Quantgroup Technology Limited 2685
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 3,80+0,27 (+%7,80)
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 3,80 | +%7,80 | HKD 3,53 | HKD 3,85 | HKD 3,48 | 2,24M |
| 2026-09-30 | HKD 3,53 | -%2,22 | HKD 3,67 | HKD 3,70 | HKD 3,50 | 8,25M |
| 2026-09-29 | HKD 3,61 | +%4,34 | HKD 3,45 | HKD 3,81 | HKD 3,45 | 18,98M |
| 2026-09-28 | HKD 3,45 | -%9,55 | HKD 3,82 | HKD 3,83 | HKD 3,39 |
| 16,29M |
| 2026-09-25 | HKD 3,82 | +%1,87 | HKD 3,75 | HKD 3,90 | HKD 3,68 | 473,00K |
| 2026-09-24 | HKD 3,75 | -%0,53 | HKD 3,77 | HKD 3,90 | HKD 3,75 | 11,41M |
| 2026-09-23 | HKD 3,77 | -%0,26 | HKD 3,81 | HKD 3,87 | HKD 3,76 | 9,86M |
| 2026-09-22 | HKD 3,78 | -%3,20 | HKD 3,92 | HKD 4,07 | HKD 3,76 | 25,94M |
| 2026-09-21 | HKD 3,90 | -%1,51 | HKD 3,96 | HKD 4,07 | HKD 3,88 | 14,12M |
| 2026-09-18 | HKD 3,96 | +%2,45 | HKD 3,88 | HKD 4,09 | HKD 3,86 | 26,90M |
| 2026-09-17 | HKD 3,87 | -%3,61 | HKD 3,83 | HKD 3,98 | HKD 3,71 | 30,79M |
| 2026-09-16 | HKD 4,01 | +%4,83 | HKD 3,88 | HKD 4,16 | HKD 3,85 | 51,77M |
| 2026-09-15 | HKD 3,83 | -%4,84 | HKD 4,07 | HKD 4,08 | HKD 3,83 | 17,79M |
| 2026-09-14 | HKD 4,03 | -%7,26 | HKD 4,41 | HKD 4,50 | HKD 4,01 | 41,91M |
| 2026-09-11 | HKD 4,34 | +%3,83 | HKD 4,36 | HKD 5,68 | HKD 4,26 | 237,24M |
| 2026-09-10 | HKD 4,18 | +%11,17 | HKD 3,70 | HKD 4,22 | HKD 3,70 | 90,78M |
| 2026-09-09 | HKD 3,76 | -%3,09 | HKD 3,90 | HKD 3,91 | HKD 3,76 | 15,13M |
| 2026-09-08 | HKD 3,88 | -%3,36 | HKD 4,05 | HKD 4,05 | HKD 3,87 | 14,21M |
| 2026-09-07 | HKD 4,01 | -%1,59 | HKD 4,09 | HKD 4,11 | HKD 4,01 | 11,86M |
| 2026-09-04 | HKD 4,08 | +%0,99 | HKD 4,09 | HKD 4,22 | HKD 4,04 | 27,41M |
| 2026-09-03 | HKD 4,04 | -%2,53 | HKD 4,20 | HKD 4,31 | HKD 4,00 | 31,84M |
| 2026-09-02 | HKD 4,14 | +%2,98 | HKD 4,05 | HKD 4,62 | HKD 4,00 | 104,02M |
| 2026-09-01 | HKD 4,03 | +%6,48 | HKD 3,80 | HKD 4,22 | HKD 3,78 | 65,49M |
| 2026-08-31 | HKD 3,78 | %0,00 | HKD 3,75 | HKD 3,87 | HKD 3,70 | 16,76M |
| 2026-08-28 | HKD 3,78 | -%1,43 | HKD 3,88 | HKD 3,99 | HKD 3,76 | 18,12M |
| 2026-08-27 | HKD 3,84 | -%2,54 | HKD 3,89 | HKD 3,94 | HKD 3,78 | 14,27M |
| 2026-08-26 | HKD 3,93 | +%0,13 | HKD 3,94 | HKD 4,08 | HKD 3,91 | 14,03M |
| 2026-08-25 | HKD 3,93 | -%1,50 | HKD 4,04 | HKD 4,04 | HKD 3,87 | 13,35M |
| 2026-08-24 | HKD 3,99 | -%1,97 | HKD 4,08 | HKD 4,14 | HKD 3,98 | 11,35M |
| 2026-08-21 | HKD 4,07 | +%0,12 | HKD 4,11 | HKD 4,13 | HKD 3,97 | 16,79M |
| 2026-08-20 | HKD 4,07 | -%3,33 | HKD 4,24 | HKD 4,28 | HKD 4,01 | 21,75M |
| 2026-08-19 | HKD 4,20 | -%5,29 | HKD 4,47 | HKD 4,54 | HKD 4,20 | 35,02M |
| 2026-08-18 | HKD 4,44 | -%0,78 | HKD 4,53 | HKD 4,59 | HKD 4,30 | 27,79M |
| 2026-08-17 | HKD 4,47 | -%3,45 | HKD 4,50 | HKD 4,77 | HKD 4,43 | 37,33M |
| 2026-08-14 | HKD 4,64 | -%4,83 | HKD 4,91 | HKD 5,02 | HKD 4,60 | 59,45M |
| 2026-08-13 | HKD 4,87 | +%9,07 | HKD 4,48 | HKD 5,18 | HKD 4,46 | 130,71M |
| 2026-08-12 | HKD 4,47 | +%1,94 | HKD 4,41 | HKD 4,72 | HKD 4,39 | 62,49M |
| 2026-08-11 | HKD 4,38 | +%1,27 | HKD 4,39 | HKD 4,53 | HKD 4,32 | 29,58M |
| 2026-08-10 | HKD 4,32 | +%2,13 | HKD 4,24 | HKD 4,73 | HKD 4,24 | 71,86M |
| 2026-08-07 | HKD 4,24 | -%2,64 | HKD 4,41 | HKD 4,53 | HKD 4,21 | 43,00M |
| 2026-08-06 | HKD 4,35 | -%3,76 | HKD 4,56 | HKD 4,77 | HKD 4,27 | 82,30M |
| 2026-08-05 | HKD 4,52 | +%2,73 | HKD 4,46 | HKD 4,76 | HKD 4,37 | 70,80M |
| 2026-08-04 | HKD 4,40 | +%9,45 | HKD 4,05 | HKD 4,88 | HKD 3,98 | 119,89M |
| 2026-08-03 | HKD 4,02 | -%2,66 | HKD 4,15 | HKD 4,30 | HKD 3,98 | 38,13M |
| 2026-07-31 | HKD 4,13 | +%4,56 | HKD 4,10 | HKD 4,43 | HKD 3,93 | 101,65M |
| 2026-07-30 | HKD 3,95 | -%2,95 | HKD 4,20 | HKD 4,61 | HKD 3,68 | 134,48M |
| 2026-07-29 | HKD 4,07 | -%31,02 | HKD 5,50 | HKD 5,78 | HKD 3,92 | 164,78M |
| 2026-07-28 | HKD 5,90 | -%57,06 | HKD 13,80 | HKD 14,18 | HKD 4,87 | 207,09M |
| 2026-07-27 | HKD 13,74 | +%13,74 | HKD 11,85 | HKD 14,50 | HKD 11,85 | 30,65M |
| 2026-07-24 | HKD 12,08 | -%9,78 | HKD 13,01 | HKD 13,44 | HKD 11,74 | 15,68M |
| 2026-07-23 | HKD 13,39 | -%23,96 | HKD 17,85 | HKD 18,56 | HKD 13,00 | 28,43M |
| 2026-07-22 | HKD 17,61 | +%5,13 | HKD 17,04 | HKD 19,28 | HKD 16,66 | 26,53M |
| 2026-07-21 | HKD 16,75 | +%2,89 | HKD 16,60 | HKD 17,55 | HKD 15,42 | 23,07M |
| 2026-07-20 | HKD 16,28 | -%5,62 | HKD 17,50 | HKD 19,19 | HKD 16,28 | 27,55M |
| 2026-07-17 | HKD 17,25 | +%0,76 | HKD 17,24 | HKD 22,00 | HKD 17,24 | 63,68M |
| 2026-07-16 | HKD 17,12 | +%19,05 | HKD 14,66 | HKD 19,35 | HKD 14,05 | 49,43M |
| 2026-07-15 | HKD 14,38 | +%2,64 | HKD 14,25 | HKD 15,16 | HKD 13,75 | 14,55M |
| 2026-07-14 | HKD 14,01 | +%4,63 | HKD 13,39 | HKD 15,38 | HKD 13,01 | 24,81M |
| 2026-07-13 | HKD 13,39 | -%2,90 | HKD 13,85 | HKD 14,34 | HKD 12,87 | 11,35M |
| 2026-07-10 | HKD 13,79 | -%10,16 | HKD 15,08 | HKD 15,92 | HKD 13,55 | 23,83M |
| 2026-07-09 | HKD 15,35 | -%5,89 | HKD 16,46 | HKD 18,00 | HKD 14,48 | 25,23M |
| 2026-07-08 | HKD 16,31 | -%4,56 | HKD 16,56 | HKD 21,74 | HKD 13,96 | 71,56M |
| 2026-07-07 | HKD 17,09 | +%55,65 | HKD 11,01 | HKD 18,58 | HKD 10,74 | 75,22M |
| 2026-07-06 | HKD 10,98 | -%1,26 | HKD 11,45 | HKD 11,58 | HKD 10,82 | 4,34M |
| 2026-07-03 | HKD 11,12 | +%4,91 | HKD 10,81 | HKD 11,76 | HKD 10,61 | 7,19M |
| 2026-07-02 | HKD 10,60 | -%7,67 | HKD 11,78 | HKD 11,78 | HKD 10,54 | 3,43M |
| 2026-06-30 | HKD 11,48 | -%1,96 | HKD 11,98 | HKD 11,98 | HKD 11,28 | 2,94M |
| 2026-06-29 | HKD 11,71 | -%0,76 | HKD 11,82 | HKD 12,16 | HKD 11,34 | 4,07M |
| 2026-06-26 | HKD 11,80 | -%11,01 | HKD 13,40 | HKD 13,60 | HKD 11,68 | 4,34M |
| 2026-06-25 | HKD 13,26 | -%0,97 | HKD 13,66 | HKD 14,43 | HKD 13,25 | 8,23M |
| 2026-06-24 | HKD 13,39 | +%1,75 | HKD 13,00 | HKD 13,81 | HKD 12,61 | 7,48M |
| 2026-06-23 | HKD 13,16 | -%10,90 | HKD 14,66 | HKD 14,77 | HKD 13,13 | 11,58M |
| 2026-06-22 | HKD 14,77 | +%8,92 | HKD 13,60 | HKD 15,11 | HKD 12,22 | 23,72M |
| 2026-06-18 | HKD 13,56 | +%21,18 | HKD 12,86 | HKD 16,02 | HKD 12,86 | 54,54M |
| 2026-06-17 | HKD 11,19 | -%3,45 | HKD 11,59 | HKD 12,75 | HKD 10,98 | 8,87M |
| 2026-06-16 | HKD 11,59 | -%9,38 | HKD 13,13 | HKD 13,18 | HKD 11,52 | 5,28M |
| 2026-06-15 | HKD 12,79 | +%0,47 | HKD 12,85 | HKD 13,62 | HKD 12,53 | 10,87M |
| 2026-06-12 | HKD 12,73 | -%0,62 | HKD 13,04 | HKD 15,57 | HKD 12,73 | 23,60M |
| 2026-06-11 | HKD 12,81 | -%6,77 | HKD 13,80 | HKD 14,20 | HKD 12,52 | 6,75M |
| 2026-06-10 | HKD 13,74 | -%9,37 | HKD 15,00 | HKD 15,50 | HKD 13,22 | 11,80M |
| 2026-06-09 | HKD 15,16 | -%14,83 | HKD 18,00 | HKD 18,09 | HKD 14,36 | 17,92M |
| 2026-06-08 | HKD 17,80 | +%12,66 | HKD 15,80 | HKD 21,10 | HKD 15,22 | 51,32M |
| 2026-06-05 | HKD 15,80 | -%33,16 | HKD 27,18 | HKD 30,02 | HKD 14,71 | 55,76M |
| 2026-06-04 | HKD 23,64 | +%111,26 | HKD 11,80 | HKD 23,64 | HKD 11,42 | 69,91M |
| 2026-06-03 | HKD 11,19 | +%2,29 | HKD 10,85 | HKD 11,98 | HKD 10,60 | 2,90M |
| 2026-06-02 | HKD 10,94 | +%5,80 | HKD 10,35 | HKD 11,37 | HKD 10,34 | 3,51M |
| 2026-06-01 | HKD 10,34 | -%0,29 | HKD 10,40 | HKD 11,07 | HKD 10,33 | 1,02M |
| 2026-05-29 | HKD 10,37 | -%1,80 | HKD 10,60 | HKD 10,72 | HKD 10,11 | 709,50K |
| 2026-05-28 | HKD 10,56 | %0,00 | HKD 10,56 | HKD 11,21 | HKD 10,09 | 1,79M |
| 2026-05-27 | HKD 10,56 | +%0,09 | HKD 10,49 | HKD 11,38 | HKD 9,96 | 2,99M |