Synagistics Limited 2562
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 0,5200-0,01 (-%1,89)
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 0,50 | -%4,72 | HKD 0,52 | HKD 0,52 | HKD 0,50 | 1,00M |
| 2026-09-30 | HKD 0,53 | -%2,75 | HKD 0,53 | HKD 0,54 | HKD 0,52 | 1,04M |
| 2026-09-29 | HKD 0,55 | +%2,83 | HKD 0,52 | HKD 0,56 | HKD 0,52 | 855,00K |
| 2026-09-28 | HKD 0,53 | -%3,64 | HKD 0,55 | HKD 0,55 | HKD 0,52 | 1,65M |
| 2026-09-25 | HKD 0,55 | %0,00 | HKD 0,55 | HKD 0,56 | HKD 0,52 | 578,75K |
| 2026-09-24 | HKD 0,55 | -%0,90 | HKD 0,55 | HKD 0,56 | HKD 0,55 | 1,36M |
| 2026-09-23 | HKD 0,56 | -%3,48 | HKD 0,57 | HKD 0,59 | HKD 0,55 | 2,26M |
| 2026-09-22 | HKD 0,57 | -%2,54 | HKD 0,59 | HKD 0,61 | HKD 0,57 | 2,01M |
| 2026-09-21 | HKD 0,59 | +%6,31 | HKD 0,56 | HKD 0,61 | HKD 0,55 | 4,36M |
| 2026-09-18 | HKD 0,56 | -%6,72 | HKD 0,60 | HKD 0,62 | HKD 0,55 | 6,15M |
| 2026-09-17 | HKD 0,60 | +%3,48 | HKD 0,56 | HKD 0,61 | HKD 0,55 | 5,71M |
| 2026-09-16 | HKD 0,57 | -%1,71 | HKD 0,60 | HKD 0,64 | HKD 0,57 | 4,21M |
| 2026-09-15 | HKD 0,58 | -%3,31 | HKD 0,60 | HKD 0,61 | HKD 0,57 | 3,45M |
| 2026-09-14 | HKD 0,61 | -%2,42 | HKD 0,62 | HKD 0,62 | HKD 0,58 | 3,99M |
| 2026-09-11 | HKD 0,62 | -%1,59 | HKD 0,63 | HKD 0,63 | HKD 0,59 | 4,08M |
| 2026-09-10 | HKD 0,63 | -%7,35 | HKD 0,68 | HKD 0,68 | HKD 0,62 | 12,12M |
| 2026-09-09 | HKD 0,68 | -%6,85 | HKD 0,71 | HKD 0,71 | HKD 0,67 | 15,48M |
| 2026-09-08 | HKD 0,73 | -%4,58 | HKD 0,78 | HKD 0,79 | HKD 0,72 | 8,08M |
| 2026-09-07 | HKD 0,76 | -%37,04 | HKD 1,18 | HKD 1,18 | HKD 0,65 | 40,19M |
| 2026-09-04 | HKD 1,22 | -%0,82 | HKD 1,23 | HKD 1,26 | HKD 1,21 | 10,38M |
| 2026-09-03 | HKD 1,23 | -%0,41 | HKD 1,25 | HKD 1,29 | HKD 1,23 | 8,70M |
| 2026-09-02 | HKD 1,23 | -%2,38 | HKD 1,26 | HKD 1,26 | HKD 1,23 | 7,59M |
| 2026-09-01 | HKD 1,26 | +%0,40 | HKD 1,26 | HKD 1,27 | HKD 1,25 | 5,35M |
| 2026-08-31 | HKD 1,25 | -%1,18 | HKD 1,28 | HKD 1,29 | HKD 1,25 | 5,69M |
| 2026-08-28 | HKD 1,27 | +%1,20 | HKD 1,26 | HKD 1,28 | HKD 1,26 | 4,96M |
| 2026-08-27 | HKD 1,25 | -%2,33 | HKD 1,30 | HKD 1,30 | HKD 1,25 | 6,93M |
| 2026-08-26 | HKD 1,28 | +%2,39 | HKD 1,27 | HKD 1,39 | HKD 1,26 | 28,62M |
| 2026-08-25 | HKD 1,25 | %0,00 | HKD 1,26 | HKD 1,29 | HKD 1,25 | 7,99M |
| 2026-08-24 | HKD 1,25 | -%5,64 | HKD 1,34 | HKD 1,34 | HKD 1,24 | 9,61M |
| 2026-08-21 | HKD 1,33 | %0,00 | HKD 1,34 | HKD 1,35 | HKD 1,33 | 5,67M |
| 2026-08-20 | HKD 1,33 | %0,00 | HKD 1,38 | HKD 1,38 | HKD 1,33 | 7,20M |
| 2026-08-19 | HKD 1,33 | -%2,92 | HKD 1,38 | HKD 1,53 | HKD 1,31 | 48,92M |
| 2026-08-18 | HKD 1,37 | -%2,84 | HKD 1,41 | HKD 1,42 | HKD 1,37 | 7,27M |
| 2026-08-17 | HKD 1,41 | +%1,08 | HKD 1,39 | HKD 1,42 | HKD 1,39 | 5,90M |
| 2026-08-14 | HKD 1,39 | -%0,71 | HKD 1,40 | HKD 1,42 | HKD 1,39 | 2,89M |
| 2026-08-13 | HKD 1,40 | -%1,40 | HKD 1,44 | HKD 1,45 | HKD 1,38 | 7,94M |
| 2026-08-12 | HKD 1,42 | -%0,70 | HKD 1,45 | HKD 1,45 | HKD 1,41 | 5,22M |
| 2026-08-11 | HKD 1,43 | -%5,28 | HKD 1,53 | HKD 1,53 | HKD 1,43 | 13,02M |
| 2026-08-10 | HKD 1,51 | +%3,41 | HKD 1,46 | HKD 1,62 | HKD 1,46 | 32,32M |
| 2026-08-07 | HKD 1,47 | -%0,34 | HKD 1,50 | HKD 1,50 | HKD 1,44 | 8,06M |
| 2026-08-06 | HKD 1,47 | -%6,07 | HKD 1,56 | HKD 1,56 | HKD 1,47 | 11,63M |
| 2026-08-05 | HKD 1,57 | +%5,74 | HKD 1,50 | HKD 1,59 | HKD 1,48 | 28,61M |
| 2026-08-04 | HKD 1,48 | +%1,37 | HKD 1,49 | HKD 1,49 | HKD 1,45 | 9,67M |
| 2026-08-03 | HKD 1,46 | +%2,10 | HKD 1,43 | HKD 1,50 | HKD 1,42 | 18,30M |
| 2026-07-31 | HKD 1,43 | +%4,38 | HKD 1,39 | HKD 1,46 | HKD 1,37 | 15,76M |
| 2026-07-30 | HKD 1,37 | %0,00 | HKD 1,37 | HKD 1,38 | HKD 1,34 | 8,98M |
| 2026-07-29 | HKD 1,37 | +%0,74 | HKD 1,38 | HKD 1,39 | HKD 1,35 | 9,66M |
| 2026-07-28 | HKD 1,36 | -%2,86 | HKD 1,40 | HKD 1,49 | HKD 1,36 | 29,11M |
| 2026-07-27 | HKD 1,40 | +%2,19 | HKD 1,38 | HKD 1,41 | HKD 1,35 | 7,69M |
| 2026-07-24 | HKD 1,37 | -%4,20 | HKD 1,43 | HKD 1,45 | HKD 1,36 | 17,75M |
| 2026-07-23 | HKD 1,43 | -%7,14 | HKD 1,55 | HKD 1,56 | HKD 1,42 | 41,24M |
| 2026-07-22 | HKD 1,54 | +%13,24 | HKD 1,56 | HKD 1,78 | HKD 1,49 | 212,02M |
| 2026-07-21 | HKD 1,36 | +%1,49 | HKD 1,35 | HKD 1,37 | HKD 1,32 | 7,01M |
| 2026-07-20 | HKD 1,34 | +%2,29 | HKD 1,31 | HKD 1,35 | HKD 1,31 | 6,58M |
| 2026-07-17 | HKD 1,31 | -%6,43 | HKD 1,42 | HKD 1,42 | HKD 1,29 | 13,39M |
| 2026-07-16 | HKD 1,40 | +%2,94 | HKD 1,36 | HKD 1,47 | HKD 1,36 | 17,08M |
| 2026-07-15 | HKD 1,36 | +%1,49 | HKD 1,35 | HKD 1,39 | HKD 1,34 | 6,42M |
| 2026-07-14 | HKD 1,34 | -%0,74 | HKD 1,38 | HKD 1,38 | HKD 1,30 | 7,38M |
| 2026-07-13 | HKD 1,35 | -%4,93 | HKD 1,41 | HKD 1,43 | HKD 1,35 | 6,87M |
| 2026-07-10 | HKD 1,42 | +%0,71 | HKD 1,44 | HKD 1,47 | HKD 1,41 | 11,31M |
| 2026-07-09 | HKD 1,41 | -%4,73 | HKD 1,48 | HKD 1,48 | HKD 1,40 | 13,76M |
| 2026-07-08 | HKD 1,48 | +%2,78 | HKD 1,46 | HKD 1,57 | HKD 1,42 | 37,27M |
| 2026-07-07 | HKD 1,44 | +%3,60 | HKD 1,42 | HKD 1,62 | HKD 1,34 | 71,63M |
| 2026-07-06 | HKD 1,39 | -%3,47 | HKD 1,44 | HKD 1,45 | HKD 1,39 | 6,03M |
| 2026-07-03 | HKD 1,44 | +%2,13 | HKD 1,42 | HKD 1,46 | HKD 1,41 | 9,57M |
| 2026-07-02 | HKD 1,41 | +%2,92 | HKD 1,39 | HKD 1,46 | HKD 1,39 | 13,67M |
| 2026-06-30 | HKD 1,37 | -%3,52 | HKD 1,47 | HKD 1,47 | HKD 1,35 | 16,91M |
| 2026-06-29 | HKD 1,42 | +%0,71 | HKD 1,42 | HKD 1,47 | HKD 1,40 | 20,96M |
| 2026-06-26 | HKD 1,41 | +%4,44 | HKD 1,35 | HKD 1,71 | HKD 1,31 | 151,38M |
| 2026-06-25 | HKD 1,35 | -%6,25 | HKD 1,47 | HKD 1,50 | HKD 1,32 | 35,25M |
| 2026-06-24 | HKD 1,44 | -%7,69 | HKD 1,58 | HKD 1,58 | HKD 1,43 | 22,59M |
| 2026-06-23 | HKD 1,56 | -%7,14 | HKD 1,71 | HKD 1,71 | HKD 1,55 | 19,29M |
| 2026-06-22 | HKD 1,68 | -%2,33 | HKD 1,74 | HKD 1,74 | HKD 1,63 | 14,20M |
| 2026-06-18 | HKD 1,72 | +%1,18 | HKD 1,71 | HKD 1,79 | HKD 1,66 | 26,94M |
| 2026-06-17 | HKD 1,70 | -%2,30 | HKD 1,76 | HKD 1,76 | HKD 1,67 | 14,11M |
| 2026-06-16 | HKD 1,74 | -%2,25 | HKD 1,80 | HKD 1,85 | HKD 1,68 | 35,69M |
| 2026-06-15 | HKD 1,78 | -%10,55 | HKD 2,03 | HKD 2,05 | HKD 1,78 | 61,20M |
| 2026-06-12 | HKD 1,99 | +%3,65 | HKD 1,90 | HKD 2,28 | HKD 1,89 | 201,02M |
| 2026-06-11 | HKD 1,92 | +%15,66 | HKD 1,71 | HKD 2,48 | HKD 1,70 | 460,57M |
| 2026-06-10 | HKD 1,66 | +%0,61 | HKD 1,65 | HKD 1,75 | HKD 1,63 | 22,08M |
| 2026-06-09 | HKD 1,65 | -%4,62 | HKD 1,74 | HKD 1,77 | HKD 1,61 | 18,30M |
| 2026-06-08 | HKD 1,73 | -%4,42 | HKD 1,78 | HKD 1,88 | HKD 1,70 | 15,48M |
| 2026-06-05 | HKD 1,81 | -%2,69 | HKD 2,04 | HKD 2,04 | HKD 1,81 | 24,26M |
| 2026-06-04 | HKD 1,86 | -%2,11 | HKD 1,91 | HKD 1,91 | HKD 1,83 | 10,32M |
| 2026-06-03 | HKD 1,90 | -%8,65 | HKD 2,08 | HKD 2,08 | HKD 1,90 | 18,72M |
| 2026-06-02 | HKD 2,08 | +%6,12 | HKD 1,99 | HKD 2,12 | HKD 1,91 | 30,21M |
| 2026-06-01 | HKD 1,96 | +%4,26 | HKD 1,89 | HKD 2,02 | HKD 1,88 | 22,23M |
| 2026-05-29 | HKD 1,88 | -%3,59 | HKD 1,96 | HKD 2,00 | HKD 1,87 | 15,76M |
| 2026-05-28 | HKD 1,95 | -%2,99 | HKD 2,02 | HKD 2,02 | HKD 1,88 | 20,19M |
| 2026-05-27 | HKD 2,01 | -%5,63 | HKD 2,15 | HKD 2,21 | HKD 1,98 | 22,28M |