Inkeverse Group Limited 3700
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 0,6800-0,02 (-%2,86)
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 0,70 | %0,00 | HKD 0,70 | HKD 0,72 | HKD 0,70 | 296,00K |
| 2026-09-30 | HKD 0,70 | -%3,45 | HKD 0,76 | HKD 0,76 | HKD 0,69 | 340,00K |
| 2026-09-29 | HKD 0,73 | %0,00 | HKD 0,74 | HKD 0,74 | HKD 0,67 | 829,00K |
| 2026-09-28 | HKD 0,73 | -%5,84 | HKD 0,79 | HKD 0,79 | HKD 0,72 | 158,00K |
| 2026-09-25 | HKD 0,77 | -%1,28 | HKD 0,76 | HKD 0,78 | HKD 0,74 | 1,01M |
| 2026-09-24 | HKD 0,78 | -%1,27 | HKD 0,77 | HKD 0,78 | HKD 0,77 | 146,00K |
| 2026-09-23 | HKD 0,79 | +%2,60 | HKD 0,77 | HKD 0,80 | HKD 0,77 | 155,00K |
| 2026-09-22 | HKD 0,77 | -%2,53 | HKD 0,75 | HKD 0,81 | HKD 0,75 | 854,00K |
| 2026-09-21 | HKD 0,79 | -%1,86 | HKD 0,81 | HKD 0,81 | HKD 0,79 | 77,00K |
| 2026-09-18 | HKD 0,81 | +%1,90 | HKD 0,79 | HKD 0,81 | HKD 0,78 | 231,00K |
| 2026-09-17 | HKD 0,79 | +%0,64 | HKD 0,78 | HKD 0,79 | HKD 0,77 | 288,00K |
| 2026-09-16 | HKD 0,79 | -%5,42 | HKD 0,78 | HKD 0,82 | HKD 0,78 | 132,00K |
| 2026-09-15 | HKD 0,83 | +%3,75 | HKD 0,79 | HKD 0,83 | HKD 0,79 | 127,00K |
| 2026-09-14 | HKD 0,80 | -%1,84 | HKD 0,81 | HKD 0,81 | HKD 0,80 | 279,00K |
| 2026-09-11 | HKD 0,81 | +%1,24 | HKD 0,80 | HKD 0,81 | HKD 0,77 | 1,04M |
| 2026-09-10 | HKD 0,81 | -%5,29 | HKD 0,85 | HKD 0,86 | HKD 0,81 | 553,00K |
| 2026-09-09 | HKD 0,85 | %0,00 | HKD 0,85 | HKD 0,87 | HKD 0,85 | 960,00K |
| 2026-09-08 | HKD 0,85 | -%0,58 | HKD 0,85 | HKD 0,87 | HKD 0,84 | 196,00K |
| 2026-09-07 | HKD 0,86 | +%3,01 | HKD 0,84 | HKD 0,87 | HKD 0,84 | 405,00K |
| 2026-09-04 | HKD 0,83 | +%1,84 | HKD 0,84 | HKD 0,85 | HKD 0,81 | 598,00K |
| 2026-09-03 | HKD 0,81 | +%1,87 | HKD 0,81 | HKD 0,83 | HKD 0,80 | 463,00K |
| 2026-09-02 | HKD 0,80 | -%1,84 | HKD 0,85 | HKD 0,85 | HKD 0,80 | 1,12M |
| 2026-09-01 | HKD 0,81 | +%0,62 | HKD 0,81 | HKD 0,83 | HKD 0,80 | 454,00K |
| 2026-08-31 | HKD 0,81 | -%2,41 | HKD 0,83 | HKD 0,83 | HKD 0,81 | 1,01M |
| 2026-08-28 | HKD 0,83 | -%3,49 | HKD 0,88 | HKD 0,88 | HKD 0,83 | 728,00K |
| 2026-08-27 | HKD 0,86 | -%1,15 | HKD 0,88 | HKD 0,88 | HKD 0,86 | 255,00K |
| 2026-08-26 | HKD 0,87 | %0,00 | HKD 0,88 | HKD 0,89 | HKD 0,86 | 714,00K |
| 2026-08-25 | HKD 0,87 | %0,00 | HKD 0,85 | HKD 0,89 | HKD 0,85 | 541,00K |
| 2026-08-24 | HKD 0,87 | %0,00 | HKD 0,88 | HKD 0,88 | HKD 0,84 | 923,00K |
| 2026-08-21 | HKD 0,87 | +%4,19 | HKD 0,83 | HKD 0,88 | HKD 0,83 | 964,00K |
| 2026-08-20 | HKD 0,83 | +%0,60 | HKD 0,85 | HKD 0,85 | HKD 0,82 | 838,00K |
| 2026-08-19 | HKD 0,83 | -%7,26 | HKD 0,90 | HKD 0,90 | HKD 0,79 | 2,62M |
| 2026-08-18 | HKD 0,89 | -%1,65 | HKD 0,92 | HKD 0,93 | HKD 0,89 | 4,89M |
| 2026-08-17 | HKD 0,91 | %0,00 | HKD 0,92 | HKD 0,94 | HKD 0,91 | 5,25M |
| 2026-08-14 | HKD 0,91 | +%2,25 | HKD 0,89 | HKD 0,92 | HKD 0,89 | 4,56M |
| 2026-08-13 | HKD 0,89 | -%3,26 | HKD 0,94 | HKD 0,95 | HKD 0,88 | 5,86M |
| 2026-08-12 | HKD 0,92 | +%0,55 | HKD 0,92 | HKD 0,94 | HKD 0,92 | 4,53M |
| 2026-08-11 | HKD 0,92 | -%2,14 | HKD 0,94 | HKD 0,94 | HKD 0,90 | 4,56M |
| 2026-08-10 | HKD 0,94 | -%7,43 | HKD 1,00 | HKD 1,00 | HKD 0,92 | 5,99M |
| 2026-08-07 | HKD 1,01 | +%2,02 | HKD 1,00 | HKD 1,01 | HKD 0,95 | 4,49M |
| 2026-08-06 | HKD 0,99 | -%10,00 | HKD 1,08 | HKD 1,09 | HKD 0,98 | 6,18M |
| 2026-08-05 | HKD 1,10 | +%10,00 | HKD 1,02 | HKD 1,11 | HKD 1,02 | 7,94M |
| 2026-08-04 | HKD 1,00 | +%5,26 | HKD 0,96 | HKD 1,01 | HKD 0,94 | 5,52M |
| 2026-08-03 | HKD 0,95 | +%2,15 | HKD 0,93 | HKD 0,97 | HKD 0,93 | 4,89M |
| 2026-07-31 | HKD 0,93 | +%3,33 | HKD 0,93 | HKD 0,98 | HKD 0,92 | 5,10M |
| 2026-07-30 | HKD 0,90 | +%2,27 | HKD 0,89 | HKD 0,92 | HKD 0,88 | 4,77M |
| 2026-07-29 | HKD 0,88 | -%5,38 | HKD 0,93 | HKD 0,96 | HKD 0,88 | 6,25M |
| 2026-07-28 | HKD 0,93 | -%4,12 | HKD 0,96 | HKD 1,02 | HKD 0,93 | 4,75M |
| 2026-07-27 | HKD 0,97 | +%4,30 | HKD 0,95 | HKD 0,99 | HKD 0,93 | 10,93M |
| 2026-07-24 | HKD 0,93 | -%4,12 | HKD 0,99 | HKD 0,99 | HKD 0,93 | 5,23M |
| 2026-07-23 | HKD 0,97 | +%2,11 | HKD 0,95 | HKD 1,00 | HKD 0,93 | 6,52M |
| 2026-07-22 | HKD 0,95 | +%2,15 | HKD 0,93 | HKD 0,98 | HKD 0,92 | 6,14M |
| 2026-07-21 | HKD 0,93 | +%1,09 | HKD 0,90 | HKD 0,94 | HKD 0,89 | 1,31M |
| 2026-07-20 | HKD 0,92 | %0,00 | HKD 0,91 | HKD 0,95 | HKD 0,89 | 820,00K |
| 2026-07-17 | HKD 0,92 | -%8,00 | HKD 1,02 | HKD 1,02 | HKD 0,89 | 2,76M |
| 2026-07-16 | HKD 1,00 | -%2,91 | HKD 1,03 | HKD 1,04 | HKD 0,95 | 7,52M |
| 2026-07-15 | HKD 1,03 | -%5,50 | HKD 1,06 | HKD 1,07 | HKD 1,02 | 4,37M |
| 2026-07-14 | HKD 1,09 | -%3,54 | HKD 1,10 | HKD 1,10 | HKD 1,07 | 1,98M |
| 2026-07-13 | HKD 1,13 | -%4,24 | HKD 1,16 | HKD 1,17 | HKD 1,09 | 1,45M |
| 2026-07-10 | HKD 1,18 | -%2,48 | HKD 1,21 | HKD 1,21 | HKD 1,14 | 2,50M |
| 2026-07-09 | HKD 1,21 | -%3,20 | HKD 1,29 | HKD 1,29 | HKD 1,18 | 1,51M |
| 2026-07-08 | HKD 1,25 | +%5,93 | HKD 1,14 | HKD 1,25 | HKD 1,14 | 1,43M |
| 2026-07-07 | HKD 1,18 | -%0,84 | HKD 1,20 | HKD 1,21 | HKD 1,13 | 2,92M |
| 2026-07-06 | HKD 1,19 | -%1,65 | HKD 1,21 | HKD 1,23 | HKD 1,17 | 1,36M |
| 2026-07-03 | HKD 1,21 | -%8,33 | HKD 1,30 | HKD 1,33 | HKD 1,20 | 5,00M |
| 2026-07-02 | HKD 1,32 | -%5,71 | HKD 1,40 | HKD 1,40 | HKD 1,32 | 3,63M |
| 2026-06-30 | HKD 1,40 | %0,00 | HKD 1,36 | HKD 1,42 | HKD 1,36 | 3,59M |
| 2026-06-29 | HKD 1,40 | -%0,71 | HKD 1,41 | HKD 1,43 | HKD 1,37 | 1,42M |
| 2026-06-26 | HKD 1,41 | +%6,82 | HKD 1,32 | HKD 1,42 | HKD 1,27 | 7,28M |
| 2026-06-25 | HKD 1,32 | -%7,04 | HKD 1,40 | HKD 1,44 | HKD 1,28 | 13,21M |
| 2026-06-24 | HKD 1,42 | -%7,19 | HKD 1,50 | HKD 1,54 | HKD 1,42 | 6,37M |
| 2026-06-23 | HKD 1,53 | +%4,79 | HKD 1,46 | HKD 1,54 | HKD 1,39 | 9,95M |
| 2026-06-22 | HKD 1,46 | -%3,95 | HKD 1,50 | HKD 1,53 | HKD 1,46 | 9,58M |
| 2026-06-18 | HKD 1,52 | -%2,56 | HKD 1,56 | HKD 1,57 | HKD 1,50 | 5,59M |
| 2026-06-17 | HKD 1,56 | +%7,59 | HKD 1,45 | HKD 1,58 | HKD 1,41 | 16,04M |
| 2026-06-16 | HKD 1,45 | -%1,36 | HKD 1,45 | HKD 1,52 | HKD 1,41 | 9,41M |
| 2026-06-15 | HKD 1,47 | +%2,80 | HKD 1,45 | HKD 1,51 | HKD 1,40 | 8,14M |
| 2026-06-12 | HKD 1,43 | +%4,38 | HKD 1,36 | HKD 1,47 | HKD 1,36 | 9,36M |
| 2026-06-11 | HKD 1,37 | +%6,20 | HKD 1,32 | HKD 1,42 | HKD 1,32 | 8,78M |
| 2026-06-10 | HKD 1,29 | -%5,15 | HKD 1,36 | HKD 1,38 | HKD 1,29 | 3,64M |
| 2026-06-09 | HKD 1,36 | +%8,80 | HKD 1,26 | HKD 1,38 | HKD 1,22 | 5,47M |
| 2026-06-08 | HKD 1,25 | -%3,85 | HKD 1,25 | HKD 1,29 | HKD 1,13 | 10,78M |
| 2026-06-05 | HKD 1,30 | -%1,52 | HKD 1,30 | HKD 1,33 | HKD 1,25 | 4,92M |
| 2026-06-04 | HKD 1,32 | -%3,65 | HKD 1,37 | HKD 1,42 | HKD 1,27 | 11,41M |
| 2026-06-03 | HKD 1,37 | -%8,05 | HKD 1,49 | HKD 1,49 | HKD 1,31 | 16,03M |
| 2026-06-02 | HKD 1,49 | +%4,20 | HKD 1,42 | HKD 1,53 | HKD 1,41 | 13,74M |
| 2026-06-01 | HKD 1,43 | +%2,88 | HKD 1,39 | HKD 1,61 | HKD 1,38 | 50,60M |
| 2026-05-29 | HKD 1,39 | +%18,80 | HKD 1,17 | HKD 1,42 | HKD 1,15 | 40,76M |
| 2026-05-28 | HKD 1,17 | +%10,38 | HKD 1,11 | HKD 1,19 | HKD 1,02 | 18,28M |
| 2026-05-27 | HKD 1,06 | +%3,92 | HKD 1,02 | HKD 1,09 | HKD 1,00 | 4,37M |