CPBIO Holding Company Limited 3839
HKEX · Çin Hong Kong ÖİB · Sağlık Teknolojisi
HKD 7,94-0,31 (-%3,76)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 8,25 | +%3,13 | HKD 8,00 | HKD 8,25 | HKD 8,00 | 4,50K |
| 2026-09-29 | HKD 8,00 | %0,00 | HKD 8,00 | HKD 8,05 | HKD 7,96 | 21,00K |
| 2026-09-28 | HKD 8,00 | -%1,23 | HKD 8,00 | HKD 8,00 | HKD 8,00 | 8,10K |
| 2026-09-25 | HKD 8,10 | %0,00 | HKD 8,10 | HKD 8,15 | HKD 8,05 | 17,56K |
| 2026-09-24 | HKD 8,10 | -%1,82 | HKD 8,30 | HKD 8,30 | HKD 8,08 | 28,50K |
| 2026-09-23 | HKD 8,25 | +%0,61 | HKD 8,30 | HKD 8,30 | HKD 8,16 | 39,70K |
| 2026-09-22 | HKD 8,20 | -%0,36 | HKD 8,30 | HKD 8,31 | HKD 8,20 | 30,00K |
| 2026-09-21 | HKD 8,23 | -%1,67 | HKD 8,30 | HKD 8,30 | HKD 8,20 | 52,50K |
| 2026-09-18 | HKD 8,37 | -%0,36 | HKD 8,41 | HKD 8,41 | HKD 8,30 | 39,64K |
| 2026-09-17 | HKD 8,40 | -%1,18 | HKD 8,49 | HKD 8,50 | HKD 8,31 | 29,50K |
| 2026-09-16 | HKD 8,50 | -%0,35 | HKD 8,50 | HKD 8,61 | HKD 8,40 | 914,40K |
| 2026-09-15 | HKD 8,53 | %0,00 | HKD 8,53 | HKD 8,53 | HKD 8,53 | 0 |
| 2026-09-14 | HKD 8,53 | %0,00 | HKD 8,53 | HKD 8,53 | HKD 8,53 | 0 |
| 2026-09-11 | HKD 8,53 | %0,00 | HKD 8,53 | HKD 8,53 | HKD 8,53 | 0 |
| 2026-09-10 | HKD 8,53 | +%0,24 | HKD 8,50 | HKD 8,62 | HKD 8,50 | 4,56K |
| 2026-09-09 | HKD 8,51 | -%0,93 | HKD 8,60 | HKD 8,60 | HKD 8,50 | 40,50K |
| 2026-09-08 | HKD 8,59 | +%2,26 | HKD 8,60 | HKD 8,60 | HKD 8,48 | 44,50K |
| 2026-09-07 | HKD 8,40 | -%3,28 | HKD 8,44 | HKD 8,50 | HKD 8,40 | 24,00K |
| 2026-09-04 | HKD 8,69 | -%1,03 | HKD 8,79 | HKD 8,80 | HKD 8,60 | 7,50K |
| 2026-09-03 | HKD 8,77 | +%1,80 | HKD 8,77 | HKD 8,77 | HKD 8,77 | 0 |
| 2026-09-02 | HKD 8,62 | %0,00 | HKD 8,62 | HKD 8,62 | HKD 8,62 | 0 |
| 2026-09-01 | HKD 8,62 | -%2,05 | HKD 8,62 | HKD 8,62 | HKD 8,62 | 0 |
| 2026-08-31 | HKD 8,80 | %0,00 | HKD 8,60 | HKD 8,80 | HKD 8,60 | 8,00K |
| 2026-08-28 | HKD 8,80 | %0,00 | HKD 8,60 | HKD 8,80 | HKD 8,60 | 7,90K |
| 2026-08-27 | HKD 8,80 | +%0,57 | HKD 8,65 | HKD 8,80 | HKD 8,60 | 26,50K |
| 2026-08-26 | HKD 8,75 | +%3,73 | HKD 8,65 | HKD 8,75 | HKD 8,44 | 24,00K |
| 2026-08-25 | HKD 8,44 | -%3,16 | HKD 8,69 | HKD 8,69 | HKD 8,44 | 1,50K |
| 2026-08-24 | HKD 8,71 | %0,00 | HKD 8,71 | HKD 8,71 | HKD 8,71 | 0 |
| 2026-08-21 | HKD 8,71 | +%1,57 | HKD 8,71 | HKD 8,71 | HKD 8,71 | 0 |
| 2026-08-20 | HKD 8,57 | -%2,06 | HKD 8,70 | HKD 8,76 | HKD 8,36 | 23,32K |
| 2026-08-19 | HKD 8,76 | -%0,28 | HKD 8,70 | HKD 8,76 | HKD 8,58 | 15,00K |
| 2026-08-18 | HKD 8,78 | %0,00 | HKD 8,71 | HKD 8,80 | HKD 8,70 | 18,50K |
| 2026-08-17 | HKD 8,78 | %0,00 | HKD 8,78 | HKD 8,78 | HKD 8,78 | 0 |
| 2026-08-14 | HKD 8,78 | +%0,34 | HKD 8,75 | HKD 8,78 | HKD 8,40 | 15,50K |
| 2026-08-13 | HKD 8,75 | -%0,11 | HKD 8,75 | HKD 8,77 | HKD 8,75 | 3,50K |
| 2026-08-12 | HKD 8,76 | +%2,10 | HKD 8,75 | HKD 9,10 | HKD 8,75 | 19,50K |
| 2026-08-11 | HKD 8,58 | -%1,38 | HKD 8,75 | HKD 8,75 | HKD 8,48 | 28,40K |
| 2026-08-10 | HKD 8,70 | +%0,12 | HKD 8,82 | HKD 8,83 | HKD 8,60 | 81,00K |
| 2026-08-07 | HKD 8,69 | -%4,51 | HKD 9,00 | HKD 9,00 | HKD 8,69 | 29,50K |
| 2026-08-06 | HKD 9,10 | -%1,03 | HKD 9,10 | HKD 9,10 | HKD 9,10 | 5,20K |
| 2026-08-05 | HKD 9,19 | +%2,39 | HKD 8,99 | HKD 9,19 | HKD 8,91 | 38,00K |
| 2026-08-04 | HKD 8,98 | %0,00 | HKD 8,98 | HKD 8,98 | HKD 8,98 | 0 |
| 2026-08-03 | HKD 8,98 | %0,00 | HKD 8,98 | HKD 8,98 | HKD 8,98 | 0 |
| 2026-07-31 | HKD 8,98 | %0,00 | HKD 8,98 | HKD 8,98 | HKD 8,98 | 0 |
| 2026-07-30 | HKD 8,98 | %0,00 | HKD 9,10 | HKD 9,12 | HKD 8,98 | 17,80K |
| 2026-07-29 | HKD 8,98 | %0,00 | HKD 8,98 | HKD 8,98 | HKD 8,98 | 0 |
| 2026-07-28 | HKD 8,98 | -%0,22 | HKD 8,98 | HKD 8,98 | HKD 8,98 | 5,10K |
| 2026-07-27 | HKD 9,00 | +%0,45 | HKD 8,97 | HKD 9,01 | HKD 8,97 | 13,50K |
| 2026-07-24 | HKD 8,96 | -%0,44 | HKD 9,01 | HKD 9,05 | HKD 8,95 | 21,00K |
| 2026-07-23 | HKD 9,00 | -%1,64 | HKD 9,20 | HKD 9,20 | HKD 8,80 | 98,50K |
| 2026-07-22 | HKD 9,15 | %0,00 | HKD 9,15 | HKD 9,15 | HKD 9,15 | 0 |
| 2026-07-21 | HKD 9,15 | -%2,35 | HKD 9,20 | HKD 9,50 | HKD 9,09 | 63,66K |
| 2026-07-20 | HKD 9,37 | %0,00 | HKD 9,37 | HKD 9,37 | HKD 9,37 | 0 |
| 2026-07-17 | HKD 9,37 | +%1,74 | HKD 9,02 | HKD 9,41 | HKD 8,56 | 7,00K |
| 2026-07-16 | HKD 9,21 | +%1,77 | HKD 9,06 | HKD 9,21 | HKD 9,02 | 37,50K |
| 2026-07-15 | HKD 9,05 | -%4,74 | HKD 9,50 | HKD 9,50 | HKD 9,00 | 58,56K |
| 2026-07-14 | HKD 9,50 | %0,00 | HKD 9,22 | HKD 9,50 | HKD 9,22 | 8,50K |
| 2026-07-13 | HKD 9,50 | %0,00 | HKD 9,30 | HKD 9,50 | HKD 9,22 | 165,50K |
| 2026-07-10 | HKD 9,50 | +%1,06 | HKD 9,64 | HKD 9,65 | HKD 9,28 | 29,00K |
| 2026-07-09 | HKD 9,40 | -%2,99 | HKD 9,70 | HKD 9,89 | HKD 9,09 | 136,00K |
| 2026-07-08 | HKD 9,69 | %0,00 | HKD 9,69 | HKD 9,69 | HKD 9,69 | 0 |
| 2026-07-07 | HKD 9,69 | +%7,19 | HKD 9,04 | HKD 9,80 | HKD 8,95 | 113,50K |
| 2026-07-06 | HKD 9,04 | -%0,11 | HKD 9,00 | HKD 9,08 | HKD 8,95 | 40,50K |
| 2026-07-03 | HKD 9,05 | +%6,47 | HKD 8,50 | HKD 9,10 | HKD 8,50 | 239,14K |
| 2026-07-02 | HKD 8,50 | -%1,73 | HKD 8,65 | HKD 8,85 | HKD 8,39 | 176,50K |
| 2026-06-30 | HKD 8,65 | +%1,76 | HKD 8,65 | HKD 8,68 | HKD 8,22 | 29,00K |
| 2026-06-29 | HKD 8,50 | +%6,12 | HKD 8,02 | HKD 8,50 | HKD 8,00 | 86,00K |
| 2026-06-26 | HKD 8,01 | -%2,20 | HKD 8,19 | HKD 8,21 | HKD 7,80 | 94,50K |
| 2026-06-25 | HKD 8,19 | %0,00 | HKD 8,10 | HKD 8,19 | HKD 7,80 | 95,50K |
| 2026-06-24 | HKD 8,19 | -%0,12 | HKD 8,20 | HKD 8,34 | HKD 8,00 | 57,00K |
| 2026-06-23 | HKD 8,20 | -%1,32 | HKD 8,31 | HKD 8,37 | HKD 8,10 | 54,40K |
| 2026-06-22 | HKD 8,31 | +%2,59 | HKD 8,33 | HKD 8,81 | HKD 8,10 | 325,12K |
| 2026-06-18 | HKD 8,10 | -%1,34 | HKD 8,50 | HKD 8,50 | HKD 8,00 | 162,50K |
| 2026-06-17 | HKD 8,21 | -%4,53 | HKD 8,50 | HKD 8,50 | HKD 8,21 | 28,50K |
| 2026-06-16 | HKD 8,60 | -%3,26 | HKD 8,51 | HKD 8,89 | HKD 8,38 | 94,00K |
| 2026-06-15 | HKD 8,89 | -%1,55 | HKD 8,81 | HKD 9,15 | HKD 8,50 | 267,50K |
| 2026-06-12 | HKD 9,03 | +%1,69 | HKD 8,88 | HKD 9,03 | HKD 8,81 | 3,00K |
| 2026-06-11 | HKD 8,88 | -%2,95 | HKD 9,18 | HKD 9,18 | HKD 8,88 | 316,40K |
| 2026-06-10 | HKD 9,15 | +%0,55 | HKD 9,10 | HKD 9,21 | HKD 8,80 | 237,69K |
| 2026-06-09 | HKD 9,10 | +%5,45 | HKD 8,41 | HKD 9,20 | HKD 8,41 | 341,00K |
| 2026-06-08 | HKD 8,63 | -%2,15 | HKD 8,56 | HKD 9,00 | HKD 8,41 | 110,38K |
| 2026-06-05 | HKD 8,82 | -%0,90 | HKD 8,64 | HKD 8,88 | HKD 8,50 | 49,50K |
| 2026-06-04 | HKD 8,90 | -%2,84 | HKD 9,10 | HKD 9,16 | HKD 8,49 | 101,00K |
| 2026-06-03 | HKD 9,16 | %0,00 | HKD 9,16 | HKD 9,16 | HKD 9,16 | 0 |
| 2026-06-02 | HKD 9,16 | %0,00 | HKD 9,06 | HKD 9,16 | HKD 9,00 | 23,80K |
| 2026-06-01 | HKD 9,16 | +%0,11 | HKD 9,15 | HKD 9,27 | HKD 8,90 | 101,12K |
| 2026-05-29 | HKD 9,15 | +%0,44 | HKD 9,11 | HKD 9,49 | HKD 9,10 | 64,08K |
| 2026-05-28 | HKD 9,11 | -%4,91 | HKD 9,58 | HKD 9,75 | HKD 9,00 | 212,00K |
| 2026-05-27 | HKD 9,58 | +%5,27 | HKD 9,10 | HKD 9,60 | HKD 8,79 | 684,00K |
| 2026-05-26 | HKD 9,10 | +%7,82 | HKD 8,50 | HKD 9,20 | HKD 7,69 | 966,40K |