Shenzhen Dobot Corp Ltd Class H 2432
HKEX · Çin Hong Kong ÖİB · Üretici İmalatı
HKD 20,60-0,86 (-%4,01)
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 20,40 | -%4,94 | HKD 21,52 | HKD 21,68 | HKD 20,30 | 419,80K |
| 2026-09-30 | HKD 21,46 | +%4,99 | HKD 20,80 | HKD 21,46 | HKD 20,54 | 1,17M |
| 2026-09-29 | HKD 20,44 | +%2,87 | HKD 19,87 | HKD 20,50 | HKD 19,50 | 935,80K |
| 2026-09-28 | HKD 19,87 | -%4,19 | HKD 20,76 | HKD 20,98 | HKD 19,80 |
| 1,66M |
| 2026-09-25 | HKD 20,74 | +%0,39 | HKD 21,40 | HKD 21,40 | HKD 20,02 | 801,09K |
| 2026-09-24 | HKD 20,66 | -%0,67 | HKD 20,90 | HKD 20,90 | HKD 20,42 | 1,02M |
| 2026-09-23 | HKD 20,80 | -%0,76 | HKD 21,00 | HKD 21,00 | HKD 20,68 | 465,60K |
| 2026-09-22 | HKD 20,96 | -%0,66 | HKD 21,24 | HKD 21,64 | HKD 20,76 | 860,40K |
| 2026-09-21 | HKD 21,10 | -%3,21 | HKD 21,78 | HKD 21,80 | HKD 20,98 | 1,08M |
| 2026-09-18 | HKD 21,80 | +%4,41 | HKD 20,92 | HKD 21,80 | HKD 20,92 | 2,41M |
| 2026-09-17 | HKD 20,88 | +%1,85 | HKD 20,38 | HKD 20,88 | HKD 20,32 | 904,40K |
| 2026-09-16 | HKD 20,50 | +%1,59 | HKD 20,18 | HKD 20,52 | HKD 20,02 | 864,82K |
| 2026-09-15 | HKD 20,18 | -%1,75 | HKD 20,36 | HKD 20,84 | HKD 20,04 | 1,41M |
| 2026-09-14 | HKD 20,54 | -%2,38 | HKD 20,62 | HKD 21,18 | HKD 20,44 | 1,13M |
| 2026-09-11 | HKD 21,04 | -%2,86 | HKD 21,32 | HKD 21,50 | HKD 20,16 | 3,32M |
| 2026-09-10 | HKD 21,66 | -%5,17 | HKD 22,56 | HKD 22,82 | HKD 21,50 | 2,93M |
| 2026-09-09 | HKD 22,84 | -%0,35 | HKD 23,34 | HKD 23,34 | HKD 22,66 | 865,79K |
| 2026-09-08 | HKD 22,92 | -%1,29 | HKD 23,22 | HKD 23,46 | HKD 22,70 | 1,20M |
| 2026-09-07 | HKD 23,22 | -%0,17 | HKD 23,00 | HKD 23,58 | HKD 22,66 | 1,69M |
| 2026-09-04 | HKD 23,26 | +%4,96 | HKD 22,58 | HKD 23,38 | HKD 22,46 | 5,45M |
| 2026-09-03 | HKD 22,16 | +%1,19 | HKD 22,00 | HKD 22,50 | HKD 21,78 | 2,62M |
| 2026-09-02 | HKD 21,90 | -%4,87 | HKD 22,78 | HKD 22,80 | HKD 21,60 | 4,41M |
| 2026-09-01 | HKD 23,02 | -%3,20 | HKD 23,72 | HKD 23,78 | HKD 22,78 | 2,84M |
| 2026-08-31 | HKD 23,78 | %0,00 | HKD 23,78 | HKD 24,16 | HKD 23,00 | 2,21M |
| 2026-08-28 | HKD 23,78 | -%0,50 | HKD 23,90 | HKD 24,28 | HKD 23,72 | 1,65M |
| 2026-08-27 | HKD 23,90 | +%1,36 | HKD 24,10 | HKD 24,16 | HKD 23,62 | 1,35M |
| 2026-08-26 | HKD 23,58 | -%4,46 | HKD 24,30 | HKD 24,84 | HKD 23,52 | 2,55M |
| 2026-08-25 | HKD 24,68 | +%1,48 | HKD 24,32 | HKD 24,72 | HKD 23,80 | 3,00M |
| 2026-08-24 | HKD 24,32 | -%6,03 | HKD 26,24 | HKD 26,24 | HKD 23,80 | 3,07M |
| 2026-08-21 | HKD 25,88 | +%4,27 | HKD 25,08 | HKD 25,92 | HKD 24,74 | 2,24M |
| 2026-08-20 | HKD 24,82 | +%0,40 | HKD 25,26 | HKD 25,60 | HKD 24,70 | 2,81M |
| 2026-08-19 | HKD 24,72 | -%11,21 | HKD 27,90 | HKD 27,90 | HKD 24,64 | 5,89M |
| 2026-08-18 | HKD 27,84 | +%0,14 | HKD 27,92 | HKD 29,08 | HKD 27,16 | 4,13M |
| 2026-08-17 | HKD 27,80 | +%6,92 | HKD 26,10 | HKD 28,00 | HKD 26,10 | 4,36M |
| 2026-08-14 | HKD 26,00 | %0,00 | HKD 26,00 | HKD 26,66 | HKD 25,70 | 1,49M |
| 2026-08-13 | HKD 26,00 | +%0,15 | HKD 26,02 | HKD 27,04 | HKD 25,74 | 3,02M |
| 2026-08-12 | HKD 25,96 | %0,00 | HKD 25,96 | HKD 26,28 | HKD 25,54 | 1,48M |
| 2026-08-11 | HKD 25,96 | -%1,07 | HKD 25,92 | HKD 26,38 | HKD 25,08 | 3,32M |
| 2026-08-10 | HKD 26,24 | -%0,98 | HKD 26,78 | HKD 27,72 | HKD 26,14 | 4,89M |
| 2026-08-07 | HKD 26,50 | +%6,34 | HKD 25,40 | HKD 26,54 | HKD 24,60 | 4,90M |
| 2026-08-06 | HKD 24,92 | -%4,15 | HKD 26,00 | HKD 26,08 | HKD 24,86 | 2,45M |
| 2026-08-05 | HKD 26,00 | +%1,64 | HKD 25,70 | HKD 26,18 | HKD 25,42 | 2,50M |
| 2026-08-04 | HKD 25,58 | +%1,35 | HKD 25,50 | HKD 25,82 | HKD 25,08 | 2,23M |
| 2026-08-03 | HKD 25,24 | +%2,69 | HKD 24,60 | HKD 25,48 | HKD 24,44 | 1,79M |
| 2026-07-31 | HKD 24,58 | +%4,33 | HKD 24,10 | HKD 25,30 | HKD 23,76 | 3,80M |
| 2026-07-30 | HKD 23,56 | -%4,62 | HKD 24,70 | HKD 24,70 | HKD 23,40 | 1,94M |
| 2026-07-29 | HKD 24,70 | +%0,49 | HKD 24,70 | HKD 25,28 | HKD 24,44 | 2,00M |
| 2026-07-28 | HKD 24,58 | -%2,61 | HKD 24,98 | HKD 25,86 | HKD 24,20 | 2,16M |
| 2026-07-27 | HKD 25,24 | +%1,61 | HKD 24,90 | HKD 25,46 | HKD 23,96 | 1,36M |
| 2026-07-24 | HKD 24,84 | -%3,72 | HKD 25,34 | HKD 26,02 | HKD 24,68 | 2,11M |
| 2026-07-23 | HKD 25,80 | +%2,30 | HKD 26,56 | HKD 27,10 | HKD 24,62 | 8,31M |
| 2026-07-22 | HKD 25,22 | -%1,71 | HKD 25,80 | HKD 25,84 | HKD 24,42 | 3,88M |
| 2026-07-21 | HKD 25,66 | +%6,92 | HKD 24,00 | HKD 25,80 | HKD 23,16 | 3,70M |
| 2026-07-20 | HKD 24,00 | +%3,36 | HKD 23,52 | HKD 24,02 | HKD 22,52 | 3,44M |
| 2026-07-17 | HKD 23,22 | -%12,84 | HKD 26,54 | HKD 26,54 | HKD 22,64 | 8,01M |
| 2026-07-16 | HKD 26,64 | +%7,94 | HKD 25,00 | HKD 27,34 | HKD 25,00 | 6,23M |
| 2026-07-15 | HKD 24,68 | +%4,22 | HKD 23,72 | HKD 24,98 | HKD 23,62 | 1,69M |
| 2026-07-14 | HKD 23,68 | +%0,85 | HKD 23,90 | HKD 23,98 | HKD 22,64 | 1,82M |
| 2026-07-13 | HKD 23,48 | -%5,78 | HKD 24,92 | HKD 25,00 | HKD 23,34 | 2,39M |
| 2026-07-10 | HKD 24,92 | -%2,20 | HKD 25,72 | HKD 26,38 | HKD 24,88 | 3,45M |
| 2026-07-09 | HKD 25,48 | -%2,00 | HKD 26,02 | HKD 26,46 | HKD 25,18 | 2,12M |
| 2026-07-08 | HKD 26,00 | -%0,99 | HKD 26,78 | HKD 26,78 | HKD 25,40 | 2,50M |
| 2026-07-07 | HKD 26,26 | -%3,17 | HKD 27,12 | HKD 28,20 | HKD 26,10 | 2,76M |
| 2026-07-06 | HKD 27,12 | -%7,12 | HKD 29,52 | HKD 29,52 | HKD 26,76 | 5,22M |
| 2026-07-03 | HKD 29,20 | +%14,60 | HKD 26,00 | HKD 29,70 | HKD 25,64 | 8,18M |
| 2026-07-02 | HKD 25,48 | -%2,52 | HKD 26,16 | HKD 27,16 | HKD 25,30 | 3,07M |
| 2026-06-30 | HKD 26,14 | -%0,91 | HKD 26,74 | HKD 27,80 | HKD 26,10 | 3,49M |
| 2026-06-29 | HKD 26,38 | +%7,06 | HKD 24,64 | HKD 26,70 | HKD 24,64 | 3,18M |
| 2026-06-26 | HKD 24,64 | -%2,76 | HKD 25,32 | HKD 25,32 | HKD 24,48 | 1,76M |
| 2026-06-25 | HKD 25,34 | -%2,91 | HKD 26,86 | HKD 26,86 | HKD 24,88 | 2,57M |
| 2026-06-24 | HKD 26,10 | -%3,19 | HKD 27,00 | HKD 27,40 | HKD 25,80 | 3,10M |
| 2026-06-23 | HKD 26,96 | -%2,03 | HKD 28,00 | HKD 28,76 | HKD 26,56 | 2,24M |
| 2026-06-22 | HKD 27,52 | -%4,31 | HKD 28,76 | HKD 28,76 | HKD 26,68 | 3,01M |
| 2026-06-18 | HKD 28,76 | +%4,35 | HKD 27,58 | HKD 29,26 | HKD 27,28 | 6,81M |
| 2026-06-17 | HKD 27,56 | +%1,03 | HKD 27,02 | HKD 27,68 | HKD 26,98 | 1,18M |
| 2026-06-16 | HKD 27,28 | -%3,74 | HKD 28,30 | HKD 28,30 | HKD 27,12 | 1,81M |
| 2026-06-15 | HKD 28,34 | +%1,65 | HKD 28,46 | HKD 28,88 | HKD 28,02 | 2,29M |
| 2026-06-12 | HKD 27,88 | +%5,37 | HKD 27,10 | HKD 28,20 | HKD 27,10 | 2,63M |
| 2026-06-11 | HKD 26,46 | -%6,90 | HKD 28,36 | HKD 28,36 | HKD 25,96 | 4,57M |
| 2026-06-10 | HKD 28,42 | -%2,94 | HKD 29,28 | HKD 29,28 | HKD 27,30 | 3,01M |
| 2026-06-09 | HKD 29,28 | -%4,63 | HKD 31,08 | HKD 31,12 | HKD 29,24 | 3,17M |
| 2026-06-08 | HKD 30,70 | +%1,66 | HKD 30,00 | HKD 31,60 | HKD 28,66 | 5,17M |
| 2026-06-05 | HKD 30,20 | -%2,77 | HKD 31,02 | HKD 31,30 | HKD 29,42 | 4,58M |
| 2026-06-04 | HKD 31,06 | -%0,13 | HKD 31,08 | HKD 31,80 | HKD 30,62 | 1,84M |
| 2026-06-03 | HKD 31,10 | -%3,48 | HKD 32,24 | HKD 32,60 | HKD 31,02 | 2,33M |
| 2026-06-02 | HKD 32,22 | +%2,81 | HKD 31,96 | HKD 32,90 | HKD 30,78 | 3,76M |
| 2026-06-01 | HKD 31,34 | +%0,97 | HKD 31,00 | HKD 32,34 | HKD 30,92 | 2,32M |
| 2026-05-29 | HKD 31,04 | -%2,45 | HKD 31,82 | HKD 32,50 | HKD 30,68 | 3,92M |
| 2026-05-28 | HKD 31,82 | -%4,96 | HKD 33,38 | HKD 33,38 | HKD 31,16 | 2,62M |
| 2026-05-27 | HKD 33,48 | -%4,29 | HKD 34,94 | HKD 34,94 | HKD 33,10 | 2,64M |