CF PharmTech, Inc. Class H 2652
HKEX · Çin Hong Kong ÖİB · Sağlık Teknolojisi
HKD 6,85-0,08 (-%1,23)
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 6,85 | -%1,23 | HKD 7,30 | HKD 7,30 | HKD 6,85 | 400,20K |
| 2026-09-30 | HKD 6,93 | -%0,72 | HKD 7,06 | HKD 7,15 | HKD 6,51 | 2,61M |
| 2026-09-29 | HKD 6,99 | -%4,18 | HKD 7,30 | HKD 7,49 | HKD 6,92 | 3,16M |
| 2026-09-28 | HKD 7,29 | -%23,18 | HKD 9,49 | HKD 9,49 | HKD 7,26 | 5,09M |
| 2026-09-25 | HKD 9,49 | +%1,23 | HKD 9,38 | HKD 9,55 | HKD 9,07 | 250,80K |
| 2026-09-24 | HKD 9,38 | -%0,11 | HKD 9,28 | HKD 9,73 | HKD 9,21 | 1,98M |
| 2026-09-23 | HKD 9,39 | -%8,88 | HKD 10,33 | HKD 10,38 | HKD 9,32 | 2,71M |
| 2026-09-22 | HKD 10,30 | -%6,36 | HKD 11,29 | HKD 11,29 | HKD 9,98 | 1,63M |
| 2026-09-21 | HKD 11,00 | %0,00 | HKD 10,77 | HKD 11,28 | HKD 10,68 | 1,86M |
| 2026-09-18 | HKD 11,00 | +%3,48 | HKD 10,63 | HKD 11,30 | HKD 10,63 | 2,07M |
| 2026-09-17 | HKD 10,63 | +%2,41 | HKD 10,48 | HKD 10,78 | HKD 10,23 | 1,27M |
| 2026-09-16 | HKD 10,38 | +%3,18 | HKD 10,06 | HKD 10,65 | HKD 9,87 | 1,99M |
| 2026-09-15 | HKD 10,06 | -%0,59 | HKD 9,82 | HKD 10,70 | HKD 9,82 | 2,08M |
| 2026-09-14 | HKD 10,12 | -%2,32 | HKD 10,45 | HKD 11,49 | HKD 9,94 | 4,59M |
| 2026-09-11 | HKD 10,36 | +%7,92 | HKD 9,69 | HKD 10,65 | HKD 9,60 | 5,75M |
| 2026-09-10 | HKD 9,60 | +%3,39 | HKD 9,28 | HKD 9,80 | HKD 8,88 | 3,54M |
| 2026-09-09 | HKD 9,28 | -%6,87 | HKD 10,08 | HKD 10,09 | HKD 9,20 | 2,49M |
| 2026-09-08 | HKD 9,97 | -%3,58 | HKD 10,34 | HKD 10,50 | HKD 9,91 | 2,03M |
| 2026-09-07 | HKD 10,34 | -%6,00 | HKD 10,88 | HKD 10,92 | HKD 10,14 | 3,61M |
| 2026-09-04 | HKD 11,00 | -%6,78 | HKD 12,05 | HKD 12,05 | HKD 10,92 | 3,19M |
| 2026-09-03 | HKD 11,80 | -%7,09 | HKD 12,72 | HKD 12,80 | HKD 11,75 | 2,45M |
| 2026-09-02 | HKD 12,70 | -%7,97 | HKD 13,98 | HKD 13,98 | HKD 12,70 | 1,86M |
| 2026-09-01 | HKD 13,80 | -%2,06 | HKD 14,30 | HKD 14,32 | HKD 13,79 | 1,30M |
| 2026-08-31 | HKD 14,09 | -%2,89 | HKD 14,63 | HKD 14,63 | HKD 13,36 | 2,21M |
| 2026-08-28 | HKD 14,51 | -%5,66 | HKD 15,38 | HKD 15,66 | HKD 14,15 | 4,50M |
| 2026-08-27 | HKD 15,38 | +%0,46 | HKD 15,49 | HKD 18,66 | HKD 15,36 | 11,40M |
| 2026-08-26 | HKD 15,31 | -%2,05 | HKD 15,63 | HKD 15,96 | HKD 15,29 | 1,28M |
| 2026-08-25 | HKD 15,63 | +%2,76 | HKD 16,78 | HKD 19,00 | HKD 15,40 | 9,57M |
| 2026-08-24 | HKD 15,21 | +%0,07 | HKD 15,25 | HKD 15,35 | HKD 15,00 | 3,10M |
| 2026-08-21 | HKD 15,20 | -%4,22 | HKD 15,91 | HKD 16,05 | HKD 15,19 | 2,77M |
| 2026-08-20 | HKD 15,87 | -%3,23 | HKD 16,40 | HKD 16,79 | HKD 15,87 | 3,21M |
| 2026-08-19 | HKD 16,40 | -%2,03 | HKD 16,36 | HKD 16,78 | HKD 16,20 | 2,96M |
| 2026-08-18 | HKD 16,74 | +%0,06 | HKD 16,80 | HKD 16,93 | HKD 15,88 | 3,97M |
| 2026-08-17 | HKD 16,73 | -%1,01 | HKD 17,29 | HKD 17,29 | HKD 16,45 | 4,99M |
| 2026-08-14 | HKD 16,90 | -%3,54 | HKD 17,15 | HKD 17,70 | HKD 16,03 | 5,34M |
| 2026-08-13 | HKD 17,52 | +%8,75 | HKD 16,30 | HKD 18,12 | HKD 16,08 | 7,90M |
| 2026-08-12 | HKD 16,11 | -%7,15 | HKD 17,12 | HKD 17,29 | HKD 16,01 | 5,26M |
| 2026-08-11 | HKD 17,35 | +%0,81 | HKD 17,50 | HKD 19,68 | HKD 16,50 | 6,24M |
| 2026-08-10 | HKD 17,21 | -%5,23 | HKD 17,87 | HKD 18,07 | HKD 16,27 | 6,45M |
| 2026-08-07 | HKD 18,16 | +%1,11 | HKD 17,96 | HKD 18,55 | HKD 16,60 | 2,56M |
| 2026-08-06 | HKD 17,96 | +%4,30 | HKD 17,22 | HKD 18,10 | HKD 16,80 | 2,10M |
| 2026-08-05 | HKD 17,22 | +%0,47 | HKD 16,86 | HKD 18,25 | HKD 16,71 | 2,83M |
| 2026-08-04 | HKD 17,14 | +%0,59 | HKD 17,15 | HKD 17,88 | HKD 16,53 | 1,83M |
| 2026-08-03 | HKD 17,04 | -%14,24 | HKD 21,80 | HKD 21,86 | HKD 16,16 | 3,74M |
| 2026-07-31 | HKD 19,87 | +%26,56 | HKD 16,08 | HKD 20,26 | HKD 16,08 | 4,55M |
| 2026-07-30 | HKD 15,70 | +%0,83 | HKD 15,50 | HKD 16,47 | HKD 15,32 | 3,00M |
| 2026-07-29 | HKD 15,57 | -%0,51 | HKD 15,66 | HKD 16,14 | HKD 15,45 | 722,50K |
| 2026-07-28 | HKD 15,65 | -%2,07 | HKD 15,97 | HKD 16,43 | HKD 15,26 | 897,60K |
| 2026-07-27 | HKD 15,98 | +%1,40 | HKD 15,89 | HKD 16,88 | HKD 15,40 | 1,15M |
| 2026-07-24 | HKD 15,76 | +%1,22 | HKD 15,21 | HKD 16,18 | HKD 15,16 | 776,70K |
| 2026-07-23 | HKD 15,57 | -%0,13 | HKD 15,99 | HKD 15,99 | HKD 15,23 | 455,70K |
| 2026-07-22 | HKD 15,59 | -%1,89 | HKD 16,11 | HKD 16,13 | HKD 15,37 | 548,70K |
| 2026-07-21 | HKD 15,89 | +%2,19 | HKD 16,00 | HKD 16,31 | HKD 15,27 | 382,30K |
| 2026-07-20 | HKD 15,55 | +%0,45 | HKD 15,20 | HKD 16,00 | HKD 14,82 | 527,90K |
| 2026-07-17 | HKD 15,48 | -%5,61 | HKD 16,40 | HKD 16,70 | HKD 15,30 | 574,50K |
| 2026-07-16 | HKD 16,40 | -%3,81 | HKD 16,79 | HKD 17,30 | HKD 16,22 | 683,40K |
| 2026-07-15 | HKD 17,05 | -%0,76 | HKD 17,30 | HKD 17,65 | HKD 16,28 | 365,10K |
| 2026-07-14 | HKD 17,18 | -%1,88 | HKD 17,12 | HKD 18,04 | HKD 16,88 | 652,40K |
| 2026-07-13 | HKD 17,51 | +%0,06 | HKD 17,74 | HKD 17,78 | HKD 17,15 | 422,50K |
| 2026-07-10 | HKD 17,50 | +%0,06 | HKD 17,88 | HKD 17,88 | HKD 17,15 | 155,00K |
| 2026-07-09 | HKD 17,49 | +%0,23 | HKD 17,45 | HKD 17,76 | HKD 17,15 | 458,00K |
| 2026-07-08 | HKD 17,45 | +%0,81 | HKD 18,27 | HKD 18,27 | HKD 17,00 | 721,00K |
| 2026-07-07 | HKD 17,31 | -%5,92 | HKD 17,51 | HKD 18,70 | HKD 17,10 | 878,00K |
| 2026-07-06 | HKD 18,40 | -%1,45 | HKD 18,44 | HKD 19,13 | HKD 17,86 | 347,00K |
| 2026-07-03 | HKD 18,67 | +%1,30 | HKD 18,43 | HKD 19,34 | HKD 17,99 | 1,07M |
| 2026-07-02 | HKD 18,43 | -%12,24 | HKD 20,50 | HKD 21,20 | HKD 18,43 | 617,50K |
| 2026-06-30 | HKD 21,00 | +%10,64 | HKD 18,98 | HKD 21,00 | HKD 18,49 | 1,30M |
| 2026-06-29 | HKD 18,98 | +%2,54 | HKD 17,95 | HKD 19,41 | HKD 17,95 | 1,28M |
| 2026-06-26 | HKD 18,51 | +%0,05 | HKD 17,50 | HKD 19,18 | HKD 17,50 | 1,15M |
| 2026-06-25 | HKD 18,50 | -%3,24 | HKD 18,60 | HKD 19,48 | HKD 18,36 | 154,00K |
| 2026-06-24 | HKD 19,12 | +%1,92 | HKD 19,70 | HKD 19,70 | HKD 18,42 | 303,00K |
| 2026-06-23 | HKD 18,76 | -%0,05 | HKD 20,50 | HKD 20,50 | HKD 18,44 | 449,50K |
| 2026-06-22 | HKD 18,77 | -%0,05 | HKD 17,90 | HKD 19,31 | HKD 16,96 | 580,00K |
| 2026-06-18 | HKD 18,78 | -%1,73 | HKD 19,89 | HKD 20,00 | HKD 17,78 | 1,03M |
| 2026-06-17 | HKD 19,11 | +%6,70 | HKD 17,30 | HKD 19,29 | HKD 17,19 | 219,50K |
| 2026-06-16 | HKD 17,91 | -%2,08 | HKD 18,71 | HKD 18,71 | HKD 17,75 | 499,50K |
| 2026-06-15 | HKD 18,29 | +%0,94 | HKD 18,40 | HKD 18,99 | HKD 17,90 | 471,00K |
| 2026-06-12 | HKD 18,12 | +%1,57 | HKD 17,83 | HKD 18,18 | HKD 17,70 | 243,00K |
| 2026-06-11 | HKD 17,84 | -%3,83 | HKD 19,40 | HKD 19,98 | HKD 17,81 | 964,50K |
| 2026-06-10 | HKD 18,55 | -%2,62 | HKD 17,30 | HKD 20,20 | HKD 17,30 | 1,17M |
| 2026-06-09 | HKD 19,05 | -%4,75 | HKD 20,50 | HKD 20,50 | HKD 18,21 | 1,25M |
| 2026-06-08 | HKD 20,00 | -%1,28 | HKD 20,40 | HKD 20,40 | HKD 19,58 | 410,50K |
| 2026-06-05 | HKD 20,26 | +%0,30 | HKD 21,18 | HKD 21,18 | HKD 19,87 | 306,50K |
| 2026-06-04 | HKD 20,20 | +%0,10 | HKD 20,18 | HKD 22,96 | HKD 19,89 | 945,60K |
| 2026-06-03 | HKD 20,18 | -%0,98 | HKD 20,36 | HKD 20,66 | HKD 19,88 | 104,00K |
| 2026-06-02 | HKD 20,38 | -%4,23 | HKD 22,20 | HKD 22,18 | HKD 20,24 | 548,50K |
| 2026-06-01 | HKD 21,28 | -%4,23 | HKD 22,22 | HKD 22,80 | HKD 20,76 | 432,00K |
| 2026-05-29 | HKD 22,22 | +%10,00 | HKD 20,20 | HKD 22,60 | HKD 19,81 | 781,00K |
| 2026-05-28 | HKD 20,20 | +%2,75 | HKD 19,29 | HKD 21,06 | HKD 19,29 | 1,59M |
| 2026-05-27 | HKD 19,66 | -%3,53 | HKD 20,38 | HKD 20,50 | HKD 19,47 | 581,50K |