MetaLight Inc. 2605
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 1,15+0,01 (+%0,88)
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 1,15 | +%0,88 | HKD 1,15 | HKD 1,15 | HKD 1,13 | 54,40K |
| 2026-09-30 | HKD 1,14 | -%2,15 | HKD 1,16 | HKD 1,16 | HKD 1,12 | 36,00K |
| 2026-09-29 | HKD 1,16 | +%2,19 | HKD 1,17 | HKD 1,22 | HKD 1,14 | 300,80K |
| 2026-09-28 | HKD 1,14 | +%3,64 | HKD 1,17 | HKD 1,17 | HKD 1,12 | 30,40K |
| 2026-09-25 | HKD 1,10 | -%3,93 | HKD 1,12 | HKD 1,15 | HKD 1,07 | 89,20K |
| 2026-09-24 | HKD 1,14 | +%1,33 | HKD 1,16 | HKD 1,16 | HKD 1,12 | 27,20K |
| 2026-09-23 | HKD 1,13 | +%1,35 | HKD 1,12 | HKD 1,16 | HKD 1,12 | 12,40K |
| 2026-09-22 | HKD 1,12 | %0,00 | HKD 1,14 | HKD 1,15 | HKD 1,11 | 17,20K |
| 2026-09-21 | HKD 1,12 | -%2,19 | HKD 1,13 | HKD 1,13 | HKD 1,08 | 23,60K |
| 2026-09-18 | HKD 1,14 | -%0,87 | HKD 1,15 | HKD 1,18 | HKD 1,10 | 38,80K |
| 2026-09-17 | HKD 1,15 | -%2,95 | HKD 1,15 | HKD 1,18 | HKD 1,11 | 30,40K |
| 2026-09-16 | HKD 1,18 | +%10,23 | HKD 1,08 | HKD 1,19 | HKD 1,07 | 16,40K |
| 2026-09-15 | HKD 1,08 | -%2,27 | HKD 1,10 | HKD 1,10 | HKD 1,08 | 8,00K |
| 2026-09-14 | HKD 1,10 | %0,00 | HKD 1,14 | HKD 1,14 | HKD 1,10 | 5,20K |
| 2026-09-11 | HKD 1,10 | -%1,79 | HKD 1,12 | HKD 1,14 | HKD 1,10 | 86,80K |
| 2026-09-10 | HKD 1,12 | -%1,75 | HKD 1,11 | HKD 1,15 | HKD 1,09 | 46,40K |
| 2026-09-09 | HKD 1,14 | -%2,15 | HKD 1,16 | HKD 1,17 | HKD 1,10 | 109,20K |
| 2026-09-08 | HKD 1,16 | +%0,87 | HKD 1,15 | HKD 1,20 | HKD 1,14 | 18,00K |
| 2026-09-07 | HKD 1,15 | -%0,43 | HKD 1,16 | HKD 1,18 | HKD 1,12 | 16,00K |
| 2026-09-04 | HKD 1,16 | %0,00 | HKD 1,11 | HKD 1,18 | HKD 1,11 | 11,20K |
| 2026-09-03 | HKD 1,16 | +%1,75 | HKD 1,14 | HKD 1,16 | HKD 1,11 | 6,80K |
| 2026-09-02 | HKD 1,14 | -%2,15 | HKD 1,12 | HKD 1,19 | HKD 1,10 | 62,80K |
| 2026-09-01 | HKD 1,16 | -%3,72 | HKD 1,22 | HKD 1,22 | HKD 1,10 | 206,00K |
| 2026-08-31 | HKD 1,21 | -%6,92 | HKD 1,25 | HKD 1,29 | HKD 1,21 | 146,00K |
| 2026-08-28 | HKD 1,30 | +%13,04 | HKD 1,28 | HKD 1,35 | HKD 1,22 | 829,20K |
| 2026-08-27 | HKD 1,15 | %0,00 | HKD 1,15 | HKD 1,15 | HKD 1,13 | 800 |
| 2026-08-26 | HKD 1,15 | -%2,95 | HKD 1,15 | HKD 1,15 | HKD 1,13 | 36,40K |
| 2026-08-25 | HKD 1,18 | %0,00 | HKD 1,18 | HKD 1,18 | HKD 1,18 | 7,60K |
| 2026-08-24 | HKD 1,18 | -%1,25 | HKD 1,18 | HKD 1,20 | HKD 1,14 | 119,20K |
| 2026-08-21 | HKD 1,20 | -%2,44 | HKD 1,23 | HKD 1,22 | HKD 1,20 | 84,00K |
| 2026-08-20 | HKD 1,23 | -%1,60 | HKD 1,25 | HKD 1,25 | HKD 1,23 | 51,60K |
| 2026-08-19 | HKD 1,25 | -%3,85 | HKD 1,23 | HKD 1,30 | HKD 1,23 | 15,20K |
| 2026-08-18 | HKD 1,30 | -%1,52 | HKD 1,33 | HKD 1,33 | HKD 1,25 | 66,40K |
| 2026-08-17 | HKD 1,32 | -%0,38 | HKD 1,33 | HKD 1,35 | HKD 1,21 | 250,40K |
| 2026-08-14 | HKD 1,33 | +%8,16 | HKD 1,23 | HKD 1,34 | HKD 1,23 | 111,60K |
| 2026-08-13 | HKD 1,23 | +%2,08 | HKD 1,26 | HKD 1,26 | HKD 1,23 | 39,20K |
| 2026-08-12 | HKD 1,20 | %0,00 | HKD 1,20 | HKD 1,20 | HKD 1,20 | 14,80K |
| 2026-08-11 | HKD 1,20 | -%3,23 | HKD 1,24 | HKD 1,24 | HKD 1,17 | 48,40K |
| 2026-08-10 | HKD 1,24 | %0,00 | HKD 1,25 | HKD 1,25 | HKD 1,20 | 16,00K |
| 2026-08-07 | HKD 1,24 | +%5,53 | HKD 1,20 | HKD 1,24 | HKD 1,20 | 119,60K |
| 2026-08-06 | HKD 1,17 | -%0,42 | HKD 1,16 | HKD 1,17 | HKD 1,12 | 63,20K |
| 2026-08-05 | HKD 1,18 | +%2,61 | HKD 1,18 | HKD 1,18 | HKD 1,18 | 0 |
| 2026-08-04 | HKD 1,15 | -%1,71 | HKD 1,14 | HKD 1,16 | HKD 1,13 | 24,80K |
| 2026-08-03 | HKD 1,17 | +%11,43 | HKD 1,05 | HKD 1,20 | HKD 1,05 | 170,80K |
| 2026-07-31 | HKD 1,05 | +%0,96 | HKD 1,05 | HKD 1,05 | HKD 1,05 | 46,40K |
| 2026-07-30 | HKD 1,04 | %0,00 | HKD 1,01 | HKD 1,04 | HKD 1,04 | 15,20K |
| 2026-07-29 | HKD 1,04 | +%2,97 | HKD 1,01 | HKD 1,06 | HKD 1,01 | 103,20K |
| 2026-07-28 | HKD 1,01 | -%9,01 | HKD 1,08 | HKD 1,08 | HKD 1,01 | 68,40K |
| 2026-07-27 | HKD 1,11 | -%0,89 | HKD 1,12 | HKD 1,12 | HKD 1,03 | 22,40K |
| 2026-07-24 | HKD 1,12 | +%4,67 | HKD 1,01 | HKD 1,12 | HKD 1,00 | 137,20K |
| 2026-07-23 | HKD 1,07 | +%1,90 | HKD 1,06 | HKD 1,07 | HKD 1,01 | 168,80K |
| 2026-07-22 | HKD 1,05 | -%6,25 | HKD 1,11 | HKD 1,11 | HKD 1,00 | 189,60K |
| 2026-07-21 | HKD 1,12 | +%0,90 | HKD 1,02 | HKD 1,12 | HKD 1,01 | 41,20K |
| 2026-07-20 | HKD 1,11 | +%3,74 | HKD 1,06 | HKD 1,13 | HKD 1,01 | 102,40K |
| 2026-07-17 | HKD 1,07 | -%2,73 | HKD 1,06 | HKD 1,07 | HKD 1,05 | 18,40K |
| 2026-07-16 | HKD 1,10 | -%1,79 | HKD 1,10 | HKD 1,10 | HKD 1,10 | 18,00K |
| 2026-07-15 | HKD 1,12 | +%5,66 | HKD 1,05 | HKD 1,13 | HKD 1,05 | 93,60K |
| 2026-07-14 | HKD 1,06 | -%1,85 | HKD 1,07 | HKD 1,07 | HKD 1,06 | 58,00K |
| 2026-07-13 | HKD 1,08 | %0,00 | HKD 1,08 | HKD 1,10 | HKD 1,08 | 400 |
| 2026-07-10 | HKD 1,08 | -%1,82 | HKD 1,09 | HKD 1,10 | HKD 1,08 | 38,40K |
| 2026-07-09 | HKD 1,10 | +%2,80 | HKD 1,11 | HKD 1,11 | HKD 1,09 | 92,80K |
| 2026-07-08 | HKD 1,07 | -%11,57 | HKD 1,20 | HKD 1,23 | HKD 1,06 | 352,26K |
| 2026-07-07 | HKD 1,21 | %0,00 | HKD 1,21 | HKD 1,21 | HKD 1,21 | 11,20K |
| 2026-07-06 | HKD 1,21 | +%0,83 | HKD 1,21 | HKD 1,21 | HKD 1,20 | 173,60K |
| 2026-07-03 | HKD 1,20 | +%2,56 | HKD 1,18 | HKD 1,20 | HKD 1,18 | 4,40K |
| 2026-07-02 | HKD 1,17 | +%0,86 | HKD 1,16 | HKD 1,24 | HKD 1,16 | 20,40K |
| 2026-06-30 | HKD 1,16 | -%1,69 | HKD 1,18 | HKD 1,24 | HKD 1,16 | 44,40K |
| 2026-06-29 | HKD 1,18 | +%3,51 | HKD 1,14 | HKD 1,18 | HKD 1,14 | 2,40K |
| 2026-06-26 | HKD 1,14 | -%3,39 | HKD 1,11 | HKD 1,17 | HKD 1,11 | 33,60K |
| 2026-06-25 | HKD 1,18 | +%4,42 | HKD 1,13 | HKD 1,18 | HKD 1,12 | 4,00K |
| 2026-06-24 | HKD 1,13 | %0,00 | HKD 1,12 | HKD 1,15 | HKD 1,12 | 11,60K |
| 2026-06-23 | HKD 1,13 | -%5,04 | HKD 1,18 | HKD 1,18 | HKD 1,12 | 80,80K |
| 2026-06-22 | HKD 1,19 | -%0,83 | HKD 1,22 | HKD 1,26 | HKD 1,19 | 41,60K |
| 2026-06-18 | HKD 1,20 | -%0,83 | HKD 1,18 | HKD 1,23 | HKD 1,17 | 188,80K |
| 2026-06-17 | HKD 1,21 | -%3,20 | HKD 1,25 | HKD 1,25 | HKD 1,17 | 48,80K |
| 2026-06-16 | HKD 1,25 | -%0,79 | HKD 1,26 | HKD 1,28 | HKD 1,22 | 110,40K |
| 2026-06-15 | HKD 1,26 | +%2,44 | HKD 1,24 | HKD 1,28 | HKD 1,24 | 38,40K |
| 2026-06-12 | HKD 1,23 | %0,00 | HKD 1,21 | HKD 1,23 | HKD 1,15 | 169,20K |
| 2026-06-11 | HKD 1,23 | -%3,91 | HKD 1,23 | HKD 1,26 | HKD 1,20 | 71,60K |
| 2026-06-10 | HKD 1,28 | +%5,79 | HKD 1,21 | HKD 1,28 | HKD 1,20 | 26,40K |
| 2026-06-09 | HKD 1,21 | -%6,92 | HKD 1,29 | HKD 1,30 | HKD 1,21 | 55,20K |
| 2026-06-08 | HKD 1,30 | -%2,26 | HKD 1,33 | HKD 1,33 | HKD 1,28 | 55,20K |
| 2026-06-05 | HKD 1,33 | +%0,76 | HKD 1,32 | HKD 1,34 | HKD 1,27 | 89,60K |
| 2026-06-04 | HKD 1,32 | +%0,76 | HKD 1,31 | HKD 1,34 | HKD 1,26 | 68,80K |
| 2026-06-03 | HKD 1,31 | +%2,34 | HKD 1,28 | HKD 1,31 | HKD 1,28 | 12,00K |
| 2026-06-02 | HKD 1,28 | -%1,54 | HKD 1,30 | HKD 1,30 | HKD 1,23 | 72,00K |
| 2026-06-01 | HKD 1,30 | +%0,78 | HKD 1,27 | HKD 1,34 | HKD 1,27 | 88,80K |
| 2026-05-29 | HKD 1,29 | -%0,77 | HKD 1,34 | HKD 1,34 | HKD 1,29 | 31,60K |
| 2026-05-28 | HKD 1,30 | %0,00 | HKD 1,27 | HKD 1,32 | HKD 1,20 | 85,20K |
| 2026-05-27 | HKD 1,30 | +%2,36 | HKD 1,30 | HKD 1,30 | HKD 1,26 | 75,60K |