Softcare Limited 2698
HKEX · Çin Hong Kong ÖİB · Dayanıksız Tüketim Malları
HKD 27,50+0,12 (+%0,44)
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 27,38 | +%0,66 | HKD 27,00 | HKD 27,80 | HKD 26,80 | 800,72K |
| 2026-09-29 | HKD 27,20 | -%0,80 | HKD 26,70 | HKD 27,90 | HKD 26,70 | 321,14K |
| 2026-09-28 | HKD 27,42 | +%0,29 | HKD 27,58 | HKD 27,98 | HKD 26,88 | 1,07M |
| 2026-09-25 | HKD 27,34 | -%2,36 | HKD 28,14 | HKD 28,80 | HKD 27,12 | 171,36K |
| 2026-09-24 | HKD 28,00 | +%0,14 | HKD 28,02 | HKD 28,88 | HKD 27,66 | 753,93K |
| 2026-09-23 | HKD 27,96 | -%2,44 | HKD 28,98 | HKD 28,98 | HKD 27,56 | 1,82M |
| 2026-09-22 | HKD 28,66 | -%1,04 | HKD 29,20 | HKD 29,38 | HKD 28,30 | 837,76K |
| 2026-09-21 | HKD 28,96 | -%0,41 | HKD 28,94 | HKD 29,48 | HKD 28,78 | 506,83K |
| 2026-09-18 | HKD 29,08 | +%1,04 | HKD 28,78 | HKD 29,22 | HKD 28,62 | 1,15M |
| 2026-09-17 | HKD 28,78 | -%0,62 | HKD 29,00 | HKD 29,42 | HKD 28,32 | 704,70K |
| 2026-09-16 | HKD 28,96 | +%1,26 | HKD 29,16 | HKD 29,38 | HKD 28,38 | 521,26K |
| 2026-09-15 | HKD 28,60 | -%1,85 | HKD 29,56 | HKD 29,70 | HKD 28,50 | 645,96K |
| 2026-09-14 | HKD 29,14 | -%0,82 | HKD 30,00 | HKD 30,40 | HKD 29,14 | 815,92K |
| 2026-09-11 | HKD 29,38 | +%0,27 | HKD 29,50 | HKD 29,74 | HKD 28,70 | 1,75M |
| 2026-09-10 | HKD 29,30 | -%2,33 | HKD 29,62 | HKD 30,10 | HKD 28,94 | 1,50M |
| 2026-09-09 | HKD 30,00 | -%0,33 | HKD 30,10 | HKD 30,30 | HKD 29,60 | 1,79M |
| 2026-09-08 | HKD 30,10 | -%3,22 | HKD 30,98 | HKD 31,50 | HKD 29,86 | 1,92M |
| 2026-09-07 | HKD 31,10 | -%2,57 | HKD 31,80 | HKD 32,82 | HKD 30,92 | 1,12M |
| 2026-09-04 | HKD 31,92 | +%5,70 | HKD 30,10 | HKD 32,08 | HKD 29,72 | 2,16M |
| 2026-09-03 | HKD 30,20 | -%1,50 | HKD 30,56 | HKD 31,14 | HKD 29,92 | 1,54M |
| 2026-09-02 | HKD 30,66 | -%0,84 | HKD 30,12 | HKD 30,92 | HKD 28,22 | 18,24M |
| 2026-09-01 | HKD 30,92 | -%2,46 | HKD 31,70 | HKD 32,34 | HKD 30,86 | 1,47M |
| 2026-08-31 | HKD 31,70 | -%1,86 | HKD 32,34 | HKD 32,34 | HKD 31,14 | 868,96K |
| 2026-08-28 | HKD 32,30 | +%0,06 | HKD 32,42 | HKD 32,60 | HKD 31,24 | 763,66K |
| 2026-08-27 | HKD 32,28 | -%2,12 | HKD 32,76 | HKD 34,16 | HKD 32,00 | 598,69K |
| 2026-08-26 | HKD 32,98 | +%0,86 | HKD 32,90 | HKD 33,66 | HKD 32,02 | 743,62K |
| 2026-08-25 | HKD 32,70 | -%3,43 | HKD 33,98 | HKD 33,98 | HKD 32,34 | 868,71K |
| 2026-08-24 | HKD 33,86 | +%1,99 | HKD 33,20 | HKD 34,86 | HKD 33,04 | 1,28M |
| 2026-08-21 | HKD 33,20 | -%3,77 | HKD 33,82 | HKD 34,60 | HKD 33,02 | 1,01M |
| 2026-08-20 | HKD 34,50 | +%8,08 | HKD 32,54 | HKD 35,04 | HKD 31,90 | 3,35M |
| 2026-08-19 | HKD 31,92 | -%6,45 | HKD 33,30 | HKD 33,64 | HKD 31,90 | 2,93M |
| 2026-08-18 | HKD 34,12 | -%1,10 | HKD 34,10 | HKD 34,50 | HKD 33,64 | 499,76K |
| 2026-08-17 | HKD 34,50 | -%0,81 | HKD 34,10 | HKD 34,94 | HKD 34,14 | 869,43K |
| 2026-08-14 | HKD 34,78 | -%0,06 | HKD 34,80 | HKD 35,24 | HKD 34,54 | 546,06K |
| 2026-08-13 | HKD 34,80 | -%0,74 | HKD 34,44 | HKD 35,12 | HKD 34,34 | 667,25K |
| 2026-08-12 | HKD 35,06 | %0,00 | HKD 35,26 | HKD 35,56 | HKD 34,44 | 1,17M |
| 2026-08-11 | HKD 35,06 | +%0,17 | HKD 34,68 | HKD 35,20 | HKD 34,18 | 1,35M |
| 2026-08-10 | HKD 35,00 | +%0,11 | HKD 34,94 | HKD 35,34 | HKD 34,08 | 1,02M |
| 2026-08-07 | HKD 34,96 | -%0,63 | HKD 34,70 | HKD 35,02 | HKD 34,12 | 1,00M |
| 2026-08-06 | HKD 35,18 | -%0,79 | HKD 35,90 | HKD 35,90 | HKD 33,80 | 1,07M |
| 2026-08-05 | HKD 35,46 | +%4,36 | HKD 32,90 | HKD 35,58 | HKD 32,90 | 955,23K |
| 2026-08-04 | HKD 33,98 | -%1,34 | HKD 34,18 | HKD 34,76 | HKD 33,38 | 1,26M |
| 2026-08-03 | HKD 34,44 | +%1,18 | HKD 34,98 | HKD 35,00 | HKD 33,76 | 955,37K |
| 2026-07-31 | HKD 34,04 | -%1,50 | HKD 34,58 | HKD 34,76 | HKD 33,06 | 1,70M |
| 2026-07-30 | HKD 34,56 | +%0,29 | HKD 34,02 | HKD 35,22 | HKD 33,64 | 1,21M |
| 2026-07-29 | HKD 34,46 | +%4,42 | HKD 33,00 | HKD 35,00 | HKD 32,82 | 3,71M |
| 2026-07-28 | HKD 33,00 | +%3,19 | HKD 32,90 | HKD 33,00 | HKD 31,58 | 1,38M |
| 2026-07-27 | HKD 31,98 | -%1,72 | HKD 32,50 | HKD 32,82 | HKD 31,64 | 2,47M |
| 2026-07-24 | HKD 32,54 | +%1,37 | HKD 32,18 | HKD 32,82 | HKD 31,22 | 2,34M |
| 2026-07-23 | HKD 32,10 | +%1,58 | HKD 31,68 | HKD 33,44 | HKD 31,14 | 5,34M |
| 2026-07-22 | HKD 31,60 | +%7,92 | HKD 30,40 | HKD 31,80 | HKD 28,60 | 9,15M |
| 2026-07-21 | HKD 29,28 | +%1,67 | HKD 27,46 | HKD 29,86 | HKD 27,46 | 3,01M |
| 2026-07-20 | HKD 28,80 | +%4,42 | HKD 28,00 | HKD 29,00 | HKD 27,60 | 1,84M |
| 2026-07-17 | HKD 27,58 | -%0,72 | HKD 28,16 | HKD 28,16 | HKD 26,90 | 672,01K |
| 2026-07-16 | HKD 27,78 | +%2,74 | HKD 28,00 | HKD 28,08 | HKD 27,12 | 1,30M |
| 2026-07-15 | HKD 27,04 | +%2,42 | HKD 26,70 | HKD 27,60 | HKD 26,42 | 1,71M |
| 2026-07-14 | HKD 26,40 | -%0,75 | HKD 26,60 | HKD 27,28 | HKD 26,02 | 1,22M |
| 2026-07-13 | HKD 26,60 | +%0,23 | HKD 26,38 | HKD 27,00 | HKD 26,16 | 1,07M |
| 2026-07-10 | HKD 26,54 | +%0,15 | HKD 26,50 | HKD 27,50 | HKD 26,22 | 503,99K |
| 2026-07-09 | HKD 26,50 | -%2,00 | HKD 26,92 | HKD 27,50 | HKD 25,72 | 731,86K |
| 2026-07-08 | HKD 27,04 | -%1,02 | HKD 27,18 | HKD 28,02 | HKD 26,42 | 613,21K |
| 2026-07-07 | HKD 27,32 | -%0,44 | HKD 27,28 | HKD 28,08 | HKD 26,80 | 1,12M |
| 2026-07-06 | HKD 27,44 | +%5,05 | HKD 27,00 | HKD 28,10 | HKD 27,00 | 2,28M |
| 2026-07-03 | HKD 26,12 | +%3,08 | HKD 26,00 | HKD 26,50 | HKD 25,34 | 1,59M |
| 2026-07-02 | HKD 25,34 | +%1,36 | HKD 25,60 | HKD 26,32 | HKD 24,62 | 1,60M |
| 2026-06-30 | HKD 25,00 | -%2,19 | HKD 25,66 | HKD 26,00 | HKD 24,20 | 1,46M |
| 2026-06-29 | HKD 25,56 | +%2,40 | HKD 24,96 | HKD 26,10 | HKD 24,96 | 1,48M |
| 2026-06-26 | HKD 24,96 | +%2,04 | HKD 24,80 | HKD 25,30 | HKD 23,86 | 807,11K |
| 2026-06-25 | HKD 24,46 | -%5,92 | HKD 25,88 | HKD 26,08 | HKD 24,12 | 1,35M |
| 2026-06-24 | HKD 26,00 | -%2,69 | HKD 26,62 | HKD 28,10 | HKD 26,00 | 317,12K |
| 2026-06-23 | HKD 26,72 | -%0,45 | HKD 25,70 | HKD 26,98 | HKD 25,70 | 1,02M |
| 2026-06-22 | HKD 26,84 | -%2,61 | HKD 27,44 | HKD 28,20 | HKD 26,02 | 726,72K |
| 2026-06-18 | HKD 27,56 | -%1,08 | HKD 27,66 | HKD 27,66 | HKD 25,70 | 6,54M |
| 2026-06-17 | HKD 27,86 | -%4,59 | HKD 29,20 | HKD 29,20 | HKD 27,66 | 1,05M |
| 2026-06-16 | HKD 29,20 | +%1,11 | HKD 28,66 | HKD 30,00 | HKD 28,54 | 1,08M |
| 2026-06-15 | HKD 28,88 | +%5,02 | HKD 27,60 | HKD 29,34 | HKD 27,60 | 1,08M |
| 2026-06-12 | HKD 27,50 | +%0,44 | HKD 27,38 | HKD 27,98 | HKD 27,30 | 521,89K |
| 2026-06-11 | HKD 27,38 | -%1,93 | HKD 28,00 | HKD 28,62 | HKD 27,04 | 857,30K |
| 2026-06-10 | HKD 27,92 | +%2,57 | HKD 27,22 | HKD 28,58 | HKD 27,20 | 1,17M |
| 2026-06-09 | HKD 27,22 | +%1,72 | HKD 26,64 | HKD 27,78 | HKD 26,64 | 1,61M |
| 2026-06-08 | HKD 26,76 | -%1,11 | HKD 27,70 | HKD 27,72 | HKD 26,20 | 1,03M |
| 2026-06-05 | HKD 27,06 | -%2,45 | HKD 27,58 | HKD 28,38 | HKD 27,06 | 504,59K |
| 2026-06-04 | HKD 27,74 | +%1,61 | HKD 27,80 | HKD 28,04 | HKD 27,30 | 811,98K |
| 2026-06-03 | HKD 27,30 | +%1,04 | HKD 27,50 | HKD 27,64 | HKD 26,60 | 1,56M |
| 2026-06-02 | HKD 27,02 | -%1,03 | HKD 26,34 | HKD 28,10 | HKD 26,34 | 4,14M |
| 2026-06-01 | HKD 27,30 | -%1,80 | HKD 28,00 | HKD 28,46 | HKD 27,28 | 2,67M |
| 2026-05-29 | HKD 27,80 | +%9,45 | HKD 26,20 | HKD 28,64 | HKD 25,10 | 3,91M |
| 2026-05-28 | HKD 25,40 | -%2,76 | HKD 26,12 | HKD 26,26 | HKD 24,86 | 2,31M |
| 2026-05-27 | HKD 26,12 | -%2,83 | HKD 27,16 | HKD 27,16 | HKD 25,44 | 1,78M |
| 2026-05-26 | HKD 26,88 | +%1,66 | HKD 26,44 | HKD 27,32 | HKD 26,06 | 1,52M |