Z.AI Co., Ltd. -H- Reg S 2513
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 641,00+26,50 (+%4,31)
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 641,00 | +%4,31 | HKD 628,00 | HKD 656,00 | HKD 621,50 | 4,24M |
| 2026-09-29 | HKD 614,50 | -%1,21 | HKD 615,00 | HKD 628,00 | HKD 603,00 | 2,45M |
| 2026-09-28 | HKD 622,00 | -%1,82 | HKD 635,00 | HKD 635,00 | HKD 594,00 | 5,36M |
| 2026-09-25 | HKD 633,50 | -%0,78 | HKD 648,50 | HKD 648,50 | HKD 610,00 | 1,49M |
| 2026-09-24 | HKD 638,50 | -%1,77 | HKD 650,00 | HKD 655,50 | HKD 620,00 | 6,53M |
| 2026-09-23 | HKD 650,00 | -%12,40 | HKD 754,00 | HKD 758,00 | HKD 640,00 | 12,07M |
| 2026-09-22 | HKD 742,00 | -%6,55 | HKD 828,00 | HKD 832,50 | HKD 737,00 | 6,86M |
| 2026-09-21 | HKD 794,00 | +%1,79 | HKD 751,50 | HKD 803,50 | HKD 733,50 | 10,10M |
| 2026-09-18 | HKD 780,00 | +%5,41 | HKD 766,50 | HKD 795,00 | HKD 746,00 | 8,43M |
| 2026-09-17 | HKD 740,00 | +%2,78 | HKD 740,00 | HKD 787,50 | HKD 732,00 | 10,04M |
| 2026-09-16 | HKD 720,00 | +%5,88 | HKD 656,00 | HKD 768,50 | HKD 655,00 | 18,78M |
| 2026-09-15 | HKD 680,00 | -%5,69 | HKD 727,00 | HKD 731,50 | HKD 659,00 | 8,50M |
| 2026-09-14 | HKD 721,00 | -%9,08 | HKD 748,00 | HKD 751,50 | HKD 710,00 | 10,85M |
| 2026-09-11 | HKD 793,00 | -%3,17 | HKD 800,00 | HKD 847,50 | HKD 766,00 | 6,96M |
| 2026-09-10 | HKD 819,00 | -%10,34 | HKD 908,00 | HKD 908,00 | HKD 807,00 | 7,21M |
| 2026-09-09 | HKD 913,50 | -%0,27 | HKD 924,00 | HKD 933,50 | HKD 897,00 | 3,42M |
| 2026-09-08 | HKD 916,00 | -%10,02 | HKD 1.008,00 | HKD 1.020,00 | HKD 893,50 | 9,22M |
| 2026-09-07 | HKD 1.018,00 | -%5,30 | HKD 1.096,00 | HKD 1.107,00 | HKD 1.006,00 | 5,62M |
| 2026-09-04 | HKD 1.075,00 | -%2,98 | HKD 1.124,00 | HKD 1.146,00 | HKD 1.061,00 | 4,79M |
| 2026-09-03 | HKD 1.108,00 | -%0,81 | HKD 1.117,00 | HKD 1.129,00 | HKD 1.073,00 | 2,97M |
| 2026-09-02 | HKD 1.117,00 | -%5,26 | HKD 1.155,00 | HKD 1.155,00 | HKD 1.090,00 | 3,02M |
| 2026-09-01 | HKD 1.179,00 | -%1,34 | HKD 1.143,00 | HKD 1.263,00 | HKD 1.141,00 | 7,48M |
| 2026-08-31 | HKD 1.195,00 | +%9,63 | HKD 1.079,00 | HKD 1.195,00 | HKD 1.038,00 | 11,08M |
| 2026-08-28 | HKD 1.090,00 | -%6,03 | HKD 1.155,00 | HKD 1.171,00 | HKD 1.063,00 | 3,86M |
| 2026-08-27 | HKD 1.160,00 | +%12,62 | HKD 1.115,00 | HKD 1.163,00 | HKD 1.071,00 | 6,85M |
| 2026-08-26 | HKD 1.030,00 | -%2,74 | HKD 1.072,00 | HKD 1.072,00 | HKD 1.012,00 | 2,90M |
| 2026-08-25 | HKD 1.059,00 | +%5,16 | HKD 1.007,00 | HKD 1.065,00 | HKD 971,00 | 4,00M |
| 2026-08-24 | HKD 1.007,00 | -%10,81 | HKD 1.150,00 | HKD 1.150,00 | HKD 1.000,00 | 4,09M |
| 2026-08-21 | HKD 1.129,00 | +%10,36 | HKD 1.016,00 | HKD 1.149,00 | HKD 992,50 | 8,82M |
| 2026-08-20 | HKD 1.023,00 | +%1,09 | HKD 1.029,00 | HKD 1.042,00 | HKD 993,00 | 3,24M |
| 2026-08-19 | HKD 1.012,00 | -%2,97 | HKD 998,00 | HKD 1.054,00 | HKD 983,00 | 4,41M |
| 2026-08-18 | HKD 1.043,00 | -%13,30 | HKD 1.211,00 | HKD 1.211,00 | HKD 990,00 | 10,68M |
| 2026-08-17 | HKD 1.203,00 | -%5,28 | HKD 1.288,00 | HKD 1.300,00 | HKD 1.170,00 | 6,70M |
| 2026-08-14 | HKD 1.270,00 | -%3,57 | HKD 1.356,00 | HKD 1.435,00 | HKD 1.199,00 | 11,39M |
| 2026-08-13 | HKD 1.317,00 | +%9,02 | HKD 1.230,00 | HKD 1.324,00 | HKD 1.225,00 | 6,71M |
| 2026-08-12 | HKD 1.208,00 | +%1,34 | HKD 1.208,00 | HKD 1.285,00 | HKD 1.190,00 | 4,55M |
| 2026-08-11 | HKD 1.192,00 | -%4,79 | HKD 1.290,00 | HKD 1.298,00 | HKD 1.172,00 | 3,31M |
| 2026-08-10 | HKD 1.252,00 | +%0,48 | HKD 1.292,00 | HKD 1.327,00 | HKD 1.184,00 | 4,95M |
| 2026-08-07 | HKD 1.246,00 | +%14,63 | HKD 1.120,00 | HKD 1.300,00 | HKD 1.108,00 | 8,69M |
| 2026-08-06 | HKD 1.087,00 | +%4,42 | HKD 1.010,00 | HKD 1.145,00 | HKD 996,50 | 5,32M |
| 2026-08-05 | HKD 1.041,00 | +%3,07 | HKD 1.050,00 | HKD 1.110,00 | HKD 1.018,00 | 6,13M |
| 2026-08-04 | HKD 1.010,00 | +%7,45 | HKD 940,00 | HKD 1.061,00 | HKD 940,00 | 6,24M |
| 2026-08-03 | HKD 940,00 | -%4,81 | HKD 940,00 | HKD 953,50 | HKD 851,00 | 6,15M |
| 2026-07-31 | HKD 987,50 | +%14,56 | HKD 991,00 | HKD 1.125,00 | HKD 934,00 | 12,11M |
| 2026-07-30 | HKD 862,00 | -%16,55 | HKD 1.048,00 | HKD 1.048,00 | HKD 840,00 | 10,05M |
| 2026-07-29 | HKD 1.033,00 | -%0,86 | HKD 1.064,00 | HKD 1.103,00 | HKD 985,00 | 6,70M |
| 2026-07-28 | HKD 1.042,00 | -%18,66 | HKD 1.210,00 | HKD 1.218,00 | HKD 1.003,00 | 7,11M |
| 2026-07-27 | HKD 1.281,00 | +%3,56 | HKD 1.253,00 | HKD 1.345,00 | HKD 1.206,00 | 4,27M |
| 2026-07-24 | HKD 1.237,00 | +%5,64 | HKD 1.148,00 | HKD 1.290,00 | HKD 1.113,00 | 5,77M |
| 2026-07-23 | HKD 1.171,00 | -%0,34 | HKD 1.210,00 | HKD 1.250,00 | HKD 1.094,00 | 5,46M |
| 2026-07-22 | HKD 1.175,00 | -%3,61 | HKD 1.300,00 | HKD 1.300,00 | HKD 1.096,00 | 7,37M |
| 2026-07-21 | HKD 1.219,00 | +%36,89 | HKD 930,00 | HKD 1.262,00 | HKD 927,50 | 13,20M |
| 2026-07-20 | HKD 890,50 | -%19,56 | HKD 1.110,00 | HKD 1.140,00 | HKD 878,00 | 11,38M |
| 2026-07-17 | HKD 1.107,00 | -%28,49 | HKD 1.360,00 | HKD 1.434,00 | HKD 1.085,00 | 14,59M |
| 2026-07-16 | HKD 1.548,00 | -%9,31 | HKD 1.583,00 | HKD 1.764,00 | HKD 1.530,00 | 5,82M |
| 2026-07-15 | HKD 1.707,00 | +%6,69 | HKD 1.700,00 | HKD 1.867,00 | HKD 1.535,00 | 6,23M |
| 2026-07-14 | HKD 1.600,00 | -%2,74 | HKD 1.660,00 | HKD 1.708,00 | HKD 1.473,00 | 7,35M |
| 2026-07-13 | HKD 1.645,00 | +%0,30 | HKD 1.720,00 | HKD 1.836,00 | HKD 1.604,00 | 8,78M |
| 2026-07-10 | HKD 1.640,00 | -%19,29 | HKD 1.850,00 | HKD 1.999,00 | HKD 1.597,00 | 7,35M |
| 2026-07-09 | HKD 2.032,00 | +%11,34 | HKD 1.879,00 | HKD 2.222,00 | HKD 1.803,00 | 9,59M |
| 2026-07-08 | HKD 1.825,00 | +%13,35 | HKD 1.563,00 | HKD 1.918,00 | HKD 1.450,00 | 9,82M |
| 2026-07-07 | HKD 1.610,00 | +%5,23 | HKD 1.530,00 | HKD 1.707,00 | HKD 1.489,00 | 2,99M |
| 2026-07-06 | HKD 1.530,00 | -%14,67 | HKD 1.735,00 | HKD 1.822,00 | HKD 1.503,00 | 2,65M |
| 2026-07-03 | HKD 1.793,00 | +%2,22 | HKD 1.750,00 | HKD 2.076,00 | HKD 1.700,00 | 2,92M |
| 2026-07-02 | HKD 1.754,00 | -%16,63 | HKD 2.160,00 | HKD 2.160,00 | HKD 1.711,00 | 2,42M |
| 2026-06-30 | HKD 2.104,00 | +%7,29 | HKD 1.988,00 | HKD 2.198,00 | HKD 1.933,00 | 1,73M |
| 2026-06-29 | HKD 1.961,00 | -%4,15 | HKD 2.040,00 | HKD 2.108,00 | HKD 1.928,00 | 1,66M |
| 2026-06-26 | HKD 2.046,00 | -%12,94 | HKD 2.334,00 | HKD 2.360,00 | HKD 1.933,00 | 2,12M |
| 2026-06-25 | HKD 2.350,00 | +%8,10 | HKD 2.326,00 | HKD 2.418,00 | HKD 2.180,00 | 1,93M |
| 2026-06-24 | HKD 2.174,00 | +%0,18 | HKD 2.186,00 | HKD 2.520,00 | HKD 2.040,00 | 3,35M |
| 2026-06-23 | HKD 2.170,00 | -%9,96 | HKD 2.420,00 | HKD 2.422,00 | HKD 1.980,00 | 2,98M |
| 2026-06-22 | HKD 2.410,00 | +%15,09 | HKD 2.100,00 | HKD 2.980,00 | HKD 2.100,00 | 4,60M |
| 2026-06-18 | HKD 2.094,00 | +%26,14 | HKD 1.721,00 | HKD 2.094,00 | HKD 1.721,00 | 4,92M |
| 2026-06-17 | HKD 1.660,00 | +%12,62 | HKD 1.474,00 | HKD 1.739,00 | HKD 1.375,00 | 3,82M |
| 2026-06-16 | HKD 1.474,00 | +%1,17 | HKD 1.467,00 | HKD 1.650,00 | HKD 1.450,00 | 2,94M |
| 2026-06-15 | HKD 1.457,00 | +%32,82 | HKD 1.261,00 | HKD 1.620,00 | HKD 1.261,00 | 5,53M |
| 2026-06-12 | HKD 1.097,00 | +%3,39 | HKD 1.138,00 | HKD 1.200,00 | HKD 1.031,00 | 2,52M |
| 2026-06-11 | HKD 1.061,00 | +%1,24 | HKD 1.032,00 | HKD 1.130,00 | HKD 1.021,00 | 1,72M |
| 2026-06-10 | HKD 1.048,00 | -%7,75 | HKD 1.136,00 | HKD 1.152,00 | HKD 1.011,00 | 2,71M |
| 2026-06-09 | HKD 1.136,00 | -%13,55 | HKD 1.250,00 | HKD 1.300,00 | HKD 1.136,00 | 3,13M |
| 2026-06-08 | HKD 1.314,00 | +%1,31 | HKD 1.250,00 | HKD 1.479,00 | HKD 1.156,00 | 3,67M |
| 2026-06-05 | HKD 1.297,00 | -%9,05 | HKD 1.426,00 | HKD 1.440,00 | HKD 1.260,00 | 1,44M |
| 2026-06-04 | HKD 1.426,00 | -%2,46 | HKD 1.425,00 | HKD 1.458,00 | HKD 1.380,00 | 607,74K |
| 2026-06-03 | HKD 1.462,00 | +%3,54 | HKD 1.427,00 | HKD 1.567,00 | HKD 1.420,00 | 921,13K |
| 2026-06-02 | HKD 1.412,00 | -%3,68 | HKD 1.460,00 | HKD 1.522,00 | HKD 1.363,00 | 1,29M |
| 2026-06-01 | HKD 1.466,00 | -%8,09 | HKD 1.511,00 | HKD 1.612,00 | HKD 1.394,00 | 1,68M |
| 2026-05-29 | HKD 1.595,00 | -%1,42 | HKD 1.650,00 | HKD 1.993,00 | HKD 1.500,00 | 3,02M |
| 2026-05-28 | HKD 1.618,00 | +%13,54 | HKD 1.440,00 | HKD 1.657,00 | HKD 1.399,00 | 1,59M |
| 2026-05-27 | HKD 1.425,00 | +%5,95 | HKD 1.400,00 | HKD 1.468,00 | HKD 1.367,00 | 975,11K |
| 2026-05-26 | HKD 1.345,00 | +%4,91 | HKD 1.308,00 | HKD 1.459,00 | HKD 1.214,00 | 1,75M |