Hightide Therapeutics Inc 2511
HKEX · Çin Hong Kong ÖİB · Sağlık Teknolojisi
HKD 3,50+0,06 (+%1,89)
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 3,50 | +%1,89 | HKD 3,40 | HKD 3,60 | HKD 3,40 | 161,50K |
| 2026-09-30 | HKD 3,43 | -%3,24 | HKD 3,56 | HKD 3,56 | HKD 3,40 | 46,00K |
| 2026-09-29 | HKD 3,55 | %0,00 | HKD 3,50 | HKD 3,56 | HKD 3,33 | 137,50K |
| 2026-09-28 | HKD 3,55 | +%4,57 | HKD 3,26 | HKD 3,55 | HKD 3,26 | 149,00K |
| 2026-09-25 | HKD 3,39 | +%1,95 | HKD 3,31 | HKD 3,44 | HKD 3,30 | 119,00K |
| 2026-09-24 | HKD 3,33 | -%5,13 | HKD 3,36 | HKD 3,43 | HKD 3,33 | 75,50K |
| 2026-09-23 | HKD 3,51 | +%3,39 | HKD 3,31 | HKD 3,64 | HKD 3,31 | 188,50K |
| 2026-09-22 | HKD 3,39 | -%0,88 | HKD 3,42 | HKD 3,55 | HKD 3,34 | 387,50K |
| 2026-09-21 | HKD 3,42 | +%3,79 | HKD 3,18 | HKD 3,43 | HKD 3,18 | 243,00K |
| 2026-09-18 | HKD 3,30 | +%5,60 | HKD 3,15 | HKD 3,42 | HKD 3,11 | 3,67M |
| 2026-09-17 | HKD 3,13 | -%1,88 | HKD 3,18 | HKD 3,21 | HKD 3,12 | 4,06M |
| 2026-09-16 | HKD 3,18 | +%0,16 | HKD 3,24 | HKD 3,25 | HKD 3,18 | 90,50K |
| 2026-09-15 | HKD 3,18 | -%4,50 | HKD 3,28 | HKD 3,30 | HKD 3,10 | 399,30K |
| 2026-09-14 | HKD 3,33 | -%0,60 | HKD 3,35 | HKD 3,40 | HKD 3,33 | 71,00K |
| 2026-09-11 | HKD 3,35 | -%4,56 | HKD 3,60 | HKD 3,61 | HKD 3,30 | 647,53K |
| 2026-09-10 | HKD 3,51 | -%4,36 | HKD 3,85 | HKD 3,85 | HKD 3,48 | 477,00K |
| 2026-09-09 | HKD 3,67 | +%0,69 | HKD 3,50 | HKD 3,79 | HKD 3,49 | 1,40M |
| 2026-09-08 | HKD 3,64 | +%15,35 | HKD 3,26 | HKD 3,65 | HKD 3,24 | 1,35M |
| 2026-09-07 | HKD 3,16 | +%2,60 | HKD 3,20 | HKD 3,40 | HKD 3,12 | 487,00K |
| 2026-09-04 | HKD 3,08 | %0,00 | HKD 3,19 | HKD 3,19 | HKD 3,08 | 337,50K |
| 2026-09-03 | HKD 3,08 | -%1,91 | HKD 3,14 | HKD 3,17 | HKD 3,08 | 105,50K |
| 2026-09-02 | HKD 3,14 | %0,00 | HKD 3,13 | HKD 3,22 | HKD 3,07 | 210,50K |
| 2026-09-01 | HKD 3,14 | -%1,26 | HKD 3,18 | HKD 3,37 | HKD 3,06 | 155,00K |
| 2026-08-31 | HKD 3,18 | +%3,58 | HKD 3,06 | HKD 3,38 | HKD 3,05 | 157,50K |
| 2026-08-28 | HKD 3,07 | %0,00 | HKD 3,01 | HKD 3,12 | HKD 2,95 | 410,50K |
| 2026-08-27 | HKD 3,07 | -%4,06 | HKD 3,06 | HKD 3,26 | HKD 3,05 | 892,00K |
| 2026-08-26 | HKD 3,20 | -%1,54 | HKD 3,28 | HKD 3,40 | HKD 3,20 | 157,50K |
| 2026-08-25 | HKD 3,25 | +%0,93 | HKD 3,19 | HKD 3,25 | HKD 3,15 | 140,50K |
| 2026-08-24 | HKD 3,22 | -%6,53 | HKD 3,30 | HKD 3,35 | HKD 3,21 | 234,00K |
| 2026-08-21 | HKD 3,44 | +%2,07 | HKD 3,38 | HKD 3,45 | HKD 3,10 | 574,00K |
| 2026-08-20 | HKD 3,38 | +%2,27 | HKD 3,35 | HKD 3,40 | HKD 3,23 | 611,50K |
| 2026-08-19 | HKD 3,30 | +%3,12 | HKD 3,21 | HKD 3,35 | HKD 3,16 | 438,00K |
| 2026-08-18 | HKD 3,20 | -%4,62 | HKD 3,39 | HKD 3,39 | HKD 3,20 | 396,00K |
| 2026-08-17 | HKD 3,36 | -%4,01 | HKD 3,39 | HKD 3,48 | HKD 3,34 | 164,50K |
| 2026-08-14 | HKD 3,49 | +%0,29 | HKD 3,48 | HKD 3,52 | HKD 3,25 | 424,50K |
| 2026-08-13 | HKD 3,48 | -%0,99 | HKD 3,52 | HKD 3,52 | HKD 3,19 | 10,57M |
| 2026-08-12 | HKD 3,52 | -%4,74 | HKD 3,90 | HKD 3,90 | HKD 3,30 | 478,00K |
| 2026-08-11 | HKD 3,69 | +%0,41 | HKD 3,74 | HKD 3,94 | HKD 3,31 | 4,36M |
| 2026-08-10 | HKD 3,68 | +%8,24 | HKD 3,40 | HKD 3,97 | HKD 3,40 | 1,95M |
| 2026-08-07 | HKD 3,40 | +%16,84 | HKD 3,25 | HKD 3,41 | HKD 3,10 | 2,00M |
| 2026-08-06 | HKD 2,91 | -%8,49 | HKD 3,18 | HKD 3,29 | HKD 2,90 | 868,03K |
| 2026-08-05 | HKD 3,18 | +%2,58 | HKD 3,10 | HKD 3,22 | HKD 3,00 | 621,75K |
| 2026-08-04 | HKD 3,10 | +%0,98 | HKD 3,15 | HKD 3,44 | HKD 3,07 | 1,03M |
| 2026-08-03 | HKD 3,07 | +%18,08 | HKD 2,81 | HKD 3,20 | HKD 2,73 | 1,04M |
| 2026-07-31 | HKD 2,60 | +%4,00 | HKD 2,61 | HKD 2,61 | HKD 2,60 | 44,00K |
| 2026-07-30 | HKD 2,50 | %0,00 | HKD 2,52 | HKD 2,58 | HKD 2,50 | 53,50K |
| 2026-07-29 | HKD 2,50 | -%3,10 | HKD 2,59 | HKD 2,59 | HKD 2,47 | 132,62K |
| 2026-07-28 | HKD 2,58 | -%2,64 | HKD 2,65 | HKD 2,65 | HKD 2,50 | 116,00K |
| 2026-07-27 | HKD 2,65 | %0,00 | HKD 2,65 | HKD 2,68 | HKD 2,65 | 25,00K |
| 2026-07-24 | HKD 2,65 | -%1,12 | HKD 2,68 | HKD 2,69 | HKD 2,60 | 67,00K |
| 2026-07-23 | HKD 2,68 | +%3,88 | HKD 2,80 | HKD 2,94 | HKD 2,63 | 185,50K |
| 2026-07-22 | HKD 2,58 | -%1,90 | HKD 2,63 | HKD 2,79 | HKD 2,52 | 579,00K |
| 2026-07-21 | HKD 2,63 | %0,00 | HKD 2,60 | HKD 2,68 | HKD 2,59 | 192,50K |
| 2026-07-20 | HKD 2,63 | +%1,15 | HKD 2,65 | HKD 2,69 | HKD 2,61 | 123,00K |
| 2026-07-17 | HKD 2,60 | -%5,45 | HKD 2,89 | HKD 3,01 | HKD 2,60 | 178,50K |
| 2026-07-16 | HKD 2,75 | +%5,36 | HKD 2,62 | HKD 2,85 | HKD 2,62 | 218,00K |
| 2026-07-15 | HKD 2,61 | +%2,35 | HKD 2,74 | HKD 2,74 | HKD 2,60 | 121,00K |
| 2026-07-14 | HKD 2,55 | -%0,39 | HKD 2,56 | HKD 2,62 | HKD 2,50 | 164,00K |
| 2026-07-13 | HKD 2,56 | -%2,66 | HKD 2,63 | HKD 2,63 | HKD 2,52 | 32,00K |
| 2026-07-10 | HKD 2,63 | +%2,33 | HKD 2,32 | HKD 2,69 | HKD 2,32 | 77,00K |
| 2026-07-09 | HKD 2,57 | -%1,91 | HKD 2,62 | HKD 2,63 | HKD 2,56 | 100,00K |
| 2026-07-08 | HKD 2,62 | +%0,38 | HKD 2,62 | HKD 2,63 | HKD 2,62 | 64,00K |
| 2026-07-07 | HKD 2,61 | -%3,33 | HKD 2,66 | HKD 2,70 | HKD 2,60 | 246,50K |
| 2026-07-06 | HKD 2,70 | -%1,46 | HKD 2,68 | HKD 2,73 | HKD 2,68 | 23,00K |
| 2026-07-03 | HKD 2,74 | +%1,48 | HKD 2,71 | HKD 2,78 | HKD 2,71 | 68,50K |
| 2026-07-02 | HKD 2,70 | +%0,75 | HKD 2,77 | HKD 2,77 | HKD 2,70 | 52,50K |
| 2026-06-30 | HKD 2,68 | -%3,94 | HKD 2,88 | HKD 2,88 | HKD 2,67 | 75,50K |
| 2026-06-29 | HKD 2,79 | +%3,72 | HKD 2,69 | HKD 2,83 | HKD 2,69 | 127,55K |
| 2026-06-26 | HKD 2,69 | -%3,93 | HKD 2,80 | HKD 2,80 | HKD 2,62 | 426,50K |
| 2026-06-25 | HKD 2,80 | -%5,41 | HKD 2,98 | HKD 2,98 | HKD 2,80 | 258,10K |
| 2026-06-24 | HKD 2,96 | +%4,59 | HKD 2,75 | HKD 2,96 | HKD 2,62 | 4,79M |
| 2026-06-23 | HKD 2,83 | -%1,39 | HKD 2,87 | HKD 2,88 | HKD 2,78 | 533,00K |
| 2026-06-22 | HKD 2,87 | -%3,37 | HKD 2,97 | HKD 2,97 | HKD 2,75 | 4,80M |
| 2026-06-18 | HKD 2,97 | -%4,19 | HKD 3,10 | HKD 3,10 | HKD 2,84 | 710,50K |
| 2026-06-17 | HKD 3,10 | +%0,32 | HKD 3,04 | HKD 3,14 | HKD 3,00 | 282,15K |
| 2026-06-16 | HKD 3,09 | -%1,59 | HKD 3,14 | HKD 3,16 | HKD 2,93 | 444,50K |
| 2026-06-15 | HKD 3,14 | +%9,79 | HKD 2,90 | HKD 3,20 | HKD 2,90 | 534,00K |
| 2026-06-12 | HKD 2,86 | +%4,00 | HKD 2,78 | HKD 2,88 | HKD 2,78 | 234,50K |
| 2026-06-11 | HKD 2,75 | +%6,18 | HKD 2,58 | HKD 2,78 | HKD 2,49 | 705,50K |
| 2026-06-10 | HKD 2,59 | -%5,13 | HKD 2,53 | HKD 2,62 | HKD 2,28 | 1,40M |
| 2026-06-09 | HKD 2,73 | -%2,50 | HKD 2,80 | HKD 2,81 | HKD 2,73 | 376,00K |
| 2026-06-08 | HKD 2,80 | -%6,35 | HKD 2,91 | HKD 2,91 | HKD 2,72 | 799,00K |
| 2026-06-05 | HKD 2,99 | -%3,24 | HKD 3,00 | HKD 3,00 | HKD 2,95 | 159,50K |
| 2026-06-04 | HKD 3,09 | -%0,32 | HKD 3,02 | HKD 3,11 | HKD 2,94 | 724,00K |
| 2026-06-03 | HKD 3,10 | -%0,32 | HKD 3,17 | HKD 3,18 | HKD 3,06 | 174,50K |
| 2026-06-02 | HKD 3,11 | +%3,32 | HKD 3,00 | HKD 3,17 | HKD 2,83 | 709,00K |
| 2026-06-01 | HKD 3,01 | -%1,31 | HKD 3,34 | HKD 3,35 | HKD 3,00 | 462,50K |
| 2026-05-29 | HKD 3,05 | -%4,98 | HKD 3,18 | HKD 3,18 | HKD 2,94 | 1,04M |
| 2026-05-28 | HKD 3,21 | -%3,31 | HKD 3,30 | HKD 3,31 | HKD 3,15 | 628,50K |
| 2026-05-27 | HKD 3,32 | -%4,60 | HKD 3,48 | HKD 3,49 | HKD 3,32 | 653,00K |