Keep, Inc. 3650
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 1,41-0,07 (-%5,07)
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 1,40 | -%5,07 | HKD 1,48 | HKD 1,48 | HKD 1,37 | 337,00K |
| 2026-09-30 | HKD 1,48 | +%6,86 | HKD 1,36 | HKD 1,55 | HKD 1,35 | 1,01M |
| 2026-09-29 | HKD 1,38 | +%9,49 | HKD 1,22 | HKD 1,45 | HKD 1,22 | 775,90K |
| 2026-09-28 | HKD 1,26 | +%0,40 | HKD 1,24 | HKD 1,29 | HKD 1,22 | 474,80K |
| 2026-09-25 | HKD 1,26 | -%3,45 | HKD 1,28 | HKD 1,28 | HKD 1,23 | 267,00K |
| 2026-09-24 | HKD 1,30 | -%4,40 | HKD 1,33 | HKD 1,36 | HKD 1,30 | 98,40K |
| 2026-09-23 | HKD 1,37 | -%1,80 | HKD 1,39 | HKD 1,39 | HKD 1,30 | 3,15M |
| 2026-09-22 | HKD 1,39 | +%0,72 | HKD 1,36 | HKD 1,45 | HKD 1,34 | 666,90K |
| 2026-09-21 | HKD 1,38 | +%3,37 | HKD 1,34 | HKD 1,38 | HKD 1,31 | 431,90K |
| 2026-09-18 | HKD 1,34 | +%2,69 | HKD 1,30 | HKD 1,35 | HKD 1,28 | 666,80K |
| 2026-09-17 | HKD 1,30 | %0,00 | HKD 1,30 | HKD 1,34 | HKD 1,28 | 593,30K |
| 2026-09-16 | HKD 1,30 | %0,00 | HKD 1,30 | HKD 1,41 | HKD 1,28 | 344,50K |
| 2026-09-15 | HKD 1,30 | -%3,70 | HKD 1,31 | HKD 1,32 | HKD 1,28 | 418,90K |
| 2026-09-14 | HKD 1,35 | -%5,26 | HKD 1,38 | HKD 1,40 | HKD 1,32 | 291,30K |
| 2026-09-11 | HKD 1,42 | -%2,06 | HKD 1,42 | HKD 1,46 | HKD 1,38 | 271,50K |
| 2026-09-10 | HKD 1,46 | +%1,39 | HKD 1,43 | HKD 1,50 | HKD 1,41 | 325,60K |
| 2026-09-09 | HKD 1,43 | -%4,01 | HKD 1,49 | HKD 1,49 | HKD 1,43 | 236,10K |
| 2026-09-08 | HKD 1,50 | -%2,29 | HKD 1,51 | HKD 1,53 | HKD 1,47 | 79,10K |
| 2026-09-07 | HKD 1,53 | -%0,65 | HKD 1,45 | HKD 1,53 | HKD 1,45 | 581,60K |
| 2026-09-04 | HKD 1,54 | -%3,75 | HKD 1,53 | HKD 1,60 | HKD 1,50 | 140,80K |
| 2026-09-03 | HKD 1,60 | +%3,90 | HKD 1,49 | HKD 1,60 | HKD 1,43 | 514,60K |
| 2026-09-02 | HKD 1,54 | +%3,36 | HKD 1,51 | HKD 1,60 | HKD 1,49 | 338,80K |
| 2026-09-01 | HKD 1,49 | -%11,31 | HKD 1,68 | HKD 1,68 | HKD 1,41 | 986,70K |
| 2026-08-31 | HKD 1,68 | -%1,75 | HKD 1,71 | HKD 1,71 | HKD 1,65 | 212,50K |
| 2026-08-28 | HKD 1,71 | -%1,16 | HKD 1,71 | HKD 1,73 | HKD 1,65 | 221,70K |
| 2026-08-27 | HKD 1,73 | %0,00 | HKD 1,72 | HKD 1,78 | HKD 1,67 | 276,10K |
| 2026-08-26 | HKD 1,73 | -%1,14 | HKD 1,75 | HKD 1,77 | HKD 1,70 | 260,90K |
| 2026-08-25 | HKD 1,75 | -%0,57 | HKD 1,76 | HKD 1,81 | HKD 1,75 | 199,60K |
| 2026-08-24 | HKD 1,76 | -%6,13 | HKD 1,82 | HKD 1,90 | HKD 1,75 | 429,70K |
| 2026-08-21 | HKD 1,88 | +%5,34 | HKD 1,78 | HKD 1,95 | HKD 1,78 | 102,70K |
| 2026-08-20 | HKD 1,78 | -%1,66 | HKD 1,82 | HKD 1,87 | HKD 1,77 | 547,60K |
| 2026-08-19 | HKD 1,81 | -%3,98 | HKD 1,96 | HKD 1,96 | HKD 1,81 | 236,60K |
| 2026-08-18 | HKD 1,88 | -%8,50 | HKD 2,07 | HKD 2,07 | HKD 1,88 | 83,80K |
| 2026-08-17 | HKD 2,06 | +%2,49 | HKD 2,08 | HKD 2,09 | HKD 2,04 | 98,30K |
| 2026-08-14 | HKD 2,01 | +%3,08 | HKD 1,84 | HKD 2,18 | HKD 1,84 | 327,30K |
| 2026-08-13 | HKD 1,95 | +%2,09 | HKD 1,93 | HKD 1,98 | HKD 1,90 | 169,70K |
| 2026-08-12 | HKD 1,91 | +%4,09 | HKD 1,91 | HKD 1,91 | HKD 1,83 | 163,50K |
| 2026-08-11 | HKD 1,84 | -%2,91 | HKD 1,94 | HKD 1,95 | HKD 1,84 | 246,50K |
| 2026-08-10 | HKD 1,89 | %0,00 | HKD 1,90 | HKD 1,95 | HKD 1,88 | 141,40K |
| 2026-08-07 | HKD 1,89 | +%7,39 | HKD 1,76 | HKD 1,89 | HKD 1,76 | 129,50K |
| 2026-08-06 | HKD 1,76 | -%3,83 | HKD 1,83 | HKD 1,83 | HKD 1,76 | 268,10K |
| 2026-08-05 | HKD 1,83 | +%1,95 | HKD 1,81 | HKD 1,88 | HKD 1,81 | 243,50K |
| 2026-08-04 | HKD 1,79 | %0,00 | HKD 1,79 | HKD 1,87 | HKD 1,79 | 189,40K |
| 2026-08-03 | HKD 1,79 | -%2,45 | HKD 1,84 | HKD 1,84 | HKD 1,79 | 235,40K |
| 2026-07-31 | HKD 1,84 | +%1,10 | HKD 1,81 | HKD 1,85 | HKD 1,80 | 113,80K |
| 2026-07-30 | HKD 1,82 | -%1,62 | HKD 1,83 | HKD 1,84 | HKD 1,81 | 81,70K |
| 2026-07-29 | HKD 1,85 | -%1,07 | HKD 1,87 | HKD 1,95 | HKD 1,82 | 115,90K |
| 2026-07-28 | HKD 1,87 | +%1,63 | HKD 1,84 | HKD 1,87 | HKD 1,80 | 182,10K |
| 2026-07-27 | HKD 1,84 | -%1,08 | HKD 1,85 | HKD 1,90 | HKD 1,83 | 170,60K |
| 2026-07-24 | HKD 1,86 | +%0,54 | HKD 1,87 | HKD 1,89 | HKD 1,83 | 249,80K |
| 2026-07-23 | HKD 1,85 | -%1,60 | HKD 1,86 | HKD 1,91 | HKD 1,83 | 229,60K |
| 2026-07-22 | HKD 1,88 | -%2,08 | HKD 1,90 | HKD 1,98 | HKD 1,86 | 208,30K |
| 2026-07-21 | HKD 1,92 | -%3,52 | HKD 1,91 | HKD 1,99 | HKD 1,84 | 205,50K |
| 2026-07-20 | HKD 1,99 | +%3,11 | HKD 1,88 | HKD 2,00 | HKD 1,86 | 286,30K |
| 2026-07-17 | HKD 1,93 | -%6,31 | HKD 1,97 | HKD 2,03 | HKD 1,87 | 314,60K |
| 2026-07-16 | HKD 2,06 | +%14,44 | HKD 1,80 | HKD 2,07 | HKD 1,80 | 308,10K |
| 2026-07-15 | HKD 1,80 | -%3,74 | HKD 1,81 | HKD 1,88 | HKD 1,80 | 594,00K |
| 2026-07-14 | HKD 1,87 | -%5,56 | HKD 1,88 | HKD 1,92 | HKD 1,87 | 197,40K |
| 2026-07-13 | HKD 1,98 | -%0,50 | HKD 1,96 | HKD 2,01 | HKD 1,84 | 340,00K |
| 2026-07-10 | HKD 1,99 | %0,00 | HKD 1,95 | HKD 2,07 | HKD 1,95 | 320,10K |
| 2026-07-09 | HKD 1,99 | -%2,45 | HKD 1,94 | HKD 2,02 | HKD 1,94 | 283,30K |
| 2026-07-08 | HKD 2,04 | +%2,00 | HKD 1,96 | HKD 2,09 | HKD 1,96 | 419,20K |
| 2026-07-07 | HKD 2,00 | -%4,31 | HKD 1,97 | HKD 2,11 | HKD 1,97 | 309,00K |
| 2026-07-06 | HKD 2,09 | +%5,03 | HKD 1,94 | HKD 2,09 | HKD 1,94 | 237,50K |
| 2026-07-03 | HKD 1,99 | -%6,57 | HKD 2,00 | HKD 2,13 | HKD 1,98 | 615,20K |
| 2026-07-02 | HKD 2,13 | +%3,40 | HKD 2,06 | HKD 2,19 | HKD 2,00 | 825,90K |
| 2026-06-30 | HKD 2,06 | +%11,35 | HKD 1,81 | HKD 2,40 | HKD 1,78 | 962,70K |
| 2026-06-29 | HKD 1,85 | +%0,54 | HKD 1,87 | HKD 1,99 | HKD 1,82 | 447,60K |
| 2026-06-26 | HKD 1,84 | -%9,80 | HKD 2,00 | HKD 2,01 | HKD 1,75 | 1,99M |
| 2026-06-25 | HKD 2,04 | -%2,39 | HKD 2,08 | HKD 2,10 | HKD 2,00 | 895,50K |
| 2026-06-24 | HKD 2,09 | -%4,13 | HKD 2,16 | HKD 2,16 | HKD 2,09 | 534,20K |
| 2026-06-23 | HKD 2,18 | -%0,91 | HKD 2,18 | HKD 2,20 | HKD 2,16 | 378,30K |
| 2026-06-22 | HKD 2,20 | %0,00 | HKD 2,20 | HKD 2,22 | HKD 2,18 | 376,10K |
| 2026-06-18 | HKD 2,20 | -%4,35 | HKD 2,22 | HKD 2,27 | HKD 2,20 | 447,10K |
| 2026-06-17 | HKD 2,30 | -%3,36 | HKD 2,31 | HKD 2,38 | HKD 2,09 | 1,69M |
| 2026-06-16 | HKD 2,38 | -%0,42 | HKD 2,31 | HKD 2,39 | HKD 2,31 | 360,30K |
| 2026-06-15 | HKD 2,39 | -%2,05 | HKD 2,29 | HKD 2,45 | HKD 2,29 | 263,40K |
| 2026-06-12 | HKD 2,44 | %0,00 | HKD 2,28 | HKD 2,46 | HKD 2,28 | 262,70K |
| 2026-06-11 | HKD 2,44 | +%1,67 | HKD 2,35 | HKD 2,44 | HKD 2,23 | 432,60K |
| 2026-06-10 | HKD 2,40 | %0,00 | HKD 2,34 | HKD 2,48 | HKD 2,34 | 340,70K |
| 2026-06-09 | HKD 2,40 | %0,00 | HKD 2,33 | HKD 2,49 | HKD 2,33 | 877,90K |
| 2026-06-08 | HKD 2,40 | -%4,76 | HKD 2,50 | HKD 2,50 | HKD 2,36 | 961,00K |
| 2026-06-05 | HKD 2,52 | +%0,40 | HKD 2,50 | HKD 2,55 | HKD 2,50 | 314,20K |
| 2026-06-04 | HKD 2,51 | -%2,71 | HKD 2,51 | HKD 2,58 | HKD 2,50 | 335,20K |
| 2026-06-03 | HKD 2,58 | +%3,61 | HKD 2,48 | HKD 2,58 | HKD 2,48 | 292,70K |
| 2026-06-02 | HKD 2,49 | -%0,80 | HKD 2,49 | HKD 2,52 | HKD 2,49 | 582,80K |
| 2026-06-01 | HKD 2,51 | -%2,33 | HKD 2,58 | HKD 2,58 | HKD 2,51 | 431,70K |
| 2026-05-29 | HKD 2,57 | -%0,39 | HKD 2,51 | HKD 2,64 | HKD 2,51 | 569,80K |
| 2026-05-28 | HKD 2,58 | %0,00 | HKD 2,51 | HKD 2,67 | HKD 2,51 | 570,20K |
| 2026-05-27 | HKD 2,58 | -%4,09 | HKD 2,51 | HKD 2,70 | HKD 2,51 | 1,11M |