LX Technology Group Limited 2436
HKEX · Çin Hong Kong ÖİB · Elektronik Teknoloji
HKD 16,50-0,50 (-%2,94)
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 16,50 | -%2,94 | HKD 17,00 | HKD 17,20 | HKD 15,99 | 574,80K |
| 2026-09-29 | HKD 17,00 | -%8,60 | HKD 18,60 | HKD 18,63 | HKD 16,78 | 597,60K |
| 2026-09-28 | HKD 18,60 | -%9,27 | HKD 20,46 | HKD 20,46 | HKD 18,55 | 545,40K |
| 2026-09-25 | HKD 20,50 | +%0,49 | HKD 20,36 | HKD 20,82 | HKD 19,97 |
| 719,40K |
| 2026-09-24 | HKD 20,40 | -%2,39 | HKD 20,90 | HKD 21,68 | HKD 20,12 | 883,20K |
| 2026-09-23 | HKD 20,90 | +%2,96 | HKD 20,30 | HKD 21,12 | HKD 20,30 | 806,70K |
| 2026-09-22 | HKD 20,30 | +%2,22 | HKD 19,86 | HKD 20,64 | HKD 19,84 | 760,20K |
| 2026-09-21 | HKD 19,86 | -%4,24 | HKD 20,70 | HKD 20,88 | HKD 19,51 | 620,70K |
| 2026-09-18 | HKD 20,74 | +%7,46 | HKD 19,30 | HKD 20,76 | HKD 19,30 | 804,30K |
| 2026-09-17 | HKD 19,30 | -%1,03 | HKD 19,45 | HKD 19,75 | HKD 18,94 | 670,80K |
| 2026-09-16 | HKD 19,50 | +%3,67 | HKD 18,76 | HKD 19,67 | HKD 18,71 | 722,70K |
| 2026-09-15 | HKD 18,81 | +%0,59 | HKD 18,70 | HKD 19,23 | HKD 18,70 | 580,80K |
| 2026-09-14 | HKD 18,70 | +%0,21 | HKD 18,60 | HKD 19,05 | HKD 18,40 | 642,00K |
| 2026-09-11 | HKD 18,66 | +%0,11 | HKD 18,60 | HKD 19,28 | HKD 18,52 | 632,10K |
| 2026-09-10 | HKD 18,64 | +%1,30 | HKD 18,40 | HKD 18,75 | HKD 18,13 | 543,00K |
| 2026-09-09 | HKD 18,40 | +%0,22 | HKD 18,36 | HKD 18,93 | HKD 18,24 | 720,30K |
| 2026-09-08 | HKD 18,36 | -%1,40 | HKD 18,62 | HKD 18,79 | HKD 18,20 | 519,30K |
| 2026-09-07 | HKD 18,62 | -%2,05 | HKD 19,00 | HKD 19,59 | HKD 18,10 | 831,30K |
| 2026-09-04 | HKD 19,01 | +%0,64 | HKD 18,85 | HKD 19,02 | HKD 18,10 | 577,50K |
| 2026-09-03 | HKD 18,89 | -%4,60 | HKD 19,80 | HKD 19,95 | HKD 18,50 | 530,10K |
| 2026-09-02 | HKD 19,80 | -%1,49 | HKD 20,06 | HKD 20,92 | HKD 19,55 | 640,20K |
| 2026-09-01 | HKD 20,10 | -%4,74 | HKD 21,10 | HKD 21,46 | HKD 20,04 | 515,40K |
| 2026-08-31 | HKD 21,10 | +%0,48 | HKD 20,96 | HKD 21,70 | HKD 20,82 | 618,60K |
| 2026-08-28 | HKD 21,00 | -%3,49 | HKD 21,70 | HKD 22,30 | HKD 20,70 | 559,80K |
| 2026-08-27 | HKD 21,76 | +%2,64 | HKD 21,20 | HKD 21,80 | HKD 20,60 | 533,40K |
| 2026-08-26 | HKD 21,20 | -%2,57 | HKD 21,70 | HKD 22,20 | HKD 21,10 | 445,50K |
| 2026-08-25 | HKD 21,76 | -%2,51 | HKD 22,30 | HKD 22,36 | HKD 21,40 | 395,70K |
| 2026-08-24 | HKD 22,32 | -%0,80 | HKD 22,40 | HKD 22,60 | HKD 21,00 | 500,40K |
| 2026-08-21 | HKD 22,50 | +%11,17 | HKD 20,20 | HKD 22,52 | HKD 20,20 | 698,40K |
| 2026-08-20 | HKD 20,24 | -%2,50 | HKD 20,70 | HKD 20,74 | HKD 20,00 | 453,00K |
| 2026-08-19 | HKD 20,76 | +%1,07 | HKD 20,50 | HKD 20,76 | HKD 20,02 | 460,20K |
| 2026-08-18 | HKD 20,54 | +%3,22 | HKD 19,90 | HKD 20,82 | HKD 19,77 | 575,70K |
| 2026-08-17 | HKD 19,90 | -%1,39 | HKD 20,10 | HKD 20,40 | HKD 19,70 | 491,40K |
| 2026-08-14 | HKD 20,18 | -%3,26 | HKD 20,80 | HKD 21,10 | HKD 19,84 | 436,20K |
| 2026-08-13 | HKD 20,86 | +%0,19 | HKD 20,76 | HKD 21,00 | HKD 20,30 | 476,10K |
| 2026-08-12 | HKD 20,82 | -%0,67 | HKD 20,90 | HKD 21,02 | HKD 20,04 | 438,00K |
| 2026-08-11 | HKD 20,96 | -%0,19 | HKD 20,94 | HKD 21,84 | HKD 20,40 | 557,40K |
| 2026-08-10 | HKD 21,00 | +%3,75 | HKD 20,20 | HKD 21,30 | HKD 19,56 | 639,60K |
| 2026-08-07 | HKD 20,24 | +%7,55 | HKD 18,80 | HKD 20,38 | HKD 18,80 | 651,90K |
| 2026-08-06 | HKD 18,82 | -%0,21 | HKD 18,80 | HKD 18,83 | HKD 18,32 | 500,40K |
| 2026-08-05 | HKD 18,86 | +%1,02 | HKD 18,62 | HKD 19,32 | HKD 18,18 | 588,00K |
| 2026-08-04 | HKD 18,67 | +%3,15 | HKD 18,05 | HKD 19,20 | HKD 17,90 | 560,40K |
| 2026-08-03 | HKD 18,10 | +%7,10 | HKD 16,90 | HKD 18,10 | HKD 16,78 | 553,80K |
| 2026-07-31 | HKD 16,90 | -%2,76 | HKD 17,35 | HKD 17,73 | HKD 16,83 | 479,40K |
| 2026-07-30 | HKD 17,38 | -%5,18 | HKD 18,30 | HKD 18,40 | HKD 17,34 | 471,30K |
| 2026-07-29 | HKD 18,33 | -%0,92 | HKD 18,45 | HKD 18,65 | HKD 17,40 | 456,00K |
| 2026-07-28 | HKD 18,50 | +%0,54 | HKD 18,40 | HKD 18,94 | HKD 18,20 | 507,60K |
| 2026-07-27 | HKD 18,40 | -%0,54 | HKD 18,50 | HKD 19,70 | HKD 18,30 | 653,10K |
| 2026-07-24 | HKD 18,50 | -%2,63 | HKD 19,00 | HKD 19,30 | HKD 18,18 | 550,50K |
| 2026-07-23 | HKD 19,00 | -%3,99 | HKD 19,79 | HKD 19,94 | HKD 18,30 | 506,70K |
| 2026-07-22 | HKD 19,79 | -%4,21 | HKD 20,60 | HKD 20,86 | HKD 19,25 | 525,30K |
| 2026-07-21 | HKD 20,66 | +%9,95 | HKD 18,79 | HKD 20,66 | HKD 18,45 | 700,20K |
| 2026-07-20 | HKD 18,79 | -%6,80 | HKD 20,16 | HKD 21,10 | HKD 18,79 | 557,40K |
| 2026-07-17 | HKD 20,16 | -%7,86 | HKD 21,80 | HKD 21,80 | HKD 20,10 | 390,00K |
| 2026-07-16 | HKD 21,88 | +%1,77 | HKD 21,44 | HKD 22,00 | HKD 21,40 | 523,20K |
| 2026-07-15 | HKD 21,50 | +%0,47 | HKD 21,34 | HKD 21,76 | HKD 21,16 | 497,70K |
| 2026-07-14 | HKD 21,40 | %0,00 | HKD 21,36 | HKD 21,60 | HKD 20,56 | 556,20K |
| 2026-07-13 | HKD 21,40 | +%1,90 | HKD 21,00 | HKD 21,76 | HKD 20,40 | 568,20K |
| 2026-07-10 | HKD 21,00 | -%3,67 | HKD 21,70 | HKD 21,70 | HKD 19,98 | 513,00K |
| 2026-07-09 | HKD 21,80 | -%3,71 | HKD 22,60 | HKD 23,50 | HKD 21,54 | 562,20K |
| 2026-07-08 | HKD 22,64 | +%5,60 | HKD 21,40 | HKD 22,86 | HKD 21,10 | 642,90K |
| 2026-07-07 | HKD 21,44 | +%5,82 | HKD 20,22 | HKD 21,74 | HKD 20,22 | 622,80K |
| 2026-07-06 | HKD 20,26 | -%3,89 | HKD 21,00 | HKD 21,50 | HKD 20,00 | 540,90K |
| 2026-07-03 | HKD 21,08 | -%4,18 | HKD 22,00 | HKD 22,06 | HKD 20,62 | 506,70K |
| 2026-07-02 | HKD 22,00 | -%7,56 | HKD 23,70 | HKD 23,80 | HKD 21,94 | 483,90K |
| 2026-06-30 | HKD 23,80 | -%4,80 | HKD 24,90 | HKD 25,04 | HKD 23,12 | 324,90K |
| 2026-06-29 | HKD 25,00 | -%3,85 | HKD 25,90 | HKD 26,30 | HKD 24,60 | 523,50K |
| 2026-06-26 | HKD 26,00 | +%3,34 | HKD 25,10 | HKD 26,04 | HKD 23,24 | 525,60K |
| 2026-06-25 | HKD 25,16 | +%1,04 | HKD 24,86 | HKD 25,60 | HKD 23,58 | 497,10K |
| 2026-06-24 | HKD 24,90 | +%0,81 | HKD 24,66 | HKD 26,24 | HKD 24,66 | 595,80K |
| 2026-06-23 | HKD 24,70 | +%2,15 | HKD 24,10 | HKD 24,80 | HKD 23,08 | 594,90K |
| 2026-06-22 | HKD 24,18 | +%1,43 | HKD 23,84 | HKD 24,74 | HKD 23,68 | 688,20K |
| 2026-06-18 | HKD 23,84 | +%7,58 | HKD 22,10 | HKD 23,92 | HKD 22,04 | 664,50K |
| 2026-06-17 | HKD 22,16 | +%3,55 | HKD 21,36 | HKD 22,20 | HKD 21,10 | 584,40K |
| 2026-06-16 | HKD 21,40 | +%2,39 | HKD 20,86 | HKD 21,76 | HKD 20,86 | 540,60K |
| 2026-06-15 | HKD 20,90 | +%2,96 | HKD 20,30 | HKD 21,24 | HKD 20,28 | 591,00K |
| 2026-06-12 | HKD 20,30 | -%3,33 | HKD 21,00 | HKD 21,50 | HKD 20,16 | 529,50K |
| 2026-06-11 | HKD 21,00 | -%2,69 | HKD 21,58 | HKD 21,78 | HKD 20,80 | 439,50K |
| 2026-06-10 | HKD 21,58 | -%5,10 | HKD 22,70 | HKD 22,80 | HKD 21,34 | 466,80K |
| 2026-06-09 | HKD 22,74 | +%4,89 | HKD 21,60 | HKD 23,14 | HKD 21,30 | 630,30K |
| 2026-06-08 | HKD 21,68 | -%4,91 | HKD 22,74 | HKD 22,74 | HKD 21,54 | 435,60K |
| 2026-06-05 | HKD 22,80 | -%6,17 | HKD 24,30 | HKD 24,34 | HKD 22,12 | 449,40K |
| 2026-06-04 | HKD 24,30 | -%2,80 | HKD 24,90 | HKD 25,70 | HKD 24,30 | 507,00K |
| 2026-06-03 | HKD 25,00 | -%2,50 | HKD 25,66 | HKD 26,06 | HKD 24,90 | 546,00K |
| 2026-06-02 | HKD 25,64 | +%7,01 | HKD 23,96 | HKD 25,86 | HKD 23,80 | 810,30K |
| 2026-06-01 | HKD 23,96 | +%7,44 | HKD 22,30 | HKD 23,96 | HKD 22,30 | 678,60K |
| 2026-05-29 | HKD 22,30 | -%2,87 | HKD 22,90 | HKD 23,02 | HKD 20,68 | 616,50K |
| 2026-05-28 | HKD 22,96 | -%3,45 | HKD 23,72 | HKD 23,96 | HKD 22,78 | 427,50K |
| 2026-05-27 | HKD 23,78 | -%0,17 | HKD 23,80 | HKD 24,10 | HKD 23,68 | 552,00K |
| 2026-05-26 | HKD 23,82 | +%2,76 | HKD 23,22 | HKD 24,10 | HKD 23,22 | 645,60K |