VISEN Pharmaceuticals 2561
HKEX · Çin Hong Kong ÖİB · Sağlık Teknolojisi
HKD 18,50-0,22 (-%1,18)
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 18,50 | -%1,18 | HKD 18,71 | HKD 18,71 | HKD 18,50 | 2,70K |
| 2026-09-30 | HKD 18,72 | +%1,08 | HKD 18,50 | HKD 19,19 | HKD 18,50 | 4,90K |
| 2026-09-29 | HKD 18,52 | -%2,53 | HKD 18,50 | HKD 18,57 | HKD 18,50 | 5,60K |
| 2026-09-28 | HKD 19,00 | +%0,32 | HKD 18,94 | HKD 19,20 | HKD 18,94 | 6,50K |
| 2026-09-25 | HKD 18,94 | +%0,32 | HKD 18,60 | HKD 18,94 | HKD 18,60 | 2,10K |
| 2026-09-24 | HKD 18,88 | -%0,37 | HKD 18,81 | HKD 19,45 | HKD 18,88 | 4,20K |
| 2026-09-23 | HKD 18,95 | -%2,22 | HKD 19,00 | HKD 19,00 | HKD 18,92 | 2,90K |
| 2026-09-22 | HKD 19,38 | +%2,27 | HKD 18,96 | HKD 19,38 | HKD 18,88 | 2,60K |
| 2026-09-21 | HKD 18,95 | -%0,47 | HKD 18,88 | HKD 18,96 | HKD 18,88 | 6,70K |
| 2026-09-18 | HKD 19,04 | -%0,31 | HKD 19,10 | HKD 19,42 | HKD 18,89 | 7,30K |
| 2026-09-17 | HKD 19,10 | -%0,93 | HKD 19,28 | HKD 19,28 | HKD 19,10 | 2,70K |
| 2026-09-16 | HKD 19,28 | +%0,26 | HKD 19,30 | HKD 19,31 | HKD 19,27 | 6,90K |
| 2026-09-15 | HKD 19,23 | -%0,47 | HKD 19,32 | HKD 19,49 | HKD 19,23 | 5,90K |
| 2026-09-14 | HKD 19,32 | +%0,21 | HKD 19,29 | HKD 19,33 | HKD 19,29 | 6,10K |
| 2026-09-11 | HKD 19,28 | -%1,68 | HKD 19,17 | HKD 19,30 | HKD 19,16 | 3,90K |
| 2026-09-10 | HKD 19,61 | +%2,67 | HKD 19,78 | HKD 20,18 | HKD 19,61 | 86,60K |
| 2026-09-09 | HKD 19,10 | -%4,50 | HKD 19,99 | HKD 19,61 | HKD 19,02 | 3,60K |
| 2026-09-08 | HKD 20,00 | +%4,06 | HKD 19,01 | HKD 20,00 | HKD 19,00 | 25,40K |
| 2026-09-07 | HKD 19,22 | -%2,34 | HKD 19,68 | HKD 19,68 | HKD 18,94 | 4,70K |
| 2026-09-04 | HKD 19,68 | +%2,39 | HKD 19,20 | HKD 19,68 | HKD 19,00 | 16,10K |
| 2026-09-03 | HKD 19,22 | -%1,39 | HKD 19,49 | HKD 19,49 | HKD 19,22 | 3,20K |
| 2026-09-02 | HKD 19,49 | -%0,56 | HKD 19,50 | HKD 19,80 | HKD 19,25 | 5,20K |
| 2026-09-01 | HKD 19,60 | -%0,15 | HKD 19,54 | HKD 19,61 | HKD 19,53 | 3,40K |
| 2026-08-31 | HKD 19,63 | -%1,75 | HKD 19,95 | HKD 20,00 | HKD 19,43 | 30,30K |
| 2026-08-28 | HKD 19,98 | %0,00 | HKD 20,00 | HKD 20,00 | HKD 19,98 | 6,60K |
| 2026-08-27 | HKD 19,98 | -%0,10 | HKD 20,00 | HKD 20,00 | HKD 19,81 | 7,60K |
| 2026-08-26 | HKD 20,00 | +%0,10 | HKD 19,98 | HKD 20,00 | HKD 19,99 | 34,80K |
| 2026-08-25 | HKD 19,98 | %0,00 | HKD 19,98 | HKD 19,98 | HKD 19,98 | 1,20K |
| 2026-08-24 | HKD 19,98 | %0,00 | HKD 19,98 | HKD 19,98 | HKD 19,98 | 0 |
| 2026-08-21 | HKD 19,98 | +%1,52 | HKD 19,68 | HKD 20,00 | HKD 19,66 | 12,20K |
| 2026-08-20 | HKD 19,68 | -%1,50 | HKD 19,98 | HKD 19,98 | HKD 19,67 | 1,30K |
| 2026-08-19 | HKD 19,98 | -%0,05 | HKD 19,80 | HKD 19,98 | HKD 19,70 | 2,00K |
| 2026-08-18 | HKD 19,99 | %0,00 | HKD 19,98 | HKD 19,99 | HKD 19,98 | 8,50K |
| 2026-08-17 | HKD 19,99 | -%0,05 | HKD 19,62 | HKD 20,02 | HKD 19,62 | 41,50K |
| 2026-08-14 | HKD 20,00 | +%0,10 | HKD 19,98 | HKD 20,00 | HKD 19,98 | 52,70K |
| 2026-08-13 | HKD 19,98 | -%0,05 | HKD 20,00 | HKD 20,00 | HKD 19,67 | 93,60K |
| 2026-08-12 | HKD 19,99 | %0,00 | HKD 20,00 | HKD 20,06 | HKD 19,99 | 77,80K |
| 2026-08-11 | HKD 19,99 | +%0,05 | HKD 19,52 | HKD 20,28 | HKD 19,52 | 41,10K |
| 2026-08-10 | HKD 19,98 | +%1,22 | HKD 19,74 | HKD 20,00 | HKD 19,74 | 68,10K |
| 2026-08-07 | HKD 19,74 | +%1,13 | HKD 19,63 | HKD 20,00 | HKD 19,07 | 19,90K |
| 2026-08-06 | HKD 19,52 | -%1,81 | HKD 19,87 | HKD 19,90 | HKD 19,43 | 2,30K |
| 2026-08-05 | HKD 19,88 | -%0,35 | HKD 19,95 | HKD 19,98 | HKD 19,35 | 2,10K |
| 2026-08-04 | HKD 19,95 | +%0,30 | HKD 19,83 | HKD 19,96 | HKD 19,80 | 7,70K |
| 2026-08-03 | HKD 19,89 | +%3,27 | HKD 19,89 | HKD 19,89 | HKD 19,89 | 0 |
| 2026-07-31 | HKD 19,26 | -%1,48 | HKD 19,09 | HKD 20,00 | HKD 19,09 | 9,80K |
| 2026-07-30 | HKD 19,55 | -%1,96 | HKD 19,60 | HKD 19,60 | HKD 19,55 | 2,00K |
| 2026-07-29 | HKD 19,94 | -%0,30 | HKD 19,01 | HKD 19,94 | HKD 18,88 | 7,50K |
| 2026-07-28 | HKD 20,00 | %0,00 | HKD 20,00 | HKD 20,00 | HKD 19,50 | 12,70K |
| 2026-07-27 | HKD 20,00 | +%4,71 | HKD 19,12 | HKD 20,16 | HKD 19,12 | 35,30K |
| 2026-07-24 | HKD 19,10 | -%0,83 | HKD 19,67 | HKD 19,67 | HKD 18,91 | 15,10K |
| 2026-07-23 | HKD 19,26 | +%1,80 | HKD 18,92 | HKD 19,98 | HKD 18,92 | 6,10K |
| 2026-07-22 | HKD 18,92 | +%0,11 | HKD 18,91 | HKD 20,18 | HKD 18,90 | 10,50K |
| 2026-07-21 | HKD 18,90 | %0,00 | HKD 19,50 | HKD 20,16 | HKD 18,50 | 11,10K |
| 2026-07-20 | HKD 18,90 | -%1,56 | HKD 19,21 | HKD 19,85 | HKD 18,90 | 7,60K |
| 2026-07-17 | HKD 19,20 | -%2,09 | HKD 19,38 | HKD 19,84 | HKD 19,00 | 13,40K |
| 2026-07-16 | HKD 19,61 | -%1,90 | HKD 19,90 | HKD 19,90 | HKD 19,61 | 5,00K |
| 2026-07-15 | HKD 19,99 | %0,00 | HKD 19,82 | HKD 20,12 | HKD 19,50 | 8,50K |
| 2026-07-14 | HKD 19,99 | +%0,96 | HKD 19,70 | HKD 20,26 | HKD 19,70 | 7,60K |
| 2026-07-13 | HKD 19,80 | -%2,27 | HKD 19,88 | HKD 20,18 | HKD 19,80 | 20,00K |
| 2026-07-10 | HKD 20,26 | %0,00 | HKD 19,78 | HKD 20,34 | HKD 19,71 | 22,20K |
| 2026-07-09 | HKD 20,26 | -%0,10 | HKD 20,26 | HKD 20,26 | HKD 19,78 | 508,40K |
| 2026-07-08 | HKD 20,28 | +%1,30 | HKD 20,34 | HKD 21,46 | HKD 19,60 | 292,90K |
| 2026-07-07 | HKD 20,02 | -%12,65 | HKD 22,60 | HKD 22,60 | HKD 20,00 | 51,50K |
| 2026-07-06 | HKD 22,92 | -%13,25 | HKD 25,50 | HKD 25,96 | HKD 22,80 | 20,57K |
| 2026-07-03 | HKD 26,42 | +%5,68 | HKD 25,70 | HKD 26,96 | HKD 25,60 | 44,00K |
| 2026-07-02 | HKD 25,00 | +%25,13 | HKD 20,28 | HKD 25,80 | HKD 19,13 | 168,90K |
| 2026-06-30 | HKD 19,98 | -%0,10 | HKD 20,14 | HKD 20,14 | HKD 19,40 | 5,20K |
| 2026-06-29 | HKD 20,00 | +%0,76 | HKD 18,92 | HKD 20,12 | HKD 18,90 | 8,50K |
| 2026-06-26 | HKD 19,85 | +%0,20 | HKD 19,81 | HKD 19,97 | HKD 19,40 | 5,70K |
| 2026-06-25 | HKD 19,81 | +%2,32 | HKD 19,00 | HKD 20,00 | HKD 18,89 | 4,50K |
| 2026-06-24 | HKD 19,36 | +%0,62 | HKD 19,24 | HKD 19,36 | HKD 19,19 | 3,80K |
| 2026-06-23 | HKD 19,24 | -%0,10 | HKD 18,89 | HKD 19,45 | HKD 18,88 | 13,90K |
| 2026-06-22 | HKD 19,26 | -%4,18 | HKD 19,82 | HKD 19,82 | HKD 19,26 | 19,00K |
| 2026-06-18 | HKD 20,10 | +%2,19 | HKD 19,03 | HKD 20,10 | HKD 19,03 | 29,60K |
| 2026-06-17 | HKD 19,67 | +%1,24 | HKD 19,16 | HKD 19,67 | HKD 19,16 | 10,80K |
| 2026-06-16 | HKD 19,43 | -%1,92 | HKD 19,18 | HKD 19,80 | HKD 19,18 | 15,70K |
| 2026-06-15 | HKD 19,81 | -%1,25 | HKD 19,78 | HKD 20,16 | HKD 19,31 | 42,70K |
| 2026-06-12 | HKD 20,06 | -%1,57 | HKD 20,08 | HKD 20,06 | HKD 19,31 | 12,20K |
| 2026-06-11 | HKD 20,38 | +%0,49 | HKD 20,28 | HKD 20,38 | HKD 19,30 | 23,00K |
| 2026-06-10 | HKD 20,28 | +%0,40 | HKD 19,88 | HKD 20,28 | HKD 19,16 | 29,60K |
| 2026-06-09 | HKD 20,20 | -%0,10 | HKD 20,04 | HKD 20,82 | HKD 20,04 | 3,30K |
| 2026-06-08 | HKD 20,22 | -%3,71 | HKD 20,28 | HKD 20,80 | HKD 20,00 | 16,90K |
| 2026-06-05 | HKD 21,00 | +%0,57 | HKD 20,88 | HKD 21,00 | HKD 20,00 | 19,80K |
| 2026-06-04 | HKD 20,88 | +%0,97 | HKD 20,32 | HKD 20,96 | HKD 20,00 | 38,70K |
| 2026-06-03 | HKD 20,68 | -%6,00 | HKD 21,00 | HKD 21,98 | HKD 20,28 | 19,60K |
| 2026-06-02 | HKD 22,00 | +%0,46 | HKD 21,50 | HKD 22,00 | HKD 20,40 | 28,30K |
| 2026-06-01 | HKD 21,90 | -%4,53 | HKD 21,90 | HKD 22,00 | HKD 21,02 | 39,00K |
| 2026-05-29 | HKD 22,94 | +%2,32 | HKD 22,04 | HKD 23,12 | HKD 21,88 | 34,50K |
| 2026-05-28 | HKD 22,42 | -%5,72 | HKD 22,50 | HKD 22,92 | HKD 22,42 | 5,80K |
| 2026-05-27 | HKD 23,78 | +%4,21 | HKD 22,20 | HKD 23,80 | HKD 22,20 | 16,10K |