C-MER Medical Holdings Limited 3309
HKEX · Çin Hong Kong ÖİB · Sağlık Hizmetleri
HKD 0,7650-0,02 (-%1,92)
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 0,76 | -%1,92 | HKD 0,78 | HKD 0,79 | HKD 0,76 | 248,00K |
| 2026-09-30 | HKD 0,78 | +%1,30 | HKD 0,76 | HKD 0,80 | HKD 0,76 | 160,00K |
| 2026-09-29 | HKD 0,77 | -%1,28 | HKD 0,78 | HKD 0,79 | HKD 0,76 | 448,00K |
| 2026-09-28 | HKD 0,78 | -%0,64 | HKD 0,80 | HKD 0,80 | HKD 0,76 | 128,00K |
| 2026-09-25 | HKD 0,79 | +%0,64 | HKD 0,77 | HKD 0,80 | HKD 0,77 | 178,00K |
| 2026-09-24 | HKD 0,78 | -%6,59 | HKD 0,82 | HKD 0,82 | HKD 0,73 | 2,08M |
| 2026-09-23 | HKD 0,83 | +%1,21 | HKD 0,82 | HKD 0,83 | HKD 0,81 | 378,00K |
| 2026-09-22 | HKD 0,82 | -%1,79 | HKD 0,82 | HKD 0,84 | HKD 0,82 | 110,00K |
| 2026-09-21 | HKD 0,84 | +%3,70 | HKD 0,83 | HKD 0,84 | HKD 0,81 | 256,72K |
| 2026-09-18 | HKD 0,81 | -%4,71 | HKD 0,85 | HKD 0,85 | HKD 0,81 | 3,39M |
| 2026-09-17 | HKD 0,85 | +%3,66 | HKD 0,82 | HKD 0,86 | HKD 0,81 | 170,00K |
| 2026-09-16 | HKD 0,82 | -%1,20 | HKD 0,82 | HKD 0,85 | HKD 0,81 | 194,00K |
| 2026-09-15 | HKD 0,83 | -%2,92 | HKD 0,84 | HKD 0,84 | HKD 0,82 | 276,79K |
| 2026-09-14 | HKD 0,86 | +%4,27 | HKD 0,82 | HKD 0,86 | HKD 0,82 | 190,00K |
| 2026-09-11 | HKD 0,82 | %0,00 | HKD 0,82 | HKD 0,83 | HKD 0,81 | 132,00K |
| 2026-09-10 | HKD 0,82 | -%1,20 | HKD 0,82 | HKD 0,82 | HKD 0,81 | 408,00K |
| 2026-09-09 | HKD 0,83 | -%2,35 | HKD 0,92 | HKD 0,90 | HKD 0,83 | 672,62K |
| 2026-09-08 | HKD 0,85 | -%4,49 | HKD 0,87 | HKD 0,87 | HKD 0,85 | 520,00K |
| 2026-09-07 | HKD 0,89 | +%1,71 | HKD 0,92 | HKD 0,92 | HKD 0,86 | 138,00K |
| 2026-09-04 | HKD 0,88 | +%1,16 | HKD 0,86 | HKD 0,88 | HKD 0,84 | 352,00K |
| 2026-09-03 | HKD 0,87 | -%2,81 | HKD 0,89 | HKD 0,89 | HKD 0,86 | 72,00K |
| 2026-09-02 | HKD 0,89 | +%4,09 | HKD 0,83 | HKD 0,89 | HKD 0,83 | 84,00K |
| 2026-09-01 | HKD 0,86 | +%2,40 | HKD 0,83 | HKD 0,86 | HKD 0,83 | 220,00K |
| 2026-08-31 | HKD 0,83 | -%2,34 | HKD 0,85 | HKD 0,85 | HKD 0,83 | 198,00K |
| 2026-08-28 | HKD 0,86 | -%0,58 | HKD 0,86 | HKD 0,86 | HKD 0,86 | 32,00K |
| 2026-08-27 | HKD 0,86 | +%1,78 | HKD 0,85 | HKD 0,88 | HKD 0,85 | 110,00K |
| 2026-08-26 | HKD 0,85 | -%1,17 | HKD 0,85 | HKD 0,88 | HKD 0,84 | 436,00K |
| 2026-08-25 | HKD 0,86 | +%0,59 | HKD 0,85 | HKD 0,88 | HKD 0,85 | 228,00K |
| 2026-08-24 | HKD 0,85 | %0,00 | HKD 0,86 | HKD 0,86 | HKD 0,83 | 400,50K |
| 2026-08-21 | HKD 0,85 | %0,00 | HKD 0,85 | HKD 0,86 | HKD 0,85 | 578,58K |
| 2026-08-20 | HKD 0,85 | -%1,16 | HKD 0,86 | HKD 0,86 | HKD 0,84 | 552,00K |
| 2026-08-19 | HKD 0,86 | -%3,91 | HKD 0,87 | HKD 0,87 | HKD 0,85 | 452,00K |
| 2026-08-18 | HKD 0,89 | +%4,07 | HKD 0,87 | HKD 0,89 | HKD 0,86 | 161,74K |
| 2026-08-17 | HKD 0,86 | -%2,27 | HKD 0,88 | HKD 0,88 | HKD 0,86 | 364,00K |
| 2026-08-14 | HKD 0,88 | -%1,12 | HKD 0,88 | HKD 0,89 | HKD 0,88 | 216,00K |
| 2026-08-13 | HKD 0,89 | -%0,56 | HKD 0,89 | HKD 0,89 | HKD 0,88 | 338,00K |
| 2026-08-12 | HKD 0,89 | +%1,13 | HKD 0,88 | HKD 0,89 | HKD 0,88 | 442,00K |
| 2026-08-11 | HKD 0,88 | -%0,56 | HKD 0,89 | HKD 0,90 | HKD 0,88 | 320,00K |
| 2026-08-10 | HKD 0,89 | -%1,11 | HKD 0,90 | HKD 0,90 | HKD 0,88 | 126,00K |
| 2026-08-07 | HKD 0,90 | +%0,56 | HKD 0,90 | HKD 0,90 | HKD 0,90 | 54,00K |
| 2026-08-06 | HKD 0,89 | -%1,10 | HKD 0,90 | HKD 0,90 | HKD 0,89 | 590,00K |
| 2026-08-05 | HKD 0,90 | -%0,55 | HKD 0,90 | HKD 0,91 | HKD 0,90 | 266,00K |
| 2026-08-04 | HKD 0,91 | -%0,55 | HKD 0,92 | HKD 0,92 | HKD 0,90 | 296,00K |
| 2026-08-03 | HKD 0,92 | -%1,61 | HKD 0,91 | HKD 0,93 | HKD 0,91 | 80,00K |
| 2026-07-31 | HKD 0,93 | +%1,09 | HKD 0,91 | HKD 0,93 | HKD 0,91 | 78,00K |
| 2026-07-30 | HKD 0,92 | %0,00 | HKD 0,92 | HKD 0,92 | HKD 0,91 | 266,00K |
| 2026-07-29 | HKD 0,92 | %0,00 | HKD 0,93 | HKD 0,93 | HKD 0,92 | 122,00K |
| 2026-07-28 | HKD 0,92 | -%2,13 | HKD 0,94 | HKD 0,94 | HKD 0,92 | 272,00K |
| 2026-07-27 | HKD 0,94 | +%1,08 | HKD 0,92 | HKD 0,94 | HKD 0,91 | 456,00K |
| 2026-07-24 | HKD 0,93 | -%1,06 | HKD 0,93 | HKD 0,93 | HKD 0,92 | 406,00K |
| 2026-07-23 | HKD 0,94 | +%1,08 | HKD 0,93 | HKD 0,96 | HKD 0,93 | 370,00K |
| 2026-07-22 | HKD 0,93 | -%3,12 | HKD 0,95 | HKD 0,95 | HKD 0,92 | 670,00K |
| 2026-07-21 | HKD 0,96 | -%3,03 | HKD 0,99 | HKD 0,99 | HKD 0,96 | 402,00K |
| 2026-07-20 | HKD 0,99 | +%3,13 | HKD 0,94 | HKD 0,99 | HKD 0,94 | 230,00K |
| 2026-07-17 | HKD 0,96 | -%2,04 | HKD 0,98 | HKD 0,98 | HKD 0,94 | 388,00K |
| 2026-07-16 | HKD 0,98 | +%1,03 | HKD 0,95 | HKD 0,99 | HKD 0,93 | 606,00K |
| 2026-07-15 | HKD 0,97 | +%4,30 | HKD 0,91 | HKD 0,97 | HKD 0,91 | 272,00K |
| 2026-07-14 | HKD 0,93 | %0,00 | HKD 0,92 | HKD 0,96 | HKD 0,91 | 378,00K |
| 2026-07-13 | HKD 0,93 | +%1,09 | HKD 0,92 | HKD 0,94 | HKD 0,92 | 550,00K |
| 2026-07-10 | HKD 0,92 | -%2,13 | HKD 0,94 | HKD 0,95 | HKD 0,92 | 670,00K |
| 2026-07-09 | HKD 0,94 | -%6,00 | HKD 1,00 | HKD 1,00 | HKD 0,94 | 952,00K |
| 2026-07-08 | HKD 1,00 | %0,00 | HKD 1,00 | HKD 1,00 | HKD 0,99 | 350,00K |
| 2026-07-07 | HKD 1,00 | +%1,01 | HKD 1,00 | HKD 1,00 | HKD 0,99 | 278,00K |
| 2026-07-06 | HKD 0,99 | %0,00 | HKD 0,97 | HKD 0,99 | HKD 0,97 | 150,01K |
| 2026-07-03 | HKD 0,99 | +%3,13 | HKD 0,97 | HKD 0,99 | HKD 0,95 | 514,00K |
| 2026-07-02 | HKD 0,96 | +%2,13 | HKD 0,95 | HKD 0,97 | HKD 0,94 | 602,00K |
| 2026-06-30 | HKD 0,94 | %0,00 | HKD 0,93 | HKD 0,97 | HKD 0,93 | 528,00K |
| 2026-06-29 | HKD 0,94 | -%5,05 | HKD 0,98 | HKD 0,99 | HKD 0,93 | 384,00K |
| 2026-06-26 | HKD 0,99 | +%3,13 | HKD 0,99 | HKD 0,99 | HKD 0,95 | 446,00K |
| 2026-06-25 | HKD 0,96 | -%4,95 | HKD 0,98 | HKD 1,00 | HKD 0,96 | 500,00K |
| 2026-06-24 | HKD 1,01 | +%3,06 | HKD 1,00 | HKD 1,02 | HKD 0,96 | 886,00K |
| 2026-06-23 | HKD 0,98 | -%3,92 | HKD 0,99 | HKD 1,00 | HKD 0,97 | 182,00K |
| 2026-06-22 | HKD 1,02 | +%2,00 | HKD 1,00 | HKD 1,02 | HKD 0,98 | 322,00K |
| 2026-06-18 | HKD 1,00 | -%0,99 | HKD 1,00 | HKD 1,01 | HKD 0,98 | 386,00K |
| 2026-06-17 | HKD 1,01 | -%0,98 | HKD 1,02 | HKD 1,02 | HKD 0,99 | 202,00K |
| 2026-06-16 | HKD 1,02 | -%2,86 | HKD 1,03 | HKD 1,03 | HKD 1,00 | 202,00K |
| 2026-06-15 | HKD 1,05 | -%1,87 | HKD 1,06 | HKD 1,08 | HKD 1,04 | 324,00K |
| 2026-06-12 | HKD 1,07 | +%4,90 | HKD 0,98 | HKD 1,08 | HKD 0,98 | 550,00K |
| 2026-06-11 | HKD 1,02 | %0,00 | HKD 1,01 | HKD 1,02 | HKD 0,99 | 340,00K |
| 2026-06-10 | HKD 1,02 | -%0,97 | HKD 1,01 | HKD 1,04 | HKD 1,01 | 464,00K |
| 2026-06-09 | HKD 1,03 | -%2,83 | HKD 1,02 | HKD 1,05 | HKD 1,01 | 374,00K |
| 2026-06-08 | HKD 1,06 | +%1,92 | HKD 1,02 | HKD 1,06 | HKD 1,02 | 334,00K |
| 2026-06-05 | HKD 1,04 | -%1,89 | HKD 1,04 | HKD 1,05 | HKD 1,04 | 18,00K |
| 2026-06-04 | HKD 1,06 | -%2,75 | HKD 1,08 | HKD 1,08 | HKD 1,05 | 362,00K |
| 2026-06-03 | HKD 1,09 | +%2,83 | HKD 1,06 | HKD 1,09 | HKD 1,03 | 382,00K |
| 2026-06-02 | HKD 1,06 | -%1,85 | HKD 1,05 | HKD 1,06 | HKD 1,05 | 76,00K |
| 2026-06-01 | HKD 1,08 | +%1,89 | HKD 1,06 | HKD 1,08 | HKD 1,03 | 334,00K |
| 2026-05-29 | HKD 1,06 | +%1,92 | HKD 1,04 | HKD 1,12 | HKD 1,00 | 664,00K |
| 2026-05-28 | HKD 1,04 | %0,00 | HKD 1,03 | HKD 1,05 | HKD 1,00 | 684,00K |
| 2026-05-27 | HKD 1,04 | -%5,45 | HKD 1,10 | HKD 1,10 | HKD 1,04 | 538,00K |