00 | HKD 1,77 | HKD 1,83 | HKD 1,77 | 200,00K |
| 2026-06-25 | HKD 1,83 | +%5,17 | HKD 1,70 | HKD 1,83 | HKD 1,70 | 392,00K |
| 2026-06-24 | HKD 1,74 | +%3,57 | HKD 1,68 | HKD 1,74 | HKD 1,68 | 236,00K |
| 2026-06-23 | HKD 1,68 | -%7,18 | HKD 1,76 | HKD 1,78 | HKD 1,67 | 612,00K |
| 2026-06-22 | HKD 1,81 | +%1,12 | HKD 1,79 | HKD 1,83 | HKD 1,73 | 776,00K |
| 2026-06-18 | HKD 1,79 | +%0,56 | HKD 1,77 | HKD 1,84 | HKD 1,71 | 636,00K |
| 2026-06-17 | HKD 1,78 | +%0,56 | HKD 1,77 | HKD 1,80 | HKD 1,77 | 276,00K |
| 2026-06-16 | HKD 1,77 | -%1,12 | HKD 1,80 | HKD 1,81 | HKD 1,77 | 388,00K |
| 2026-06-15 | HKD 1,79 | -%3,76 | HKD 1,86 | HKD 1,86 | HKD 1,79 | 328,00K |
| 2026-06-12 | HKD 1,86 | -%1,06 | HKD 1,98 | HKD 1,97 | HKD 1,83 | 1,04M |
| 2026-06-11 | HKD 1,88 | +%5,62 | HKD 1,80 | HKD 1,88 | HKD 1,73 | 850,00K |
| 2026-06-10 | HKD 1,78 | -%1,11 | HKD 1,79 | HKD 1,96 | HKD 1,69 | 2,24M |
| 2026-06-09 | HKD 1,80 | +%6,51 | HKD 1,68 | HKD 1,89 | HKD 1,68 | 2,10M |
| 2026-06-08 | HKD 1,69 | -%10,11 | HKD 1,88 | HKD 1,88 | HKD 1,63 | 1,81M |
| 2026-06-05 | HKD 1,88 | +%2,73 | HKD 1,85 | HKD 2,00 | HKD 1,80 | 3,56M |
| 2026-06-04 | HKD 1,83 | +%4,57 | HKD 1,83 | HKD 1,93 | HKD 1,75 | 2,03M |
| 2026-06-03 | HKD 1,75 | -%2,78 | HKD 1,80 | HKD 1,94 | HKD 1,65 | 2,52M |
| 2026-06-02 | HKD 1,80 | +%13,21 | HKD 1,66 | HKD 1,80 | HKD 1,66 | 1,36M |
| 2026-06-01 | HKD 1,59 | +%26,19 | HKD 1,26 | HKD 1,76 | HKD 1,23 | 3,48M |
| 2026-05-29 | HKD 1,26 | +%5,88 | HKD 1,19 | HKD 1,34 | HKD 1,19 | 460,00K |
| 2026-05-28 | HKD 1,19 | %0,00 | HKD 1,19 | HKD 1,19 | HKD 1,17 | 190,00K |
| 2026-05-27 | HKD 1,19 | +%3,48 | HKD 1,16 | HKD 1,19 | HKD 1,16 | 188,00K |
| 2026-05-26 | HKD 1,15 | -%7,26 | HKD 1,23 | HKD 1,23 | HKD 1,09 | 304,00K |