Bayzed Health Group, Inc. 2609
HKEX · Çin Hong Kong ÖİB · Sağlık Hizmetleri
HKD 3,04+0,06 (+%2,01)
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 3,04 | +%2,01 | HKD 2,97 | HKD 3,12 | HKD 2,90 | 1,00M |
| 2026-09-30 | HKD 2,98 | +%4,38 | HKD 2,87 | HKD 3,02 | HKD 2,81 | 3,18M |
| 2026-09-29 | HKD 2,86 | +%1,96 | HKD 2,83 | HKD 2,88 | HKD 2,83 | 1,51M |
| 2026-09-28 | HKD 2,80 | -%2,44 | HKD 2,85 | HKD 2,90 | HKD 2,79 | 1,61M |
| 2026-09-25 | HKD 2,87 | +%0,70 | HKD 2,80 | HKD 2,88 | HKD 2,80 | 205,80K |
| 2026-09-24 | HKD 2,85 | -%0,70 | HKD 2,87 | HKD 2,88 | HKD 2,81 | 1,13M |
| 2026-09-23 | HKD 2,87 | -%0,86 | HKD 2,90 | HKD 2,90 | HKD 2,84 | 2,24M |
| 2026-09-22 | HKD 2,89 | -%1,70 | HKD 2,95 | HKD 2,96 | HKD 2,83 | 2,10M |
| 2026-09-21 | HKD 2,94 | -%1,51 | HKD 3,01 | HKD 3,05 | HKD 2,94 | 2,06M |
| 2026-09-18 | HKD 2,99 | +%3,10 | HKD 2,90 | HKD 2,99 | HKD 2,89 | 2,17M |
| 2026-09-17 | HKD 2,90 | -%1,53 | HKD 2,94 | HKD 2,94 | HKD 2,86 | 2,85M |
| 2026-09-16 | HKD 2,94 | +%0,68 | HKD 2,92 | HKD 2,97 | HKD 2,89 | 3,69M |
| 2026-09-15 | HKD 2,92 | +%1,39 | HKD 2,87 | HKD 2,94 | HKD 2,83 | 2,19M |
| 2026-09-14 | HKD 2,88 | +%2,85 | HKD 2,82 | HKD 2,91 | HKD 2,78 | 1,61M |
| 2026-09-11 | HKD 2,81 | +%0,90 | HKD 2,77 | HKD 2,81 | HKD 2,65 | 2,30M |
| 2026-09-10 | HKD 2,78 | -%1,42 | HKD 2,78 | HKD 2,81 | HKD 2,77 | 1,24M |
| 2026-09-09 | HKD 2,82 | -%2,76 | HKD 2,90 | HKD 2,96 | HKD 2,82 | 8,85M |
| 2026-09-08 | HKD 2,90 | -%1,02 | HKD 2,91 | HKD 2,96 | HKD 2,90 | 2,32M |
| 2026-09-07 | HKD 2,93 | -%1,01 | HKD 3,00 | HKD 3,00 | HKD 2,89 | 5,60M |
| 2026-09-04 | HKD 2,96 | -%0,34 | HKD 2,97 | HKD 3,07 | HKD 2,95 | 14,06M |
| 2026-09-03 | HKD 2,97 | -%1,49 | HKD 2,98 | HKD 3,13 | HKD 2,94 | 6,86M |
| 2026-09-02 | HKD 3,02 | -%1,47 | HKD 3,11 | HKD 3,11 | HKD 3,02 | 4,14M |
| 2026-09-01 | HKD 3,06 | -%6,42 | HKD 3,27 | HKD 3,27 | HKD 3,02 | 8,49M |
| 2026-08-31 | HKD 3,27 | +%0,62 | HKD 3,30 | HKD 3,36 | HKD 3,18 | 13,77M |
| 2026-08-28 | HKD 3,25 | +%1,56 | HKD 3,21 | HKD 3,39 | HKD 3,19 | 12,00M |
| 2026-08-27 | HKD 3,20 | +%5,26 | HKD 3,06 | HKD 3,23 | HKD 3,02 | 9,65M |
| 2026-08-26 | HKD 3,04 | -%0,65 | HKD 3,06 | HKD 3,17 | HKD 3,04 | 5,01M |
| 2026-08-25 | HKD 3,06 | -%0,65 | HKD 3,08 | HKD 3,09 | HKD 2,97 | 3,52M |
| 2026-08-24 | HKD 3,08 | +%3,18 | HKD 3,00 | HKD 3,15 | HKD 2,98 | 7,32M |
| 2026-08-21 | HKD 2,98 | +%0,51 | HKD 2,97 | HKD 3,05 | HKD 2,93 | 16,09M |
| 2026-08-20 | HKD 2,97 | -%0,83 | HKD 3,00 | HKD 3,06 | HKD 2,92 | 8,52M |
| 2026-08-19 | HKD 2,99 | -%1,48 | HKD 3,05 | HKD 3,05 | HKD 2,91 | 4,25M |
| 2026-08-18 | HKD 3,04 | +%0,66 | HKD 3,01 | HKD 3,06 | HKD 3,01 | 4,42M |
| 2026-08-17 | HKD 3,02 | +%1,17 | HKD 2,88 | HKD 3,13 | HKD 2,88 | 4,27M |
| 2026-08-14 | HKD 2,98 | -%1,81 | HKD 3,05 | HKD 3,07 | HKD 2,97 | 8,22M |
| 2026-08-13 | HKD 3,04 | +%4,11 | HKD 2,92 | HKD 3,04 | HKD 2,86 | 11,52M |
| 2026-08-12 | HKD 2,92 | -%3,15 | HKD 3,02 | HKD 3,05 | HKD 2,88 | 4,46M |
| 2026-08-11 | HKD 3,02 | -%2,58 | HKD 3,10 | HKD 3,14 | HKD 3,01 | 3,60M |
| 2026-08-10 | HKD 3,10 | +%3,00 | HKD 3,05 | HKD 3,12 | HKD 3,01 | 3,98M |
| 2026-08-07 | HKD 3,01 | -%1,48 | HKD 3,05 | HKD 3,10 | HKD 2,99 | 2,27M |
| 2026-08-06 | HKD 3,05 | -%0,97 | HKD 3,08 | HKD 3,08 | HKD 3,00 | 4,05M |
| 2026-08-05 | HKD 3,08 | -%1,12 | HKD 3,12 | HKD 3,14 | HKD 3,05 | 2,80M |
| 2026-08-04 | HKD 3,12 | +%1,63 | HKD 3,11 | HKD 3,31 | HKD 3,08 | 10,92M |
| 2026-08-03 | HKD 3,07 | +%0,16 | HKD 3,09 | HKD 3,21 | HKD 3,01 | 6,30M |
| 2026-07-31 | HKD 3,06 | +%6,62 | HKD 2,81 | HKD 3,08 | HKD 2,81 | 4,08M |
| 2026-07-30 | HKD 2,87 | +%0,35 | HKD 2,88 | HKD 2,88 | HKD 2,82 | 1,45M |
| 2026-07-29 | HKD 2,86 | +%0,35 | HKD 2,85 | HKD 2,90 | HKD 2,85 | 1,03M |
| 2026-07-28 | HKD 2,85 | -%3,39 | HKD 3,03 | HKD 3,03 | HKD 2,85 | 2,39M |
| 2026-07-27 | HKD 2,95 | +%0,68 | HKD 2,80 | HKD 3,09 | HKD 2,80 | 2,12M |
| 2026-07-24 | HKD 2,93 | %0,00 | HKD 2,98 | HKD 2,98 | HKD 2,90 | 1,37M |
| 2026-07-23 | HKD 2,93 | -%0,68 | HKD 2,99 | HKD 3,14 | HKD 2,91 | 4,42M |
| 2026-07-22 | HKD 2,95 | +%4,98 | HKD 2,82 | HKD 3,04 | HKD 2,80 | 4,55M |
| 2026-07-21 | HKD 2,81 | -%2,09 | HKD 2,88 | HKD 2,94 | HKD 2,80 | 4,84M |
| 2026-07-20 | HKD 2,87 | +%0,70 | HKD 2,88 | HKD 2,89 | HKD 2,82 | 1,78M |
| 2026-07-17 | HKD 2,85 | -%1,04 | HKD 2,88 | HKD 2,89 | HKD 2,83 | 1,95M |
| 2026-07-16 | HKD 2,88 | +%0,35 | HKD 2,95 | HKD 2,95 | HKD 2,85 | 1,98M |
| 2026-07-15 | HKD 2,87 | -%1,37 | HKD 2,92 | HKD 2,96 | HKD 2,85 | 3,09M |
| 2026-07-14 | HKD 2,91 | -%1,36 | HKD 2,98 | HKD 2,98 | HKD 2,91 | 1,43M |
| 2026-07-13 | HKD 2,95 | -%0,34 | HKD 2,97 | HKD 2,99 | HKD 2,95 | 1,69M |
| 2026-07-10 | HKD 2,96 | +%0,34 | HKD 3,08 | HKD 3,06 | HKD 2,92 | 6,33M |
| 2026-07-09 | HKD 2,95 | -%0,34 | HKD 3,00 | HKD 3,15 | HKD 2,92 | 9,08M |
| 2026-07-08 | HKD 2,96 | +%2,07 | HKD 2,94 | HKD 3,33 | HKD 2,86 | 16,68M |
| 2026-07-07 | HKD 2,90 | -%0,34 | HKD 2,92 | HKD 3,01 | HKD 2,90 | 3,93M |
| 2026-07-06 | HKD 2,91 | -%12,35 | HKD 3,27 | HKD 3,37 | HKD 2,90 | 18,26M |
| 2026-07-03 | HKD 3,32 | -%8,54 | HKD 3,30 | HKD 3,98 | HKD 3,30 | 47,07M |
| 2026-07-02 | HKD 3,63 | -%9,02 | HKD 4,00 | HKD 4,04 | HKD 2,75 | 164,40M |
| 2026-06-30 | HKD 3,99 | -%22,22 | HKD 5,14 | HKD 5,14 | HKD 3,90 | 30,79M |
| 2026-06-29 | HKD 5,13 | -%0,97 | HKD 5,19 | HKD 5,22 | HKD 4,83 | 10,19M |
| 2026-06-26 | HKD 5,18 | -%0,38 | HKD 5,25 | HKD 5,25 | HKD 5,12 | 1,82M |
| 2026-06-25 | HKD 5,20 | +%1,36 | HKD 5,20 | HKD 5,25 | HKD 5,11 | 2,58M |
| 2026-06-24 | HKD 5,13 | -%3,93 | HKD 5,29 | HKD 5,55 | HKD 5,05 | 27,03M |
| 2026-06-23 | HKD 5,34 | +%1,52 | HKD 5,11 | HKD 5,46 | HKD 5,11 | 27,37M |
| 2026-06-22 | HKD 5,26 | -%0,38 | HKD 5,23 | HKD 5,30 | HKD 5,10 | 12,34M |
| 2026-06-18 | HKD 5,28 | +%0,38 | HKD 5,18 | HKD 5,28 | HKD 5,01 | 12,87M |
| 2026-06-17 | HKD 5,26 | +%2,94 | HKD 5,06 | HKD 5,28 | HKD 4,91 | 21,77M |
| 2026-06-16 | HKD 5,11 | -%0,78 | HKD 5,15 | HKD 5,18 | HKD 5,02 | 4,42M |
| 2026-06-15 | HKD 5,15 | +%2,18 | HKD 5,09 | HKD 5,29 | HKD 5,06 | 8,51M |
| 2026-06-12 | HKD 5,04 | %0,00 | HKD 5,06 | HKD 5,32 | HKD 5,04 | 4,30M |
| 2026-06-11 | HKD 5,04 | -%0,20 | HKD 5,07 | HKD 5,11 | HKD 4,95 | 5,70M |
| 2026-06-10 | HKD 5,05 | +%2,85 | HKD 4,92 | HKD 5,09 | HKD 4,91 | 20,80M |
| 2026-06-09 | HKD 4,91 | -%4,66 | HKD 5,15 | HKD 5,28 | HKD 4,91 | 19,54M |
| 2026-06-08 | HKD 5,15 | +%3,00 | HKD 5,00 | HKD 5,18 | HKD 4,85 | 23,15M |
| 2026-06-05 | HKD 5,00 | -%1,96 | HKD 5,11 | HKD 5,21 | HKD 4,85 | 12,14M |
| 2026-06-04 | HKD 5,10 | +%3,45 | HKD 5,16 | HKD 5,18 | HKD 4,85 | 11,11M |
| 2026-06-03 | HKD 4,93 | %0,00 | HKD 4,94 | HKD 5,15 | HKD 4,82 | 5,96M |
| 2026-06-02 | HKD 4,93 | -%4,27 | HKD 5,11 | HKD 5,19 | HKD 4,85 | 6,22M |
| 2026-06-01 | HKD 5,15 | +%4,46 | HKD 5,08 | HKD 5,20 | HKD 4,98 | 4,53M |
| 2026-05-29 | HKD 4,93 | +%7,17 | HKD 4,70 | HKD 4,93 | HKD 4,42 | 10,86M |
| 2026-05-28 | HKD 4,60 | -%4,37 | HKD 4,88 | HKD 4,88 | HKD 4,44 | 6,08M |
| 2026-05-27 | HKD 4,81 | -%4,75 | HKD 5,20 | HKD 5,20 | HKD 4,80 | 4,20M |