Hesai Group Class B 2525
HKEX · Çin Hong Kong ÖİB · Üretici İmalatı
HKD 15,58+0,23 (+%1,50)
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 16,35 | %0,00 | HKD 16,35 | HKD 16,35 | HKD 16,35 | 0 |
| 2026-09-29 | HKD 16,35 | %0,00 | HKD 16,35 | HKD 16,35 | HKD 16,35 | 0 |
| 2026-09-28 | HKD 16,35 | %0,00 | HKD 16,35 | HKD 16,35 | HKD 16,35 | 0 |
| 2026-09-25 | HKD 16,35 | %0,00 | HKD 16,35 | HKD 16,35 | HKD 16,35 | 0 |
| 2026-09-24 | HKD 16,35 | %0,00 | HKD 16,35 | HKD 16,35 | HKD 16,35 | 0 |
| 2026-09-23 | HKD 16,35 | -%1,33 | HKD 16,64 | HKD 16,65 | HKD 16,20 | 3,11M |
| 2026-09-22 | HKD 16,57 | %0,00 | HKD 16,57 | HKD 16,57 | HKD 16,57 | 0 |
| 2026-09-21 | HKD 16,57 | +%0,73 | HKD 16,32 | HKD 16,61 | HKD 15,99 | 5,50M |
| 2026-09-18 | HKD 16,45 | -%1,20 | HKD 16,65 | HKD 16,84 | HKD 16,41 | 5,88M |
| 2026-09-17 | HKD 16,65 | -%1,19 | HKD 16,35 | HKD 16,84 | HKD 16,20 | 4,91M |
| 2026-09-16 | HKD 16,85 | %0,00 | HKD 16,85 | HKD 16,85 | HKD 16,85 | 0 |
| 2026-09-15 | HKD 16,85 | %0,00 | HKD 16,85 | HKD 16,85 | HKD 16,85 | 0 |
| 2026-09-14 | HKD 16,85 | %0,00 | HKD 16,85 | HKD 16,85 | HKD 16,85 | 0 |
| 2026-09-11 | HKD 16,85 | +%5,18 | HKD 17,00 | HKD 17,04 | HKD 16,60 | 10,13M |
| 2026-09-10 | HKD 16,02 | %0,00 | HKD 16,02 | HKD 16,02 | HKD 16,02 | 0 |
| 2026-09-09 | HKD 16,02 | %0,00 | HKD 16,02 | HKD 16,02 | HKD 16,02 | 0 |
| 2026-09-08 | HKD 16,02 | %0,00 | HKD 16,02 | HKD 16,02 | HKD 16,02 | 0 |
| 2026-09-07 | HKD 16,02 | %0,00 | HKD 16,02 | HKD 16,02 | HKD 16,02 | 0 |
| 2026-09-04 | HKD 16,02 | %0,00 | HKD 16,02 | HKD 16,02 | HKD 16,02 | 0 |
| 2026-09-03 | HKD 16,02 | %0,00 | HKD 16,02 | HKD 16,02 | HKD 16,02 | 0 |
| 2026-09-02 | HKD 16,02 | %0,00 | HKD 16,02 | HKD 16,02 | HKD 16,02 | 0 |
| 2026-09-01 | HKD 16,02 | -%1,84 | HKD 16,32 | HKD 16,68 | HKD 15,99 | 20,54M |
| 2026-08-31 | HKD 16,32 | -%5,94 | HKD 17,30 | HKD 17,30 | HKD 16,14 | 68,10M |
| 2026-08-28 | HKD 17,35 | -%6,22 | HKD 17,34 | HKD 17,48 | HKD 17,18 | 4,99M |
| 2026-08-27 | HKD 18,50 | +%5,53 | HKD 18,50 | HKD 18,50 | HKD 18,50 | 0 |
| 2026-08-26 | HKD 17,53 | -%1,13 | HKD 17,80 | HKD 18,00 | HKD 17,47 | 3,44M |
| 2026-08-25 | HKD 17,73 | -%1,50 | HKD 17,90 | HKD 17,93 | HKD 17,46 | 5,75M |
| 2026-08-24 | HKD 18,00 | -%3,69 | HKD 18,70 | HKD 19,30 | HKD 17,91 | 6,88M |
| 2026-08-21 | HKD 18,69 | +%1,03 | HKD 18,51 | HKD 19,00 | HKD 18,40 | 7,46M |
| 2026-08-20 | HKD 18,50 | %0,00 | HKD 18,50 | HKD 18,50 | HKD 18,50 | 0 |
| 2026-08-19 | HKD 18,50 | +%2,78 | HKD 18,50 | HKD 18,50 | HKD 18,50 | 0 |
| 2026-08-18 | HKD 18,00 | %0,00 | HKD 18,00 | HKD 18,00 | HKD 18,00 | 0 |
| 2026-08-17 | HKD 18,00 | -%2,23 | HKD 18,00 | HKD 18,06 | HKD 17,67 | 6,73M |
| 2026-08-14 | HKD 18,41 | -%0,49 | HKD 18,60 | HKD 18,82 | HKD 18,20 | 5,67M |
| 2026-08-13 | HKD 18,50 | -%1,60 | HKD 19,30 | HKD 19,30 | HKD 18,10 | 34,86K |
| 2026-08-12 | HKD 18,80 | +%1,46 | HKD 18,59 | HKD 19,12 | HKD 18,31 | 6,19M |
| 2026-08-11 | HKD 18,53 | -%2,11 | HKD 18,20 | HKD 19,60 | HKD 18,20 | 43,67K |
| 2026-08-10 | HKD 18,93 | +%4,88 | HKD 18,36 | HKD 21,00 | HKD 18,40 | 94,31K |
| 2026-08-07 | HKD 18,05 | +%4,64 | HKD 17,39 | HKD 18,22 | HKD 17,10 | 7,57M |
| 2026-08-06 | HKD 17,25 | -%3,63 | HKD 17,42 | HKD 17,65 | HKD 16,95 | 22,37K |
| 2026-08-05 | HKD 17,90 | +%2,64 | HKD 18,00 | HKD 18,20 | HKD 17,83 | 49,54K |
| 2026-08-04 | HKD 17,44 | +%4,62 | HKD 17,10 | HKD 17,49 | HKD 17,10 | 60,17K |
| 2026-08-03 | HKD 16,67 | -%1,13 | HKD 16,94 | HKD 16,95 | HKD 16,36 | 5,08M |
| 2026-07-31 | HKD 16,86 | +%5,51 | HKD 15,98 | HKD 16,90 | HKD 15,98 | 71,20K |
| 2026-07-30 | HKD 15,98 | -%3,09 | HKD 16,66 | HKD 16,94 | HKD 15,56 | 153,77K |
| 2026-07-29 | HKD 16,49 | +%6,25 | HKD 15,90 | HKD 17,08 | HKD 15,83 | 13,85M |
| 2026-07-28 | HKD 15,52 | +%2,11 | HKD 15,25 | HKD 16,11 | HKD 15,04 | 7,84M |
| 2026-07-27 | HKD 15,20 | -%0,59 | HKD 15,00 | HKD 15,20 | HKD 14,40 | 202,93K |
| 2026-07-24 | HKD 15,29 | +%0,53 | HKD 15,05 | HKD 15,29 | HKD 14,65 | 3,01M |
| 2026-07-23 | HKD 15,21 | +%0,86 | HKD 14,80 | HKD 15,29 | HKD 14,52 | 2,78M |
| 2026-07-22 | HKD 15,08 | +%0,27 | HKD 15,04 | HKD 15,18 | HKD 14,70 | 2,53M |
| 2026-07-21 | HKD 15,04 | +%1,35 | HKD 14,84 | HKD 15,30 | HKD 14,54 | 6,83M |
| 2026-07-20 | HKD 14,84 | +%1,85 | HKD 15,11 | HKD 15,11 | HKD 14,50 | 3,49M |
| 2026-07-17 | HKD 14,57 | -%7,32 | HKD 15,72 | HKD 15,84 | HKD 14,30 | 8,37M |
| 2026-07-16 | HKD 15,72 | -%0,32 | HKD 15,77 | HKD 15,88 | HKD 15,40 | 5,96M |
| 2026-07-15 | HKD 15,77 | +%4,02 | HKD 15,44 | HKD 15,77 | HKD 15,16 | 5,20M |
| 2026-07-14 | HKD 15,16 | -%3,75 | HKD 15,26 | HKD 15,34 | HKD 14,72 | 5,98M |
| 2026-07-13 | HKD 15,75 | -%4,95 | HKD 16,40 | HKD 16,40 | HKD 15,32 | 5,12M |
| 2026-07-10 | HKD 16,57 | +%2,92 | HKD 16,53 | HKD 17,17 | HKD 15,64 | 2,64M |
| 2026-07-09 | HKD 16,10 | -%2,05 | HKD 16,44 | HKD 16,44 | HKD 15,76 | 8,90M |
| 2026-07-08 | HKD 16,44 | -%3,31 | HKD 16,25 | HKD 16,58 | HKD 15,79 | 11,00M |
| 2026-07-07 | HKD 17,00 | +%1,27 | HKD 17,00 | HKD 17,45 | HKD 16,74 | 6,04M |
| 2026-07-06 | HKD 16,79 | -%3,45 | HKD 17,38 | HKD 17,38 | HKD 16,63 | 5,74M |
| 2026-07-03 | HKD 17,39 | +%1,38 | HKD 16,89 | HKD 17,74 | HKD 16,39 | 10,50M |
| 2026-07-02 | HKD 17,15 | +%5,86 | HKD 17,67 | HKD 17,84 | HKD 17,01 | 17,86M |
| 2026-06-30 | HKD 16,20 | +%7,91 | HKD 15,93 | HKD 16,42 | HKD 15,71 | 12,73M |
| 2026-06-29 | HKD 15,01 | +%4,53 | HKD 14,55 | HKD 15,10 | HKD 14,46 | 12,38M |
| 2026-06-26 | HKD 14,36 | -%5,12 | HKD 14,76 | HKD 15,00 | HKD 14,26 | 8,70M |
| 2026-06-25 | HKD 15,14 | -%5,54 | HKD 15,51 | HKD 15,59 | HKD 14,93 | 10,29M |
| 2026-06-24 | HKD 16,02 | +%0,87 | HKD 15,86 | HKD 16,29 | HKD 15,64 | 8,93M |
| 2026-06-23 | HKD 15,89 | -%2,16 | HKD 16,24 | HKD 16,24 | HKD 15,65 | 7,39M |
| 2026-06-22 | HKD 16,24 | -%3,92 | HKD 16,66 | HKD 16,66 | HKD 16,04 | 10,76M |
| 2026-06-18 | HKD 16,90 | -%1,24 | HKD 17,13 | HKD 17,39 | HKD 16,67 | 18,75M |
| 2026-06-17 | HKD 17,11 | -%2,98 | HKD 17,14 | HKD 17,30 | HKD 16,65 | 14,40M |
| 2026-06-16 | HKD 17,64 | -%2,89 | HKD 18,40 | HKD 18,54 | HKD 17,52 | 7,49M |
| 2026-06-15 | HKD 18,16 | +%1,11 | HKD 18,36 | HKD 18,50 | HKD 17,92 | 5,66M |
| 2026-06-12 | HKD 17,96 | +%4,13 | HKD 17,73 | HKD 18,19 | HKD 17,73 | 8,26M |
| 2026-06-11 | HKD 17,25 | -%4,30 | HKD 17,50 | HKD 17,50 | HKD 16,96 | 18,82M |
| 2026-06-10 | HKD 18,02 | -%4,12 | HKD 18,25 | HKD 18,34 | HKD 17,52 | 12,14M |
| 2026-06-09 | HKD 18,80 | -%1,31 | HKD 19,05 | HKD 19,05 | HKD 18,39 | 8,34M |
| 2026-06-08 | HKD 19,05 | -%1,42 | HKD 17,69 | HKD 19,20 | HKD 17,69 | 10,82M |
| 2026-06-05 | HKD 19,33 | -%4,69 | HKD 20,27 | HKD 20,27 | HKD 19,30 | 8,20M |
| 2026-06-04 | HKD 20,27 | -%3,05 | HKD 20,63 | HKD 20,63 | HKD 20,08 | 6,67M |
| 2026-06-03 | HKD 20,91 | +%2,76 | HKD 21,25 | HKD 21,42 | HKD 20,69 | 9,97M |
| 2026-06-02 | HKD 20,35 | +%6,34 | HKD 19,55 | HKD 20,48 | HKD 19,35 | 11,47M |
| 2026-06-01 | HKD 19,14 | -%3,04 | HKD 18,98 | HKD 19,35 | HKD 18,45 | 7,25M |
| 2026-05-29 | HKD 19,74 | +%0,96 | HKD 19,26 | HKD 19,98 | HKD 18,98 | 16,46M |
| 2026-05-28 | HKD 19,55 | -%5,04 | HKD 20,50 | HKD 20,50 | HKD 19,06 | 17,44M |
| 2026-05-27 | HKD 20,59 | +%0,06 | HKD 21,19 | HKD 21,21 | HKD 20,27 | 8,64M |
| 2026-05-26 | HKD 20,58 | -%1,38 | HKD 20,99 | HKD 21,34 | HKD 20,40 | 9,59M |