Lemo Services Co., Ltd. Class H 2539
HKEX · Çin Hong Kong ÖİB · Üretici İmalatı
HKD 8,60-0,26 (-%2,93)
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 8,86 | +%4,24 | HKD 8,50 | HKD 8,88 | HKD 8,50 | 2,10K |
| 2026-09-29 | HKD 8,50 | %0,00 | HKD 8,50 | HKD 8,50 | HKD 8,50 | 0 |
| 2026-09-28 | HKD 8,50 | %0,00 | HKD 8,52 | HKD 8,77 | HKD 8,52 | 1,20K |
| 2026-09-25 | HKD 8,50 | %0,00 | HKD 8,50 | HKD 8,50 | HKD 8,50 | 0 |
| 2026-09-24 | HKD 8,50 | +%0,59 | HKD 8,45 | HKD 8,99 | HKD 8,20 | 12,90K |
| 2026-09-23 | HKD 8,45 | -%3,32 | HKD 9,17 | HKD 9,17 | HKD 8,15 | 5,00K |
| 2026-09-22 | HKD 8,74 | +%1,33 | HKD 8,75 | HKD 9,01 | HKD 8,75 | 2,80K |
| 2026-09-21 | HKD 8,63 | -%4,17 | HKD 8,63 | HKD 8,63 | HKD 8,62 | 6,10K |
| 2026-09-18 | HKD 9,00 | +%8,43 | HKD 9,23 | HKD 9,23 | HKD 9,20 | 500 |
| 2026-09-17 | HKD 8,30 | -%5,68 | HKD 8,50 | HKD 8,50 | HKD 8,30 | 5,70K |
| 2026-09-16 | HKD 8,80 | %0,00 | HKD 8,80 | HKD 8,80 | HKD 8,80 | 0 |
| 2026-09-15 | HKD 8,80 | +%2,74 | HKD 8,58 | HKD 8,80 | HKD 8,58 | 3,20K |
| 2026-09-14 | HKD 8,56 | -%0,06 | HKD 8,56 | HKD 8,57 | HKD 8,48 | 2,30K |
| 2026-09-11 | HKD 8,57 | -%1,04 | HKD 8,50 | HKD 8,69 | HKD 8,41 | 12,50K |
| 2026-09-10 | HKD 8,66 | -%3,51 | HKD 8,80 | HKD 8,86 | HKD 8,51 | 4,10K |
| 2026-09-09 | HKD 8,98 | +%0,90 | HKD 9,03 | HKD 9,03 | HKD 8,99 | 900 |
| 2026-09-08 | HKD 8,90 | +%4,65 | HKD 8,49 | HKD 8,91 | HKD 8,49 | 13,90K |
| 2026-09-07 | HKD 8,50 | -%8,70 | HKD 9,31 | HKD 9,31 | HKD 8,50 | 23,30K |
| 2026-09-04 | HKD 9,31 | +%3,27 | HKD 9,01 | HKD 9,56 | HKD 9,01 | 7,30K |
| 2026-09-03 | HKD 9,02 | -%4,25 | HKD 9,10 | HKD 9,28 | HKD 9,01 | 7,90K |
| 2026-09-02 | HKD 9,41 | +%4,50 | HKD 10,36 | HKD 10,36 | HKD 9,42 | 4,70K |
| 2026-09-01 | HKD 9,01 | +%2,97 | HKD 8,75 | HKD 9,00 | HKD 8,74 | 5,50K |
| 2026-08-31 | HKD 8,75 | -%6,52 | HKD 9,38 | HKD 9,38 | HKD 8,74 | 2,10K |
| 2026-08-28 | HKD 9,36 | -%2,70 | HKD 9,62 | HKD 9,62 | HKD 9,13 | 14,60K |
| 2026-08-27 | HKD 9,62 | -%4,75 | HKD 10,10 | HKD 10,10 | HKD 9,46 | 9,90K |
| 2026-08-26 | HKD 10,10 | +%1,00 | HKD 9,98 | HKD 10,20 | HKD 9,98 | 6,90K |
| 2026-08-25 | HKD 10,00 | -%9,83 | HKD 10,08 | HKD 10,99 | HKD 10,00 | 3,60K |
| 2026-08-24 | HKD 11,09 | -%0,36 | HKD 11,09 | HKD 11,09 | HKD 11,09 | 0 |
| 2026-08-21 | HKD 11,13 | +%2,20 | HKD 11,20 | HKD 11,20 | HKD 11,14 | 3,50K |
| 2026-08-20 | HKD 10,89 | -%0,27 | HKD 10,92 | HKD 11,24 | HKD 10,50 | 6,90K |
| 2026-08-19 | HKD 10,92 | -%0,91 | HKD 10,99 | HKD 11,34 | HKD 10,60 | 4,10K |
| 2026-08-18 | HKD 11,02 | -%3,42 | HKD 11,35 | HKD 11,35 | HKD 10,80 | 15,00K |
| 2026-08-17 | HKD 11,41 | -%1,04 | HKD 10,41 | HKD 10,41 | HKD 10,41 | 200 |
| 2026-08-14 | HKD 11,53 | -%1,45 | HKD 11,53 | HKD 11,53 | HKD 11,53 | 0 |
| 2026-08-13 | HKD 11,70 | +%2,81 | HKD 10,80 | HKD 11,76 | HKD 10,80 | 2,90K |
| 2026-08-12 | HKD 11,38 | -%0,09 | HKD 11,38 | HKD 11,38 | HKD 11,38 | 0 |
| 2026-08-11 | HKD 11,39 | -%0,96 | HKD 12,30 | HKD 12,30 | HKD 11,00 | 5,70K |
| 2026-08-10 | HKD 11,50 | -%2,46 | HKD 11,60 | HKD 12,03 | HKD 11,40 | 10,60K |
| 2026-08-07 | HKD 11,79 | -%2,24 | HKD 12,00 | HKD 12,00 | HKD 11,57 | 19,60K |
| 2026-08-06 | HKD 12,06 | -%0,99 | HKD 12,12 | HKD 12,12 | HKD 12,06 | 400 |
| 2026-08-05 | HKD 12,18 | +%1,50 | HKD 12,07 | HKD 12,59 | HKD 12,00 | 18,80K |
| 2026-08-04 | HKD 12,00 | -%9,02 | HKD 12,90 | HKD 12,91 | HKD 12,00 | 40,00K |
| 2026-08-03 | HKD 13,19 | +%1,46 | HKD 13,39 | HKD 13,49 | HKD 12,80 | 9,00K |
| 2026-07-31 | HKD 13,00 | +%0,85 | HKD 13,27 | HKD 13,27 | HKD 13,00 | 3,00K |
| 2026-07-30 | HKD 12,89 | -%4,45 | HKD 14,00 | HKD 14,00 | HKD 12,70 | 2,10K |
| 2026-07-29 | HKD 13,49 | +%15,10 | HKD 11,81 | HKD 13,74 | HKD 11,54 | 12,40K |
| 2026-07-28 | HKD 11,72 | -%5,64 | HKD 12,45 | HKD 12,46 | HKD 11,33 | 12,50K |
| 2026-07-27 | HKD 12,42 | +%3,50 | HKD 11,90 | HKD 12,45 | HKD 11,65 | 41,50K |
| 2026-07-24 | HKD 12,00 | +%16,50 | HKD 10,31 | HKD 12,46 | HKD 9,90 | 33,70K |
| 2026-07-23 | HKD 10,30 | -%3,29 | HKD 11,00 | HKD 11,00 | HKD 10,30 | 8,10K |
| 2026-07-22 | HKD 10,65 | +%6,61 | HKD 9,99 | HKD 11,30 | HKD 9,99 | 11,80K |
| 2026-07-21 | HKD 9,99 | +%3,20 | HKD 9,33 | HKD 10,00 | HKD 9,33 | 5,00K |
| 2026-07-20 | HKD 9,68 | +%6,02 | HKD 9,13 | HKD 9,71 | HKD 8,81 | 14,40K |
| 2026-07-17 | HKD 9,13 | -%6,65 | HKD 9,79 | HKD 9,79 | HKD 9,09 | 9,80K |
| 2026-07-16 | HKD 9,78 | +%8,55 | HKD 9,01 | HKD 9,95 | HKD 9,01 | 12,00K |
| 2026-07-15 | HKD 9,01 | +%18,24 | HKD 8,19 | HKD 10,31 | HKD 8,18 | 96,60K |
| 2026-07-14 | HKD 7,62 | -%4,03 | HKD 7,62 | HKD 7,62 | HKD 7,62 | 0 |
| 2026-07-13 | HKD 7,94 | -%2,22 | HKD 7,60 | HKD 7,98 | HKD 7,59 | 41,50K |
| 2026-07-10 | HKD 8,12 | -%0,25 | HKD 8,12 | HKD 8,12 | HKD 8,12 | 500 |
| 2026-07-09 | HKD 8,14 | +%2,78 | HKD 8,15 | HKD 8,15 | HKD 7,45 | 14,20K |
| 2026-07-08 | HKD 7,92 | +%8,20 | HKD 7,52 | HKD 7,94 | HKD 7,52 | 3,70K |
| 2026-07-07 | HKD 7,32 | -%5,18 | HKD 7,72 | HKD 7,72 | HKD 7,20 | 5,70K |
| 2026-07-06 | HKD 7,72 | +%3,49 | HKD 7,46 | HKD 8,10 | HKD 7,46 | 4,50K |
| 2026-07-03 | HKD 7,46 | +%3,47 | HKD 7,22 | HKD 7,46 | HKD 7,02 | 18,70K |
| 2026-07-02 | HKD 7,21 | +%4,34 | HKD 7,05 | HKD 7,38 | HKD 7,05 | 16,20K |
| 2026-06-30 | HKD 6,91 | -%3,76 | HKD 7,00 | HKD 7,00 | HKD 6,90 | 21,00K |
| 2026-06-29 | HKD 7,18 | +%0,84 | HKD 7,10 | HKD 7,18 | HKD 6,91 | 3,60K |
| 2026-06-26 | HKD 7,12 | -%1,11 | HKD 7,19 | HKD 7,20 | HKD 6,53 | 32,90K |
| 2026-06-25 | HKD 7,20 | -%13,25 | HKD 8,21 | HKD 8,21 | HKD 7,07 | 55,70K |
| 2026-06-24 | HKD 8,30 | -%14,96 | HKD 9,06 | HKD 9,94 | HKD 8,00 | 61,90K |
| 2026-06-23 | HKD 9,76 | %0,00 | HKD 9,76 | HKD 9,76 | HKD 9,76 | 1,20K |
| 2026-06-22 | HKD 9,76 | -%4,69 | HKD 10,22 | HKD 10,22 | HKD 9,00 | 122,00K |
| 2026-06-18 | HKD 10,24 | -%12,48 | HKD 11,51 | HKD 11,51 | HKD 10,03 | 48,10K |
| 2026-06-17 | HKD 11,70 | +%0,43 | HKD 11,99 | HKD 12,04 | HKD 11,70 | 47,80K |
| 2026-06-16 | HKD 11,65 | -%3,16 | HKD 11,92 | HKD 11,95 | HKD 11,63 | 21,90K |
| 2026-06-15 | HKD 12,03 | -%5,87 | HKD 12,32 | HKD 12,40 | HKD 12,03 | 1,70K |
| 2026-06-12 | HKD 12,78 | -%0,16 | HKD 12,78 | HKD 12,78 | HKD 12,78 | 0 |
| 2026-06-11 | HKD 12,80 | -%0,54 | HKD 12,40 | HKD 12,85 | HKD 12,21 | 2,80K |
| 2026-06-10 | HKD 12,87 | +%2,47 | HKD 12,87 | HKD 12,87 | HKD 12,87 | 0 |
| 2026-06-09 | HKD 12,56 | -%1,26 | HKD 12,51 | HKD 12,70 | HKD 11,86 | 82,90K |
| 2026-06-08 | HKD 12,72 | -%4,00 | HKD 13,25 | HKD 13,80 | HKD 12,46 | 62,40K |
| 2026-06-05 | HKD 13,25 | -%5,36 | HKD 14,00 | HKD 14,00 | HKD 13,04 | 28,10K |
| 2026-06-04 | HKD 14,00 | -%4,70 | HKD 14,69 | HKD 14,69 | HKD 14,00 | 11,70K |
| 2026-06-03 | HKD 14,69 | +%0,96 | HKD 14,30 | HKD 14,99 | HKD 13,88 | 48,30K |
| 2026-06-02 | HKD 14,55 | -%1,56 | HKD 14,56 | HKD 14,98 | HKD 14,55 | 2,10K |
| 2026-06-01 | HKD 14,78 | %0,00 | HKD 14,50 | HKD 14,79 | HKD 13,91 | 17,30K |
| 2026-05-29 | HKD 14,78 | +%1,58 | HKD 13,80 | HKD 14,78 | HKD 13,71 | 20,00K |
| 2026-05-28 | HKD 14,55 | -%1,49 | HKD 14,50 | HKD 14,90 | HKD 13,89 | 24,30K |
| 2026-05-27 | HKD 14,77 | -%0,07 | HKD 15,35 | HKD 15,35 | HKD 13,66 | 38,20K |
| 2026-05-26 | HKD 14,78 | -%6,93 | HKD 15,02 | HKD 15,07 | HKD 14,64 | 50,80K |