Fameglow Holdings Limited 3774
HKEX · Çin Hong Kong ÖİB · Sağlık Hizmetleri
HKD 25,72+0,22 (+%0,86)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 26,02 | +%2,04 | HKD 25,76 | HKD 26,92 | HKD 25,50 | 32,00K |
| 2026-09-30 | HKD 25,50 | -%7,88 | HKD 29,44 | HKD 29,48 | HKD 25,50 | 648,00K |
| 2026-09-29 | HKD 27,68 | +%9,41 | HKD 25,88 | HKD 28,98 | HKD 24,52 | 1,07M |
| 2026-09-28 | HKD 25,30 | +%5,24 | HKD 24,40 | HKD 26,48 | HKD 22,86 | 714,00K |
| 2026-09-25 | HKD 24,04 | +%7,03 | HKD 22,98 | HKD 25,28 | HKD 23,00 | 504,00K |
| 2026-09-24 | HKD 22,46 | -%4,02 | HKD 23,38 | HKD 24,12 | HKD 22,32 | 859,60K |
| 2026-09-23 | HKD 23,40 | +%5,50 | HKD 22,86 | HKD 23,40 | HKD 21,08 | 921,00K |
| 2026-09-22 | HKD 22,18 | +%0,82 | HKD 22,98 | HKD 22,98 | HKD 20,50 | 538,00K |
| 2026-09-21 | HKD 22,00 | +%4,96 | HKD 21,02 | HKD 23,00 | HKD 21,02 | 575,20K |
| 2026-09-18 | HKD 20,96 | +%7,54 | HKD 19,72 | HKD 20,96 | HKD 19,61 | 587,00K |
| 2026-09-17 | HKD 19,49 | -%2,84 | HKD 19,07 | HKD 21,28 | HKD 18,65 | 525,00K |
| 2026-09-16 | HKD 20,06 | +%6,25 | HKD 18,88 | HKD 20,78 | HKD 18,36 | 538,00K |
| 2026-09-15 | HKD 18,88 | -%10,10 | HKD 21,00 | HKD 21,36 | HKD 18,11 | 1,01M |
| 2026-09-14 | HKD 21,00 | +%10,70 | HKD 20,14 | HKD 25,48 | HKD 18,60 | 3,34M |
| 2026-09-11 | HKD 18,97 | +%5,98 | HKD 17,00 | HKD 20,56 | HKD 17,00 | 939,00K |
| 2026-09-10 | HKD 17,90 | +%3,17 | HKD 17,00 | HKD 20,96 | HKD 16,34 | 1,55M |
| 2026-09-09 | HKD 17,35 | -%10,10 | HKD 19,00 | HKD 20,12 | HKD 17,25 | 621,00K |
| 2026-09-08 | HKD 19,30 | -%3,50 | HKD 20,98 | HKD 20,98 | HKD 18,20 | 467,00K |
| 2026-09-07 | HKD 20,00 | -%14,89 | HKD 24,20 | HKD 25,36 | HKD 19,99 | 874,00K |
| 2026-09-04 | HKD 23,50 | -%16,31 | HKD 28,10 | HKD 28,12 | HKD 22,40 | 1,13M |
| 2026-09-03 | HKD 28,08 | -%4,16 | HKD 29,98 | HKD 33,98 | HKD 27,24 | 871,00K |
| 2026-09-02 | HKD 29,30 | +%21,98 | HKD 24,58 | HKD 29,40 | HKD 24,58 | 899,00K |
| 2026-09-01 | HKD 24,02 | +%4,43 | HKD 23,98 | HKD 24,60 | HKD 21,60 | 833,00K |
| 2026-08-31 | HKD 23,00 | +%1,32 | HKD 22,80 | HKD 23,50 | HKD 21,40 | 553,00K |
| 2026-08-28 | HKD 22,70 | -%5,18 | HKD 23,10 | HKD 25,50 | HKD 21,80 | 545,00K |
| 2026-08-27 | HKD 23,94 | +%9,92 | HKD 21,66 | HKD 25,60 | HKD 21,66 | 967,00K |
| 2026-08-26 | HKD 21,78 | +%9,94 | HKD 17,90 | HKD 22,30 | HKD 17,90 | 858,00K |
| 2026-08-25 | HKD 19,81 | +%13,20 | HKD 16,14 | HKD 20,78 | HKD 16,14 | 886,00K |
| 2026-08-24 | HKD 17,50 | +%25,27 | HKD 13,93 | HKD 22,16 | HKD 13,93 | 1,45M |
| 2026-08-21 | HKD 13,97 | +%3,25 | HKD 13,60 | HKD 14,05 | HKD 12,90 | 519,00K |
| 2026-08-20 | HKD 13,53 | +%3,28 | HKD 13,50 | HKD 14,20 | HKD 13,50 | 507,00K |
| 2026-08-19 | HKD 13,10 | -%6,43 | HKD 13,80 | HKD 13,97 | HKD 13,00 | 524,00K |
| 2026-08-18 | HKD 14,00 | -%2,30 | HKD 14,05 | HKD 14,05 | HKD 13,15 | 543,00K |
| 2026-08-17 | HKD 14,33 | -%2,91 | HKD 14,30 | HKD 14,68 | HKD 14,00 | 503,00K |
| 2026-08-14 | HKD 14,76 | +%0,48 | HKD 14,25 | HKD 14,92 | HKD 14,05 | 873,00K |
| 2026-08-13 | HKD 14,69 | +%3,31 | HKD 13,90 | HKD 14,90 | HKD 13,90 | 550,00K |
| 2026-08-12 | HKD 14,22 | -%4,69 | HKD 14,01 | HKD 14,65 | HKD 14,00 | 501,00K |
| 2026-08-11 | HKD 14,92 | +%3,61 | HKD 14,10 | HKD 14,95 | HKD 13,75 | 1,01M |
| 2026-08-10 | HKD 14,40 | +%2,27 | HKD 14,00 | HKD 14,99 | HKD 14,00 | 869,00K |
| 2026-08-07 | HKD 14,08 | +%4,61 | HKD 13,46 | HKD 14,30 | HKD 13,30 | 1,24M |
| 2026-08-06 | HKD 13,46 | -%7,04 | HKD 14,31 | HKD 15,10 | HKD 13,13 | 911,00K |
| 2026-08-05 | HKD 14,48 | +%1,33 | HKD 14,10 | HKD 14,72 | HKD 14,09 | 1,05M |
| 2026-08-04 | HKD 14,29 | +%8,67 | HKD 13,30 | HKD 14,46 | HKD 13,30 | 839,00K |
| 2026-08-03 | HKD 13,15 | -%5,05 | HKD 13,81 | HKD 14,44 | HKD 13,15 | 849,00K |
| 2026-07-31 | HKD 13,85 | -%5,46 | HKD 14,20 | HKD 15,45 | HKD 13,85 | 505,00K |
| 2026-07-30 | HKD 14,65 | +%4,34 | HKD 13,30 | HKD 14,86 | HKD 13,30 | 844,00K |
| 2026-07-29 | HKD 14,04 | -%1,75 | HKD 13,70 | HKD 14,98 | HKD 13,20 | 500,00K |
| 2026-07-28 | HKD 14,29 | -%2,26 | HKD 14,45 | HKD 14,65 | HKD 13,14 | 849,00K |
| 2026-07-27 | HKD 14,62 | -%1,08 | HKD 14,60 | HKD 14,97 | HKD 14,40 | 508,00K |
| 2026-07-24 | HKD 14,78 | -%0,07 | HKD 14,55 | HKD 14,99 | HKD 14,50 | 503,00K |
| 2026-07-23 | HKD 14,79 | -%1,47 | HKD 14,55 | HKD 15,00 | HKD 14,35 | 839,00K |
| 2026-07-22 | HKD 15,01 | -%10,71 | HKD 16,71 | HKD 16,71 | HKD 14,60 | 517,00K |
| 2026-07-21 | HKD 16,81 | +%5,39 | HKD 15,60 | HKD 17,38 | HKD 15,51 | 833,00K |
| 2026-07-20 | HKD 15,95 | -%4,61 | HKD 16,72 | HKD 16,72 | HKD 15,60 | 505,00K |
| 2026-07-17 | HKD 16,72 | +%3,72 | HKD 15,22 | HKD 17,48 | HKD 15,22 | 846,00K |
| 2026-07-16 | HKD 16,12 | +%0,75 | HKD 15,54 | HKD 16,90 | HKD 15,50 | 517,00K |
| 2026-07-15 | HKD 16,00 | -%12,66 | HKD 17,50 | HKD 17,75 | HKD 16,00 | 853,00K |
| 2026-07-14 | HKD 18,32 | +%12,46 | HKD 16,79 | HKD 18,69 | HKD 15,50 | 843,00K |
| 2026-07-13 | HKD 16,29 | -%0,06 | HKD 15,12 | HKD 16,32 | HKD 15,11 | 498,00K |
| 2026-07-10 | HKD 16,30 | +%0,43 | HKD 15,02 | HKD 16,30 | HKD 15,01 | 522,00K |
| 2026-07-09 | HKD 16,23 | -%1,81 | HKD 16,54 | HKD 16,54 | HKD 14,58 | 847,00K |
| 2026-07-08 | HKD 16,53 | -%6,82 | HKD 17,78 | HKD 19,50 | HKD 16,12 | 504,00K |
| 2026-07-07 | HKD 17,74 | +%7,84 | HKD 17,00 | HKD 19,10 | HKD 15,50 | 837,00K |
| 2026-07-06 | HKD 16,45 | +%13,29 | HKD 14,55 | HKD 16,93 | HKD 14,54 | 849,00K |
| 2026-07-03 | HKD 14,52 | +%1,89 | HKD 14,24 | HKD 15,04 | HKD 14,24 | 838,00K |
| 2026-07-02 | HKD 14,25 | -%10,94 | HKD 15,15 | HKD 15,79 | HKD 13,90 | 866,00K |
| 2026-06-30 | HKD 16,00 | +%11,89 | HKD 14,50 | HKD 16,01 | HKD 14,32 | 1,42M |
| 2026-06-29 | HKD 14,30 | +%3,62 | HKD 13,80 | HKD 14,41 | HKD 13,80 | 99,00K |
| 2026-06-26 | HKD 13,80 | +%1,92 | HKD 13,90 | HKD 13,90 | HKD 13,50 | 27,00K |
| 2026-06-25 | HKD 13,54 | +%0,30 | HKD 13,50 | HKD 13,95 | HKD 13,44 | 33,00K |
| 2026-06-24 | HKD 13,50 | -%2,32 | HKD 13,98 | HKD 13,98 | HKD 12,85 | 79,00K |
| 2026-06-23 | HKD 13,82 | +%19,14 | HKD 12,00 | HKD 13,99 | HKD 12,00 | 231,00K |
| 2026-06-22 | HKD 11,60 | +%5,17 | HKD 11,01 | HKD 11,99 | HKD 10,90 | 82,00K |
| 2026-06-18 | HKD 11,03 | -%2,22 | HKD 11,05 | HKD 11,51 | HKD 11,03 | 59,00K |
| 2026-06-17 | HKD 11,28 | +%1,81 | HKD 10,50 | HKD 11,45 | HKD 10,50 | 47,00K |
| 2026-06-16 | HKD 11,08 | -%1,07 | HKD 11,02 | HKD 11,08 | HKD 10,50 | 65,00K |
| 2026-06-15 | HKD 11,20 | -%5,88 | HKD 12,00 | HKD 12,35 | HKD 11,11 | 41,00K |
| 2026-06-12 | HKD 11,90 | +%7,89 | HKD 11,06 | HKD 11,95 | HKD 11,06 | 54,00K |
| 2026-06-11 | HKD 11,03 | +%0,27 | HKD 11,01 | HKD 11,03 | HKD 11,01 | 27,00K |
| 2026-06-10 | HKD 11,00 | +%21,82 | HKD 9,55 | HKD 11,00 | HKD 9,30 | 113,00K |
| 2026-06-09 | HKD 9,03 | +%2,03 | HKD 8,86 | HKD 9,08 | HKD 8,85 | 30,00K |
| 2026-06-08 | HKD 8,85 | -%1,12 | HKD 9,00 | HKD 9,00 | HKD 8,80 | 44,00K |
| 2026-06-05 | HKD 8,95 | -%0,56 | HKD 9,00 | HKD 9,20 | HKD 8,95 | 39,00K |
| 2026-06-04 | HKD 9,00 | -%1,53 | HKD 9,14 | HKD 9,15 | HKD 8,95 | 42,00K |
| 2026-06-03 | HKD 9,14 | +%2,70 | HKD 8,95 | HKD 9,23 | HKD 8,60 | 86,00K |
| 2026-06-02 | HKD 8,90 | -%1,22 | HKD 8,80 | HKD 9,07 | HKD 8,60 | 30,00K |
| 2026-06-01 | HKD 9,01 | +%0,67 | HKD 9,21 | HKD 9,46 | HKD 8,98 | 36,00K |
| 2026-05-29 | HKD 8,95 | +%2,87 | HKD 8,70 | HKD 9,00 | HKD 8,55 | 61,00K |
| 2026-05-28 | HKD 8,70 | -%3,33 | HKD 9,00 | HKD 9,21 | HKD 8,70 | 75,00K |
| 2026-05-27 | HKD 9,00 | +%0,11 | HKD 8,80 | HKD 9,47 | HKD 8,80 | 35,00K |