Dmall Inc. 2586
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 9,02+0,47 (+%5,50)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 9,02 | +%5,50 | HKD 8,55 | HKD 9,18 | HKD 8,20 | 2,97M |
| 2026-09-30 | HKD 8,55 | +%0,12 | HKD 8,63 | HKD 8,76 | HKD 8,23 | 10,90M |
| 2026-09-29 | HKD 8,54 | -%0,47 | HKD 8,73 | HKD 8,73 | HKD 8,11 | 15,60M |
| 2026-09-28 | HKD 8,58 | +%2,02 | HKD 8,52 | HKD 8,88 | HKD 8,03 | 29,90M |
| 2026-09-25 | HKD 8,41 | +%11,91 | HKD 7,32 | HKD 8,60 | HKD 7,32 | 9,68M |
| 2026-09-24 | HKD 7,51 | +%15,62 | HKD 6,50 | HKD 7,85 | HKD 6,48 | 32,81M |
| 2026-09-23 | HKD 6,50 | +%11,21 | HKD 5,84 | HKD 6,90 | HKD 5,62 | 28,41M |
| 2026-09-22 | HKD 5,84 | +%6,76 | HKD 5,54 | HKD 5,89 | HKD 5,40 | 7,22M |
| 2026-09-21 | HKD 5,47 | +%4,99 | HKD 5,27 | HKD 5,54 | HKD 5,22 | 4,34M |
| 2026-09-18 | HKD 5,22 | +%1,46 | HKD 5,14 | HKD 5,28 | HKD 5,07 | 3,55M |
| 2026-09-17 | HKD 5,14 | +%3,21 | HKD 4,98 | HKD 5,15 | HKD 4,93 | 4,50M |
| 2026-09-16 | HKD 4,98 | +%4,51 | HKD 4,80 | HKD 5,14 | HKD 4,66 | 9,63M |
| 2026-09-15 | HKD 4,76 | +%1,06 | HKD 4,68 | HKD 4,78 | HKD 4,53 | 7,56M |
| 2026-09-14 | HKD 4,72 | +%7,40 | HKD 4,42 | HKD 4,74 | HKD 4,27 | 14,46M |
| 2026-09-11 | HKD 4,39 | +%10,16 | HKD 3,95 | HKD 4,77 | HKD 3,89 | 23,32M |
| 2026-09-10 | HKD 3,98 | +%2,05 | HKD 3,97 | HKD 4,08 | HKD 3,78 | 3,39M |
| 2026-09-09 | HKD 3,90 | -%4,87 | HKD 4,15 | HKD 4,15 | HKD 3,90 | 2,28M |
| 2026-09-08 | HKD 4,11 | -%2,96 | HKD 4,26 | HKD 4,26 | HKD 4,09 | 1,06M |
| 2026-09-07 | HKD 4,23 | -%2,53 | HKD 4,34 | HKD 4,34 | HKD 4,16 | 1,90M |
| 2026-09-04 | HKD 4,34 | +%4,58 | HKD 4,20 | HKD 4,36 | HKD 4,18 | 3,50M |
| 2026-09-03 | HKD 4,15 | +%0,85 | HKD 4,19 | HKD 4,23 | HKD 4,14 | 804,00K |
| 2026-09-02 | HKD 4,11 | -%4,08 | HKD 4,35 | HKD 4,35 | HKD 4,11 | 1,60M |
| 2026-09-01 | HKD 4,29 | +%4,38 | HKD 4,13 | HKD 4,40 | HKD 4,09 | 6,10M |
| 2026-08-31 | HKD 4,11 | -%1,79 | HKD 4,18 | HKD 4,36 | HKD 4,03 | 6,21M |
| 2026-08-28 | HKD 4,18 | +%0,36 | HKD 4,22 | HKD 4,28 | HKD 4,12 | 5,20M |
| 2026-08-27 | HKD 4,17 | -%6,82 | HKD 4,47 | HKD 4,53 | HKD 4,16 | 3,77M |
| 2026-08-26 | HKD 4,47 | -%0,33 | HKD 4,50 | HKD 4,57 | HKD 4,47 | 761,10K |
| 2026-08-25 | HKD 4,49 | -%1,21 | HKD 4,57 | HKD 4,65 | HKD 4,49 | 1,33M |
| 2026-08-24 | HKD 4,55 | -%0,66 | HKD 4,66 | HKD 4,70 | HKD 4,49 | 2,07M |
| 2026-08-21 | HKD 4,57 | -%1,40 | HKD 4,64 | HKD 4,67 | HKD 4,55 | 799,70K |
| 2026-08-20 | HKD 4,64 | -%1,07 | HKD 4,69 | HKD 4,80 | HKD 4,63 | 600,30K |
| 2026-08-19 | HKD 4,69 | -%8,31 | HKD 5,10 | HKD 5,11 | HKD 4,68 | 2,43M |
| 2026-08-18 | HKD 5,11 | -%4,66 | HKD 5,36 | HKD 5,38 | HKD 5,11 | 1,44M |
| 2026-08-17 | HKD 5,36 | +%2,19 | HKD 5,36 | HKD 5,50 | HKD 5,28 | 1,26M |
| 2026-08-14 | HKD 5,25 | -%2,33 | HKD 5,38 | HKD 5,47 | HKD 5,25 | 681,80K |
| 2026-08-13 | HKD 5,38 | -%2,54 | HKD 5,72 | HKD 5,84 | HKD 5,38 | 1,40M |
| 2026-08-12 | HKD 5,51 | -%1,34 | HKD 5,70 | HKD 5,58 | HKD 5,43 | 431,20K |
| 2026-08-11 | HKD 5,59 | -%0,71 | HKD 5,66 | HKD 5,68 | HKD 5,55 | 284,20K |
| 2026-08-10 | HKD 5,63 | +%2,74 | HKD 5,80 | HKD 5,80 | HKD 5,54 | 494,10K |
| 2026-08-07 | HKD 5,48 | +%2,43 | HKD 5,41 | HKD 5,48 | HKD 5,32 | 464,93K |
| 2026-08-06 | HKD 5,35 | -%2,64 | HKD 5,59 | HKD 5,59 | HKD 5,32 | 860,30K |
| 2026-08-05 | HKD 5,49 | +%0,64 | HKD 5,47 | HKD 5,59 | HKD 5,40 | 738,80K |
| 2026-08-04 | HKD 5,46 | +%1,96 | HKD 5,36 | HKD 5,62 | HKD 5,34 | 1,11M |
| 2026-08-03 | HKD 5,36 | +%0,85 | HKD 5,35 | HKD 5,45 | HKD 5,32 | 568,70K |
| 2026-07-31 | HKD 5,31 | +%3,31 | HKD 5,29 | HKD 5,38 | HKD 5,14 | 1,07M |
| 2026-07-30 | HKD 5,14 | -%2,10 | HKD 5,29 | HKD 5,35 | HKD 5,13 | 744,50K |
| 2026-07-29 | HKD 5,25 | +%2,14 | HKD 5,33 | HKD 5,33 | HKD 5,20 | 510,30K |
| 2026-07-28 | HKD 5,14 | -%2,65 | HKD 5,33 | HKD 5,33 | HKD 5,13 | 657,10K |
| 2026-07-27 | HKD 5,28 | -%0,94 | HKD 5,34 | HKD 5,35 | HKD 5,20 | 565,80K |
| 2026-07-24 | HKD 5,33 | -%1,84 | HKD 5,43 | HKD 5,43 | HKD 5,31 | 321,30K |
| 2026-07-23 | HKD 5,43 | -%2,34 | HKD 5,60 | HKD 5,57 | HKD 5,41 | 822,10K |
| 2026-07-22 | HKD 5,56 | -%0,18 | HKD 5,66 | HKD 5,66 | HKD 5,50 | 1,51M |
| 2026-07-21 | HKD 5,57 | -%3,13 | HKD 5,82 | HKD 5,86 | HKD 5,52 | 2,75M |
| 2026-07-20 | HKD 5,75 | -%0,35 | HKD 5,79 | HKD 6,05 | HKD 5,75 | 715,10K |
| 2026-07-17 | HKD 5,77 | -%6,03 | HKD 6,12 | HKD 6,17 | HKD 5,76 | 1,03M |
| 2026-07-16 | HKD 6,14 | +%2,16 | HKD 6,00 | HKD 6,50 | HKD 6,00 | 3,32M |
| 2026-07-15 | HKD 6,01 | +%8,09 | HKD 5,54 | HKD 6,30 | HKD 5,54 | 6,69M |
| 2026-07-14 | HKD 5,56 | -%4,14 | HKD 5,90 | HKD 5,90 | HKD 5,51 | 928,40K |
| 2026-07-13 | HKD 5,80 | -%2,85 | HKD 5,97 | HKD 6,01 | HKD 5,75 | 997,40K |
| 2026-07-10 | HKD 5,97 | -%1,49 | HKD 6,03 | HKD 6,09 | HKD 5,86 | 2,68M |
| 2026-07-09 | HKD 6,06 | -%0,66 | HKD 6,10 | HKD 6,32 | HKD 6,00 | 1,77M |
| 2026-07-08 | HKD 6,10 | +%0,16 | HKD 6,10 | HKD 6,10 | HKD 6,00 | 1,36M |
| 2026-07-07 | HKD 6,09 | -%1,14 | HKD 6,18 | HKD 6,18 | HKD 6,00 | 1,66M |
| 2026-07-06 | HKD 6,16 | +%1,32 | HKD 6,10 | HKD 6,18 | HKD 5,92 | 2,02M |
| 2026-07-03 | HKD 6,08 | +%0,66 | HKD 6,08 | HKD 6,08 | HKD 5,87 | 1,51M |
| 2026-07-02 | HKD 6,04 | -%0,82 | HKD 6,10 | HKD 6,18 | HKD 5,94 | 1,77M |
| 2026-06-30 | HKD 6,09 | -%3,49 | HKD 6,32 | HKD 6,34 | HKD 6,06 | 1,79M |
| 2026-06-29 | HKD 6,31 | -%2,47 | HKD 6,47 | HKD 6,50 | HKD 6,26 | 2,18M |
| 2026-06-26 | HKD 6,47 | -%1,52 | HKD 6,60 | HKD 6,60 | HKD 6,41 | 1,49M |
| 2026-06-25 | HKD 6,57 | +%1,23 | HKD 6,50 | HKD 6,58 | HKD 6,31 | 1,87M |
| 2026-06-24 | HKD 6,49 | +%0,46 | HKD 6,48 | HKD 6,55 | HKD 6,39 | 2,15M |
| 2026-06-23 | HKD 6,46 | +%0,78 | HKD 6,43 | HKD 6,48 | HKD 6,28 | 1,40M |
| 2026-06-22 | HKD 6,41 | +%0,16 | HKD 6,43 | HKD 6,45 | HKD 6,29 | 2,05M |
| 2026-06-18 | HKD 6,40 | +%0,47 | HKD 6,39 | HKD 6,41 | HKD 6,27 | 1,80M |
| 2026-06-17 | HKD 6,37 | +%2,08 | HKD 6,24 | HKD 6,40 | HKD 6,19 | 1,50M |
| 2026-06-16 | HKD 6,24 | -%1,11 | HKD 6,33 | HKD 6,36 | HKD 6,13 | 2,03M |
| 2026-06-15 | HKD 6,31 | +%1,77 | HKD 6,23 | HKD 6,40 | HKD 6,09 | 2,80M |
| 2026-06-12 | HKD 6,20 | +%1,64 | HKD 6,10 | HKD 6,23 | HKD 5,96 | 2,34M |
| 2026-06-11 | HKD 6,10 | +%2,01 | HKD 5,99 | HKD 6,12 | HKD 5,86 | 2,22M |
| 2026-06-10 | HKD 5,98 | +%1,87 | HKD 5,86 | HKD 5,98 | HKD 5,60 | 2,23M |
| 2026-06-09 | HKD 5,87 | -%0,84 | HKD 6,00 | HKD 6,55 | HKD 5,77 | 8,11M |
| 2026-06-08 | HKD 5,92 | -%1,33 | HKD 6,02 | HKD 6,02 | HKD 5,81 | 2,51M |
| 2026-06-05 | HKD 6,00 | -%1,32 | HKD 6,12 | HKD 6,15 | HKD 5,96 | 2,86M |
| 2026-06-04 | HKD 6,08 | +%0,16 | HKD 6,09 | HKD 6,10 | HKD 5,99 | 1,97M |
| 2026-06-03 | HKD 6,07 | -%0,98 | HKD 6,14 | HKD 6,14 | HKD 5,97 | 2,20M |
| 2026-06-02 | HKD 6,13 | -%0,49 | HKD 6,20 | HKD 6,20 | HKD 5,96 | 3,39M |
| 2026-06-01 | HKD 6,16 | -%0,65 | HKD 6,25 | HKD 6,42 | HKD 6,10 | 4,19M |
| 2026-05-29 | HKD 6,20 | +%0,81 | HKD 6,19 | HKD 6,29 | HKD 6,06 | 3,44M |
| 2026-05-28 | HKD 6,15 | -%1,28 | HKD 6,25 | HKD 6,26 | HKD 5,83 | 2,56M |
| 2026-05-27 | HKD 6,23 | -%3,11 | HKD 6,45 | HKD 6,51 | HKD 6,14 | 3,22M |