MemeStrategy. Inc. 2440
HKEX · Çin Hong Kong ÖİB · Dağıtım Hizmetleri
HKD 0,8200-0,03 (-%3,53)
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 0,82 | -%3,53 | HKD 0,84 | HKD 0,89 | HKD 0,82 | 86,00K |
| 2026-09-30 | HKD 0,85 | -%3,41 | HKD 0,89 | HKD 0,89 | HKD 0,85 | 11,00K |
| 2026-09-29 | HKD 0,88 | +%3,53 | HKD 0,85 | HKD 0,92 | HKD 0,85 | 9,00K |
| 2026-09-28 | HKD 0,85 | -%1,16 | HKD 0,85 | HKD 0,86 | HKD 0,82 | 104,00K |
| 2026-09-25 | HKD 0,86 | -%8,51 | HKD 0,90 | HKD 0,90 | HKD 0,85 | 169,00K |
| 2026-09-24 | HKD 0,94 | -%2,59 | HKD 0,94 | HKD 0,95 | HKD 0,90 | 142,00K |
| 2026-09-23 | HKD 0,96 | +%4,32 | HKD 0,93 | HKD 0,97 | HKD 0,93 | 123,00K |
| 2026-09-22 | HKD 0,93 | +%4,52 | HKD 0,90 | HKD 0,94 | HKD 0,89 | 267,00K |
| 2026-09-21 | HKD 0,88 | +%7,27 | HKD 0,83 | HKD 0,90 | HKD 0,83 | 97,27K |
| 2026-09-18 | HKD 0,82 | +%1,85 | HKD 0,80 | HKD 0,82 | HKD 0,80 | 88,00K |
| 2026-09-17 | HKD 0,81 | -%3,57 | HKD 0,81 | HKD 0,81 | HKD 0,81 | 10,00K |
| 2026-09-16 | HKD 0,84 | +%4,35 | HKD 0,80 | HKD 0,85 | HKD 0,80 | 151,00K |
| 2026-09-15 | HKD 0,81 | -%0,62 | HKD 0,81 | HKD 0,83 | HKD 0,80 | 35,00K |
| 2026-09-14 | HKD 0,81 | -%2,99 | HKD 0,83 | HKD 0,83 | HKD 0,81 | 74,00K |
| 2026-09-11 | HKD 0,83 | -%4,02 | HKD 0,81 | HKD 0,83 | HKD 0,80 | 107,00K |
| 2026-09-10 | HKD 0,87 | %0,00 | HKD 0,87 | HKD 0,87 | HKD 0,87 | 0 |
| 2026-09-09 | HKD 0,87 | %0,00 | HKD 0,87 | HKD 0,87 | HKD 0,87 | 0 |
| 2026-09-08 | HKD 0,87 | %0,00 | HKD 0,81 | HKD 0,87 | HKD 0,81 | 93,00K |
| 2026-09-07 | HKD 0,87 | %0,00 | HKD 0,87 | HKD 0,87 | HKD 0,86 | 17,00K |
| 2026-09-04 | HKD 0,87 | +%1,16 | HKD 0,89 | HKD 0,90 | HKD 0,85 | 77,00K |
| 2026-09-03 | HKD 0,86 | -%1,15 | HKD 0,86 | HKD 0,86 | HKD 0,86 | 0 |
| 2026-09-02 | HKD 0,87 | -%0,57 | HKD 0,83 | HKD 0,88 | HKD 0,82 | 82,00K |
| 2026-09-01 | HKD 0,88 | +%0,57 | HKD 0,86 | HKD 0,88 | HKD 0,83 | 63,00K |
| 2026-08-31 | HKD 0,87 | -%4,40 | HKD 0,90 | HKD 0,90 | HKD 0,87 | 29,00K |
| 2026-08-28 | HKD 0,91 | -%6,19 | HKD 0,98 | HKD 0,98 | HKD 0,90 | 93,00K |
| 2026-08-27 | HKD 0,97 | +%2,11 | HKD 0,92 | HKD 0,97 | HKD 0,92 | 22,00K |
| 2026-08-26 | HKD 0,95 | -%3,06 | HKD 0,98 | HKD 0,98 | HKD 0,92 | 31,00K |
| 2026-08-25 | HKD 0,98 | +%4,26 | HKD 0,98 | HKD 1,00 | HKD 0,93 | 107,00K |
| 2026-08-24 | HKD 0,94 | -%4,08 | HKD 0,98 | HKD 1,00 | HKD 0,92 | 93,00K |
| 2026-08-21 | HKD 0,98 | +%5,38 | HKD 0,93 | HKD 1,02 | HKD 0,94 | 267,00K |
| 2026-08-20 | HKD 0,93 | +%8,77 | HKD 0,90 | HKD 0,98 | HKD 0,90 | 117,00K |
| 2026-08-19 | HKD 0,86 | -%4,47 | HKD 0,87 | HKD 0,88 | HKD 0,86 | 230,00K |
| 2026-08-18 | HKD 0,89 | -%0,56 | HKD 0,89 | HKD 0,89 | HKD 0,89 | 0 |
| 2026-08-17 | HKD 0,90 | %0,00 | HKD 0,90 | HKD 0,90 | HKD 0,90 | 0 |
| 2026-08-14 | HKD 0,90 | -%1,10 | HKD 0,91 | HKD 0,91 | HKD 0,91 | 28,00K |
| 2026-08-13 | HKD 0,91 | +%4,00 | HKD 0,88 | HKD 0,92 | HKD 0,86 | 75,00K |
| 2026-08-12 | HKD 0,88 | %0,00 | HKD 0,88 | HKD 0,88 | HKD 0,88 | 5,00K |
| 2026-08-11 | HKD 0,88 | -%0,57 | HKD 0,88 | HKD 0,89 | HKD 0,83 | 64,00K |
| 2026-08-10 | HKD 0,88 | -%6,38 | HKD 0,88 | HKD 0,89 | HKD 0,88 | 73,00K |
| 2026-08-07 | HKD 0,94 | +%3,30 | HKD 0,88 | HKD 0,95 | HKD 0,87 | 95,00K |
| 2026-08-06 | HKD 0,91 | +%0,55 | HKD 0,88 | HKD 0,93 | HKD 0,88 | 26,00K |
| 2026-08-05 | HKD 0,90 | %0,00 | HKD 0,90 | HKD 0,90 | HKD 0,88 | 18,00K |
| 2026-08-04 | HKD 0,90 | -%1,63 | HKD 0,92 | HKD 0,92 | HKD 0,90 | 11,00K |
| 2026-08-03 | HKD 0,92 | +%2,22 | HKD 0,92 | HKD 0,92 | HKD 0,91 | 17,00K |
| 2026-07-31 | HKD 0,90 | +%1,12 | HKD 0,90 | HKD 0,90 | HKD 0,90 | 22,00K |
| 2026-07-30 | HKD 0,89 | +%1,14 | HKD 0,88 | HKD 0,89 | HKD 0,88 | 81,00K |
| 2026-07-29 | HKD 0,88 | -%2,22 | HKD 0,91 | HKD 0,89 | HKD 0,87 | 110,00K |
| 2026-07-28 | HKD 0,90 | -%5,26 | HKD 0,91 | HKD 0,91 | HKD 0,89 | 42,00K |
| 2026-07-27 | HKD 0,95 | -%4,04 | HKD 0,95 | HKD 0,96 | HKD 0,92 | 59,00K |
| 2026-07-24 | HKD 0,99 | %0,00 | HKD 0,99 | HKD 0,99 | HKD 0,99 | 0 |
| 2026-07-23 | HKD 0,99 | -%1,00 | HKD 1,02 | HKD 1,02 | HKD 0,99 | 17,00K |
| 2026-07-22 | HKD 1,00 | +%2,04 | HKD 0,99 | HKD 1,09 | HKD 0,99 | 277,00K |
| 2026-07-21 | HKD 0,98 | +%8,89 | HKD 0,93 | HKD 0,98 | HKD 0,90 | 92,00K |
| 2026-07-20 | HKD 0,90 | +%2,27 | HKD 0,90 | HKD 0,90 | HKD 0,90 | 14,00K |
| 2026-07-17 | HKD 0,88 | -%10,20 | HKD 0,93 | HKD 0,95 | HKD 0,88 | 74,00K |
| 2026-07-16 | HKD 0,98 | +%8,89 | HKD 0,88 | HKD 0,99 | HKD 0,88 | 113,00K |
| 2026-07-15 | HKD 0,90 | %0,00 | HKD 0,90 | HKD 0,90 | HKD 0,90 | 90,00K |
| 2026-07-14 | HKD 0,90 | %0,00 | HKD 0,90 | HKD 0,90 | HKD 0,90 | 10,00K |
| 2026-07-13 | HKD 0,90 | %0,00 | HKD 0,90 | HKD 0,90 | HKD 0,90 | 0 |
| 2026-07-10 | HKD 0,90 | +%1,12 | HKD 0,86 | HKD 0,90 | HKD 0,86 | 69,00K |
| 2026-07-09 | HKD 0,89 | -%3,26 | HKD 0,92 | HKD 0,92 | HKD 0,86 | 59,00K |
| 2026-07-08 | HKD 0,92 | +%1,10 | HKD 0,90 | HKD 0,91 | HKD 0,91 | 58,00K |
| 2026-07-07 | HKD 0,91 | -%2,15 | HKD 0,90 | HKD 0,97 | HKD 0,86 | 204,00K |
| 2026-07-06 | HKD 0,93 | -%4,12 | HKD 0,88 | HKD 0,94 | HKD 0,88 | 158,00K |
| 2026-07-03 | HKD 0,97 | %0,00 | HKD 0,93 | HKD 0,97 | HKD 0,93 | 57,00K |
| 2026-07-02 | HKD 0,97 | -%2,02 | HKD 0,97 | HKD 1,01 | HKD 0,90 | 269,00K |
| 2026-06-30 | HKD 0,99 | %0,00 | HKD 0,96 | HKD 0,99 | HKD 0,96 | 45,00K |
| 2026-06-29 | HKD 0,99 | %0,00 | HKD 0,97 | HKD 0,99 | HKD 0,97 | 11,00K |
| 2026-06-26 | HKD 0,99 | -%3,88 | HKD 1,05 | HKD 1,05 | HKD 0,92 | 228,00K |
| 2026-06-25 | HKD 1,03 | -%1,90 | HKD 1,05 | HKD 1,05 | HKD 0,97 | 97,00K |
| 2026-06-24 | HKD 1,05 | +%8,25 | HKD 0,97 | HKD 1,05 | HKD 0,90 | 197,00K |
| 2026-06-23 | HKD 0,97 | -%3,00 | HKD 1,00 | HKD 1,09 | HKD 0,97 | 221,00K |
| 2026-06-22 | HKD 1,00 | -%2,91 | HKD 0,94 | HKD 1,00 | HKD 0,93 | 765,00K |
| 2026-06-18 | HKD 1,03 | -%7,21 | HKD 1,10 | HKD 1,10 | HKD 1,00 | 389,00K |
| 2026-06-17 | HKD 1,11 | -%8,26 | HKD 1,18 | HKD 1,19 | HKD 1,06 | 728,00K |
| 2026-06-16 | HKD 1,21 | -%0,82 | HKD 1,23 | HKD 1,23 | HKD 1,20 | 114,00K |
| 2026-06-15 | HKD 1,22 | -%2,40 | HKD 1,25 | HKD 1,29 | HKD 1,22 | 104,00K |
| 2026-06-12 | HKD 1,25 | %0,00 | HKD 1,26 | HKD 1,27 | HKD 1,24 | 81,00K |
| 2026-06-11 | HKD 1,25 | -%3,85 | HKD 1,29 | HKD 1,29 | HKD 1,24 | 205,01K |
| 2026-06-10 | HKD 1,30 | -%4,41 | HKD 1,36 | HKD 1,36 | HKD 1,30 | 73,00K |
| 2026-06-09 | HKD 1,36 | +%4,62 | HKD 1,30 | HKD 1,36 | HKD 1,30 | 62,00K |
| 2026-06-08 | HKD 1,30 | -%7,14 | HKD 1,38 | HKD 1,38 | HKD 1,28 | 335,02K |
| 2026-06-05 | HKD 1,40 | %0,00 | HKD 1,39 | HKD 1,40 | HKD 1,37 | 56,00K |
| 2026-06-04 | HKD 1,40 | -%0,71 | HKD 1,41 | HKD 1,42 | HKD 1,40 | 161,00K |
| 2026-06-03 | HKD 1,41 | -%1,40 | HKD 1,41 | HKD 1,41 | HKD 1,38 | 92,00K |
| 2026-06-02 | HKD 1,43 | -%2,05 | HKD 1,46 | HKD 1,46 | HKD 1,40 | 105,00K |
| 2026-06-01 | HKD 1,46 | +%5,04 | HKD 1,39 | HKD 1,47 | HKD 1,39 | 165,00K |
| 2026-05-29 | HKD 1,39 | %0,00 | HKD 1,39 | HKD 1,42 | HKD 1,37 | 155,00K |
| 2026-05-28 | HKD 1,39 | -%4,14 | HKD 1,42 | HKD 1,42 | HKD 1,39 | 280,00K |
| 2026-05-27 | HKD 1,45 | %0,00 | HKD 1,45 | HKD 1,45 | HKD 1,41 | 198,00K |