QingSong Health Corporation 2661
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 3,81-0,17 (-%4,39)
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 3,81 | -%4,39 | HKD 4,20 | HKD 4,20 | HKD 3,73 | 221,20K |
| 2026-09-30 | HKD 3,98 | -%1,12 | HKD 4,07 | HKD 4,11 | HKD 3,98 | 5,40M |
| 2026-09-29 | HKD 4,03 | +%2,03 | HKD 4,00 | HKD 4,10 | HKD 3,84 | 11,67M |
| 2026-09-28 | HKD 3,95 | -%1,86 | HKD 4,11 | HKD 4,18 | HKD 3,92 |
| 8,00M |
| 2026-09-25 | HKD 4,03 | -%5,07 | HKD 4,30 | HKD 4,30 | HKD 3,86 | 539,60K |
| 2026-09-24 | HKD 4,24 | +%0,12 | HKD 4,24 | HKD 4,29 | HKD 4,18 | 5,82M |
| 2026-09-23 | HKD 4,24 | -%3,42 | HKD 4,41 | HKD 4,43 | HKD 4,18 | 11,67M |
| 2026-09-22 | HKD 4,39 | -%7,59 | HKD 4,93 | HKD 4,93 | HKD 4,36 | 22,91M |
| 2026-09-21 | HKD 4,74 | +%7,60 | HKD 4,51 | HKD 5,26 | HKD 4,51 | 80,16M |
| 2026-09-18 | HKD 4,41 | +%3,89 | HKD 4,24 | HKD 4,82 | HKD 4,24 | 50,90M |
| 2026-09-17 | HKD 4,24 | -%2,08 | HKD 4,34 | HKD 4,51 | HKD 4,19 | 12,43M |
| 2026-09-16 | HKD 4,34 | +%4,21 | HKD 4,16 | HKD 4,43 | HKD 4,14 | 14,77M |
| 2026-09-15 | HKD 4,16 | -%5,99 | HKD 4,44 | HKD 4,49 | HKD 4,15 | 17,03M |
| 2026-09-14 | HKD 4,43 | -%1,67 | HKD 4,64 | HKD 4,78 | HKD 4,40 | 28,82M |
| 2026-09-11 | HKD 4,50 | -%6,83 | HKD 4,97 | HKD 5,46 | HKD 4,36 | 52,96M |
| 2026-09-10 | HKD 4,83 | +%8,78 | HKD 4,44 | HKD 4,83 | HKD 4,39 | 20,37M |
| 2026-09-09 | HKD 4,44 | -%4,72 | HKD 4,68 | HKD 4,70 | HKD 4,42 | 5,78M |
| 2026-09-08 | HKD 4,66 | -%2,20 | HKD 4,78 | HKD 4,80 | HKD 4,61 | 4,67M |
| 2026-09-07 | HKD 4,76 | -%4,41 | HKD 5,04 | HKD 5,04 | HKD 4,74 | 6,57M |
| 2026-09-04 | HKD 4,99 | +%3,42 | HKD 4,86 | HKD 5,15 | HKD 4,84 | 9,75M |
| 2026-09-03 | HKD 4,82 | +%0,63 | HKD 4,82 | HKD 4,93 | HKD 4,81 | 4,39M |
| 2026-09-02 | HKD 4,79 | -%2,44 | HKD 4,91 | HKD 4,93 | HKD 4,78 | 3,90M |
| 2026-09-01 | HKD 4,91 | +%0,31 | HKD 4,96 | HKD 4,95 | HKD 4,82 | 4,44M |
| 2026-08-31 | HKD 4,89 | -%2,59 | HKD 5,00 | HKD 5,02 | HKD 4,88 | 7,46M |
| 2026-08-28 | HKD 5,03 | -%2,99 | HKD 5,22 | HKD 5,25 | HKD 5,01 | 7,93M |
| 2026-08-27 | HKD 5,18 | +%2,68 | HKD 5,10 | HKD 5,27 | HKD 4,95 | 13,69M |
| 2026-08-26 | HKD 5,05 | -%1,08 | HKD 5,15 | HKD 5,22 | HKD 5,05 | 4,30M |
| 2026-08-25 | HKD 5,10 | -%1,45 | HKD 5,39 | HKD 5,59 | HKD 4,95 | 16,80M |
| 2026-08-24 | HKD 5,18 | -%0,48 | HKD 5,16 | HKD 5,21 | HKD 5,04 | 5,63M |
| 2026-08-21 | HKD 5,20 | -%1,79 | HKD 5,32 | HKD 5,32 | HKD 5,14 | 5,43M |
| 2026-08-20 | HKD 5,30 | +%4,33 | HKD 5,18 | HKD 5,50 | HKD 5,17 | 18,48M |
| 2026-08-19 | HKD 5,07 | -%3,88 | HKD 5,32 | HKD 5,39 | HKD 5,03 | 11,59M |
| 2026-08-18 | HKD 5,28 | -%4,17 | HKD 5,52 | HKD 5,55 | HKD 5,26 | 5,44M |
| 2026-08-17 | HKD 5,51 | -%0,45 | HKD 5,53 | HKD 5,63 | HKD 5,48 | 4,17M |
| 2026-08-14 | HKD 5,53 | -%3,32 | HKD 5,78 | HKD 5,78 | HKD 5,44 | 8,02M |
| 2026-08-13 | HKD 5,72 | +%0,70 | HKD 5,76 | HKD 6,04 | HKD 5,67 | 15,19M |
| 2026-08-12 | HKD 5,68 | -%2,49 | HKD 5,88 | HKD 5,91 | HKD 5,68 | 5,72M |
| 2026-08-11 | HKD 5,83 | -%2,83 | HKD 6,00 | HKD 6,19 | HKD 5,82 | 15,67M |
| 2026-08-10 | HKD 6,00 | +%1,95 | HKD 5,95 | HKD 6,07 | HKD 5,75 | 14,90M |
| 2026-08-07 | HKD 5,89 | +%2,17 | HKD 5,87 | HKD 6,05 | HKD 5,72 | 9,49M |
| 2026-08-06 | HKD 5,76 | -%4,79 | HKD 6,11 | HKD 6,11 | HKD 5,76 | 6,26M |
| 2026-08-05 | HKD 6,05 | +%1,51 | HKD 5,99 | HKD 6,11 | HKD 5,94 | 9,23M |
| 2026-08-04 | HKD 5,96 | -%1,65 | HKD 6,09 | HKD 6,30 | HKD 5,91 | 8,21M |
| 2026-08-03 | HKD 6,06 | +%2,19 | HKD 5,97 | HKD 6,22 | HKD 5,86 | 5,32M |
| 2026-07-31 | HKD 5,93 | +%2,60 | HKD 5,83 | HKD 6,05 | HKD 5,65 | 11,79M |
| 2026-07-30 | HKD 5,78 | %0,00 | HKD 5,80 | HKD 6,02 | HKD 5,62 | 6,46M |
| 2026-07-29 | HKD 5,78 | -%1,20 | HKD 5,88 | HKD 6,04 | HKD 5,70 | 5,17M |
| 2026-07-28 | HKD 5,85 | -%4,72 | HKD 6,21 | HKD 6,24 | HKD 5,65 | 6,71M |
| 2026-07-27 | HKD 6,14 | +%1,82 | HKD 6,12 | HKD 6,25 | HKD 5,91 | 3,71M |
| 2026-07-24 | HKD 6,03 | -%4,59 | HKD 6,28 | HKD 6,28 | HKD 5,93 | 5,64M |
| 2026-07-23 | HKD 6,32 | -%1,25 | HKD 6,46 | HKD 6,62 | HKD 6,30 | 6,63M |
| 2026-07-22 | HKD 6,40 | -%1,54 | HKD 6,60 | HKD 6,86 | HKD 6,35 | 10,63M |
| 2026-07-21 | HKD 6,50 | +%7,08 | HKD 6,20 | HKD 6,75 | HKD 6,07 | 20,48M |
| 2026-07-20 | HKD 6,07 | -%7,19 | HKD 6,24 | HKD 6,49 | HKD 5,97 | 11,85M |
| 2026-07-17 | HKD 6,54 | -%13,72 | HKD 7,76 | HKD 7,86 | HKD 6,40 | 17,36M |
| 2026-07-16 | HKD 7,58 | +%7,21 | HKD 7,13 | HKD 7,80 | HKD 6,95 | 24,05M |
| 2026-07-15 | HKD 7,07 | +%0,71 | HKD 7,11 | HKD 7,37 | HKD 7,03 | 10,85M |
| 2026-07-14 | HKD 7,02 | +%2,18 | HKD 7,00 | HKD 7,15 | HKD 6,74 | 10,60M |
| 2026-07-13 | HKD 6,87 | -%6,91 | HKD 7,42 | HKD 7,42 | HKD 6,86 | 9,47M |
| 2026-07-10 | HKD 7,38 | -%5,38 | HKD 7,90 | HKD 8,18 | HKD 7,38 | 19,90M |
| 2026-07-09 | HKD 7,80 | -%6,92 | HKD 8,35 | HKD 8,35 | HKD 7,79 | 8,68M |
| 2026-07-08 | HKD 8,38 | -%7,40 | HKD 8,98 | HKD 8,98 | HKD 8,35 | 9,31M |
| 2026-07-07 | HKD 9,05 | +%1,91 | HKD 8,89 | HKD 10,45 | HKD 8,54 | 25,84M |
| 2026-07-06 | HKD 8,88 | -%6,03 | HKD 9,51 | HKD 9,59 | HKD 8,85 | 8,79M |
| 2026-07-03 | HKD 9,45 | -%1,56 | HKD 9,70 | HKD 9,72 | HKD 9,09 | 15,87M |
| 2026-07-02 | HKD 9,60 | -%20,79 | HKD 11,97 | HKD 12,18 | HKD 9,59 | 16,53M |
| 2026-06-30 | HKD 12,12 | -%10,02 | HKD 13,58 | HKD 13,69 | HKD 12,08 | 5,03M |
| 2026-06-29 | HKD 13,47 | -%4,13 | HKD 14,05 | HKD 14,60 | HKD 13,40 | 5,35M |
| 2026-06-26 | HKD 14,05 | +%1,89 | HKD 14,38 | HKD 14,57 | HKD 13,04 | 5,54M |
| 2026-06-25 | HKD 13,79 | +%4,31 | HKD 13,23 | HKD 14,50 | HKD 12,71 | 6,78M |
| 2026-06-24 | HKD 13,22 | -%5,30 | HKD 14,04 | HKD 14,80 | HKD 13,18 | 5,58M |
| 2026-06-23 | HKD 13,96 | -%6,18 | HKD 17,11 | HKD 18,00 | HKD 13,31 | 15,24M |
| 2026-06-22 | HKD 14,88 | +%7,36 | HKD 14,70 | HKD 16,73 | HKD 13,29 | 19,53M |
| 2026-06-18 | HKD 13,86 | +%11,41 | HKD 12,90 | HKD 17,41 | HKD 12,87 | 50,63M |
| 2026-06-17 | HKD 12,44 | +%5,60 | HKD 11,76 | HKD 12,44 | HKD 11,20 | 6,95M |
| 2026-06-16 | HKD 11,78 | -%9,18 | HKD 13,10 | HKD 13,10 | HKD 11,68 | 7,10M |
| 2026-06-15 | HKD 12,97 | -%5,60 | HKD 13,69 | HKD 13,96 | HKD 12,93 | 4,21M |
| 2026-06-12 | HKD 13,74 | -%3,38 | HKD 14,30 | HKD 14,90 | HKD 13,72 | 6,98M |
| 2026-06-11 | HKD 14,22 | -%4,88 | HKD 15,03 | HKD 15,40 | HKD 13,60 | 6,56M |
| 2026-06-10 | HKD 14,95 | +%0,34 | HKD 16,00 | HKD 17,00 | HKD 14,60 | 14,38M |
| 2026-06-09 | HKD 14,90 | -%11,99 | HKD 17,32 | HKD 17,45 | HKD 14,46 | 9,42M |
| 2026-06-08 | HKD 16,93 | -%10,85 | HKD 18,50 | HKD 18,72 | HKD 16,72 | 10,54M |
| 2026-06-05 | HKD 18,99 | +%5,21 | HKD 19,04 | HKD 27,50 | HKD 18,58 | 61,41M |
| 2026-06-04 | HKD 18,05 | -%1,63 | HKD 18,49 | HKD 19,17 | HKD 17,40 | 3,32M |
| 2026-06-03 | HKD 18,35 | -%2,24 | HKD 18,98 | HKD 19,30 | HKD 18,18 | 2,56M |
| 2026-06-02 | HKD 18,77 | -%5,87 | HKD 20,10 | HKD 21,16 | HKD 18,08 | 2,64M |
| 2026-06-01 | HKD 19,94 | -%17,47 | HKD 24,32 | HKD 24,32 | HKD 19,88 | 3,80M |
| 2026-05-29 | HKD 24,16 | -%0,17 | HKD 24,50 | HKD 25,88 | HKD 23,60 | 2,38M |
| 2026-05-28 | HKD 24,20 | +%0,25 | HKD 24,30 | HKD 24,90 | HKD 23,56 | 2,47M |
| 2026-05-27 | HKD 24,14 | +%0,58 | HKD 24,36 | HKD 25,28 | HKD 23,16 | 1,83M |