Lianlian DigiTech Co., Ltd. Class H 2598
HKEX · Çin Hong Kong ÖİB · Finans
HKD 3,34-0,00 (-%0,15)
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 3,33 | -%0,45 | HKD 3,33 | HKD 3,41 | HKD 3,20 | 519,00K |
| 2026-09-30 | HKD 3,34 | +%3,09 | HKD 3,24 | HKD 3,38 | HKD 3,24 | 343,00K |
| 2026-09-29 | HKD 3,24 | -%0,92 | HKD 3,27 | HKD 3,38 | HKD 3,22 | 817,00K |
| 2026-09-28 | HKD 3,27 | +%1,55 | HKD 3,22 | HKD 3,33 | HKD 3,21 |
| 272,50K |
| 2026-09-25 | HKD 3,22 | +%0,62 | HKD 3,35 | HKD 3,38 | HKD 3,10 | 300,50K |
| 2026-09-24 | HKD 3,20 | -%2,29 | HKD 3,28 | HKD 3,28 | HKD 3,15 | 742,00K |
| 2026-09-23 | HKD 3,28 | -%1,65 | HKD 3,33 | HKD 3,31 | HKD 3,19 | 349,00K |
| 2026-09-22 | HKD 3,33 | +%0,30 | HKD 3,34 | HKD 3,42 | HKD 3,32 | 659,50K |
| 2026-09-21 | HKD 3,32 | -%0,90 | HKD 3,50 | HKD 3,54 | HKD 3,30 | 557,50K |
| 2026-09-18 | HKD 3,35 | -%4,29 | HKD 3,42 | HKD 3,46 | HKD 3,35 | 992,00K |
| 2026-09-17 | HKD 3,50 | +%2,04 | HKD 3,62 | HKD 3,62 | HKD 3,40 | 373,00K |
| 2026-09-16 | HKD 3,43 | -%2,83 | HKD 3,53 | HKD 3,53 | HKD 3,41 | 588,50K |
| 2026-09-15 | HKD 3,53 | -%2,22 | HKD 3,61 | HKD 3,62 | HKD 3,52 | 292,00K |
| 2026-09-14 | HKD 3,61 | +%0,98 | HKD 3,58 | HKD 3,68 | HKD 3,58 | 141,50K |
| 2026-09-11 | HKD 3,58 | -%2,85 | HKD 3,62 | HKD 3,62 | HKD 3,53 | 733,00K |
| 2026-09-10 | HKD 3,68 | -%0,67 | HKD 3,70 | HKD 3,82 | HKD 3,63 | 517,50K |
| 2026-09-09 | HKD 3,70 | -%1,46 | HKD 3,76 | HKD 3,81 | HKD 3,70 | 532,00K |
| 2026-09-08 | HKD 3,76 | -%2,08 | HKD 3,85 | HKD 3,87 | HKD 3,74 | 574,00K |
| 2026-09-07 | HKD 3,84 | -%0,90 | HKD 3,84 | HKD 3,93 | HKD 3,82 | 451,00K |
| 2026-09-04 | HKD 3,88 | +%3,33 | HKD 3,88 | HKD 4,03 | HKD 3,82 | 1,26M |
| 2026-09-03 | HKD 3,75 | -%4,34 | HKD 3,91 | HKD 3,95 | HKD 3,72 | 1,22M |
| 2026-09-02 | HKD 3,92 | -%1,13 | HKD 4,00 | HKD 4,09 | HKD 3,86 | 769,50K |
| 2026-09-01 | HKD 3,96 | +%9,53 | HKD 3,70 | HKD 4,03 | HKD 3,65 | 2,73M |
| 2026-08-31 | HKD 3,62 | -%3,85 | HKD 3,73 | HKD 3,73 | HKD 3,52 | 2,86M |
| 2026-08-28 | HKD 3,77 | +%0,94 | HKD 3,81 | HKD 4,03 | HKD 3,70 | 1,57M |
| 2026-08-27 | HKD 3,73 | -%0,67 | HKD 3,76 | HKD 3,82 | HKD 3,70 | 641,50K |
| 2026-08-26 | HKD 3,76 | %0,00 | HKD 3,76 | HKD 3,87 | HKD 3,67 | 891,00K |
| 2026-08-25 | HKD 3,76 | -%2,72 | HKD 3,99 | HKD 4,00 | HKD 3,71 | 1,32M |
| 2026-08-24 | HKD 3,86 | -%5,85 | HKD 4,10 | HKD 4,27 | HKD 3,86 | 1,22M |
| 2026-08-21 | HKD 4,10 | +%8,61 | HKD 3,80 | HKD 4,14 | HKD 3,63 | 2,45M |
| 2026-08-20 | HKD 3,78 | +%10,70 | HKD 3,50 | HKD 3,86 | HKD 3,47 | 1,66M |
| 2026-08-19 | HKD 3,41 | -%9,31 | HKD 3,77 | HKD 3,77 | HKD 3,38 | 1,72M |
| 2026-08-18 | HKD 3,76 | -%4,20 | HKD 3,95 | HKD 3,95 | HKD 3,75 | 966,50K |
| 2026-08-17 | HKD 3,92 | +%1,82 | HKD 3,86 | HKD 3,96 | HKD 3,86 | 288,00K |
| 2026-08-14 | HKD 3,86 | -%1,41 | HKD 3,91 | HKD 3,96 | HKD 3,85 | 836,00K |
| 2026-08-13 | HKD 3,91 | -%0,13 | HKD 3,91 | HKD 3,95 | HKD 3,89 | 325,80K |
| 2026-08-12 | HKD 3,91 | -%0,51 | HKD 3,91 | HKD 3,96 | HKD 3,91 | 418,00K |
| 2026-08-11 | HKD 3,93 | %0,00 | HKD 3,94 | HKD 4,02 | HKD 3,93 | 386,41K |
| 2026-08-10 | HKD 3,93 | -%1,50 | HKD 3,99 | HKD 4,03 | HKD 3,90 | 580,61K |
| 2026-08-07 | HKD 3,99 | %0,00 | HKD 4,04 | HKD 4,04 | HKD 3,98 | 413,58K |
| 2026-08-06 | HKD 3,99 | -%0,62 | HKD 4,02 | HKD 4,05 | HKD 3,99 | 317,75K |
| 2026-08-05 | HKD 4,02 | %0,00 | HKD 4,00 | HKD 4,08 | HKD 3,99 | 529,33K |
| 2026-08-04 | HKD 4,02 | +%0,37 | HKD 4,06 | HKD 4,09 | HKD 3,97 | 532,14K |
| 2026-08-03 | HKD 4,01 | -%3,26 | HKD 4,14 | HKD 4,14 | HKD 3,99 | 757,50K |
| 2026-07-31 | HKD 4,14 | +%4,02 | HKD 4,00 | HKD 4,17 | HKD 4,00 | 501,06K |
| 2026-07-30 | HKD 3,98 | -%3,16 | HKD 4,06 | HKD 4,17 | HKD 3,98 | 747,02K |
| 2026-07-29 | HKD 4,11 | +%1,23 | HKD 4,05 | HKD 4,19 | HKD 4,03 | 1,06M |
| 2026-07-28 | HKD 4,06 | -%2,17 | HKD 4,16 | HKD 4,18 | HKD 4,05 | 253,62K |
| 2026-07-27 | HKD 4,15 | +%2,47 | HKD 4,05 | HKD 4,18 | HKD 4,05 | 330,42K |
| 2026-07-24 | HKD 4,05 | -%6,90 | HKD 4,32 | HKD 4,32 | HKD 4,05 | 754,04K |
| 2026-07-23 | HKD 4,35 | -%0,91 | HKD 4,30 | HKD 4,46 | HKD 4,30 | 319,85K |
| 2026-07-22 | HKD 4,39 | -%0,23 | HKD 4,40 | HKD 4,50 | HKD 4,31 | 305,80K |
| 2026-07-21 | HKD 4,40 | +%3,53 | HKD 4,26 | HKD 4,40 | HKD 4,25 | 1,04M |
| 2026-07-20 | HKD 4,25 | +%0,24 | HKD 4,33 | HKD 4,35 | HKD 4,20 | 382,31K |
| 2026-07-17 | HKD 4,24 | -%3,64 | HKD 4,40 | HKD 4,44 | HKD 4,13 | 1,02M |
| 2026-07-16 | HKD 4,40 | +%2,09 | HKD 4,40 | HKD 4,48 | HKD 4,35 | 2,23M |
| 2026-07-15 | HKD 4,31 | +%2,38 | HKD 4,20 | HKD 4,42 | HKD 4,20 | 1,30M |
| 2026-07-14 | HKD 4,21 | +%1,69 | HKD 4,15 | HKD 4,26 | HKD 4,05 | 1,17M |
| 2026-07-13 | HKD 4,14 | -%2,36 | HKD 4,25 | HKD 4,35 | HKD 4,12 | 1,00M |
| 2026-07-10 | HKD 4,24 | +%2,42 | HKD 4,15 | HKD 4,46 | HKD 4,15 | 2,66M |
| 2026-07-09 | HKD 4,14 | -%1,43 | HKD 4,22 | HKD 4,31 | HKD 4,13 | 824,83K |
| 2026-07-08 | HKD 4,20 | +%0,48 | HKD 4,20 | HKD 4,34 | HKD 4,16 | 994,71K |
| 2026-07-07 | HKD 4,18 | -%3,69 | HKD 4,35 | HKD 4,38 | HKD 4,18 | 599,50K |
| 2026-07-06 | HKD 4,34 | +%2,84 | HKD 4,23 | HKD 4,38 | HKD 4,22 | 757,50K |
| 2026-07-03 | HKD 4,22 | +%1,20 | HKD 4,19 | HKD 4,31 | HKD 4,17 | 567,00K |
| 2026-07-02 | HKD 4,17 | +%2,46 | HKD 4,07 | HKD 4,31 | HKD 4,07 | 934,00K |
| 2026-06-30 | HKD 4,07 | -%0,25 | HKD 4,10 | HKD 4,19 | HKD 3,98 | 1,32M |
| 2026-06-29 | HKD 4,08 | +%2,26 | HKD 3,99 | HKD 4,08 | HKD 3,94 | 1,70M |
| 2026-06-26 | HKD 3,99 | -%0,50 | HKD 4,01 | HKD 4,08 | HKD 3,84 | 1,53M |
| 2026-06-25 | HKD 4,01 | -%2,43 | HKD 4,16 | HKD 4,20 | HKD 3,97 | 2,85M |
| 2026-06-24 | HKD 4,11 | -%4,86 | HKD 4,32 | HKD 4,50 | HKD 4,08 | 1,72M |
| 2026-06-23 | HKD 4,32 | -%4,21 | HKD 4,51 | HKD 4,56 | HKD 4,26 | 1,52M |
| 2026-06-22 | HKD 4,51 | +%0,22 | HKD 4,45 | HKD 4,64 | HKD 4,39 | 1,01M |
| 2026-06-18 | HKD 4,50 | -%2,81 | HKD 4,64 | HKD 4,66 | HKD 4,42 | 1,08M |
| 2026-06-17 | HKD 4,63 | +%0,87 | HKD 4,71 | HKD 4,73 | HKD 4,56 | 1,87M |
| 2026-06-16 | HKD 4,59 | +%0,66 | HKD 4,56 | HKD 4,65 | HKD 4,50 | 1,28M |
| 2026-06-15 | HKD 4,56 | +%1,33 | HKD 4,50 | HKD 4,68 | HKD 4,49 | 1,13M |
| 2026-06-12 | HKD 4,50 | +%2,27 | HKD 4,40 | HKD 4,55 | HKD 4,40 | 1,18M |
| 2026-06-11 | HKD 4,40 | +%0,23 | HKD 4,34 | HKD 4,41 | HKD 4,27 | 1,25M |
| 2026-06-10 | HKD 4,39 | +%0,23 | HKD 4,50 | HKD 4,50 | HKD 4,24 | 1,20M |
| 2026-06-09 | HKD 4,38 | -%2,88 | HKD 4,80 | HKD 4,80 | HKD 4,28 | 1,65M |
| 2026-06-08 | HKD 4,51 | -%5,25 | HKD 4,76 | HKD 4,76 | HKD 4,40 | 2,45M |
| 2026-06-05 | HKD 4,76 | -%4,42 | HKD 4,98 | HKD 5,05 | HKD 4,74 | 1,34M |
| 2026-06-04 | HKD 4,98 | -%0,60 | HKD 5,03 | HKD 5,10 | HKD 4,97 | 929,86K |
| 2026-06-03 | HKD 5,01 | -%3,47 | HKD 5,18 | HKD 5,18 | HKD 5,01 | 909,44K |
| 2026-06-02 | HKD 5,19 | -%0,76 | HKD 5,11 | HKD 5,21 | HKD 5,05 | 1,52M |
| 2026-06-01 | HKD 5,23 | +%3,77 | HKD 5,06 | HKD 5,24 | HKD 5,06 | 1,33M |
| 2026-05-29 | HKD 5,04 | -%0,98 | HKD 5,09 | HKD 5,30 | HKD 5,04 | 1,30M |
| 2026-05-28 | HKD 5,09 | -%4,14 | HKD 5,35 | HKD 5,40 | HKD 5,05 | 1,48M |
| 2026-05-27 | HKD 5,31 | +%0,57 | HKD 5,28 | HKD 5,40 | HKD 5,22 | 1,59M |