Medtide, Inc. Class H 3880
HKEX · Çin Hong Kong ÖİB · Sağlık Teknolojisi
HKD 21,18-0,34 (-%1,58)
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 21,18 | -%1,58 | HKD 21,24 | HKD 21,40 | HKD 20,36 | 71,90K |
| 2026-09-30 | HKD 21,52 | +%3,86 | HKD 20,70 | HKD 22,00 | HKD 20,70 | 70,60K |
| 2026-09-29 | HKD 20,72 | %0,00 | HKD 20,50 | HKD 21,18 | HKD 19,65 | 74,10K |
| 2026-09-28 | HKD 20,72 | -%9,04 | HKD 23,00 | HKD 23,00 | HKD 20,52 | 76,60K |
| 2026-09-25 | HKD 22,78 | -%3,06 | HKD 23,30 | HKD 23,70 | HKD 21,00 | 98,20K |
| 2026-09-24 | HKD 23,50 | +%3,98 | HKD 22,90 | HKD 23,80 | HKD 22,42 | 81,20K |
| 2026-09-23 | HKD 22,60 | +%8,24 | HKD 21,40 | HKD 23,00 | HKD 21,40 | 91,50K |
| 2026-09-22 | HKD 20,88 | +%4,56 | HKD 19,97 | HKD 21,30 | HKD 19,97 | 90,30K |
| 2026-09-21 | HKD 19,97 | -%3,15 | HKD 20,50 | HKD 20,58 | HKD 19,92 | 91,60K |
| 2026-09-18 | HKD 20,62 | +%6,51 | HKD 19,40 | HKD 20,62 | HKD 19,38 | 149,30K |
| 2026-09-17 | HKD 19,36 | +%0,94 | HKD 19,20 | HKD 19,57 | HKD 18,80 | 81,60K |
| 2026-09-16 | HKD 19,18 | +%1,32 | HKD 18,85 | HKD 19,30 | HKD 18,42 | 165,40K |
| 2026-09-15 | HKD 18,93 | +%0,37 | HKD 19,00 | HKD 19,50 | HKD 18,60 | 100,60K |
| 2026-09-14 | HKD 18,86 | +%1,78 | HKD 18,50 | HKD 19,29 | HKD 17,64 | 92,00K |
| 2026-09-11 | HKD 18,53 | -%6,98 | HKD 19,97 | HKD 19,98 | HKD 18,13 | 108,30K |
| 2026-09-10 | HKD 19,92 | -%0,15 | HKD 19,60 | HKD 20,00 | HKD 19,50 | 100,60K |
| 2026-09-09 | HKD 19,95 | -%0,25 | HKD 20,00 | HKD 20,02 | HKD 19,80 | 95,60K |
| 2026-09-08 | HKD 20,00 | +%1,01 | HKD 20,00 | HKD 20,08 | HKD 19,82 | 98,00K |
| 2026-09-07 | HKD 19,80 | -%7,39 | HKD 21,60 | HKD 22,50 | HKD 19,78 | 104,00K |
| 2026-09-04 | HKD 21,38 | +%1,33 | HKD 21,00 | HKD 22,14 | HKD 20,44 | 91,20K |
| 2026-09-03 | HKD 21,10 | -%0,57 | HKD 21,74 | HKD 21,74 | HKD 20,70 | 93,20K |
| 2026-09-02 | HKD 21,22 | +%1,82 | HKD 20,80 | HKD 21,36 | HKD 20,62 | 101,60K |
| 2026-09-01 | HKD 20,84 | -%6,04 | HKD 22,30 | HKD 22,80 | HKD 20,84 | 73,00K |
| 2026-08-31 | HKD 22,18 | +%3,16 | HKD 21,38 | HKD 23,00 | HKD 21,38 | 100,70K |
| 2026-08-28 | HKD 21,50 | -%2,45 | HKD 21,80 | HKD 21,80 | HKD 21,10 | 102,90K |
| 2026-08-27 | HKD 22,04 | +%0,36 | HKD 22,30 | HKD 22,84 | HKD 21,46 | 100,00K |
| 2026-08-26 | HKD 21,96 | -%3,85 | HKD 22,84 | HKD 23,00 | HKD 21,96 | 100,60K |
| 2026-08-25 | HKD 22,84 | -%1,38 | HKD 23,16 | HKD 23,24 | HKD 22,56 | 102,50K |
| 2026-08-24 | HKD 23,16 | -%0,77 | HKD 23,50 | HKD 23,60 | HKD 22,48 | 100,70K |
| 2026-08-21 | HKD 23,34 | -%0,43 | HKD 23,48 | HKD 23,60 | HKD 22,44 | 101,60K |
| 2026-08-20 | HKD 23,44 | +%4,64 | HKD 22,50 | HKD 24,50 | HKD 22,50 | 101,30K |
| 2026-08-19 | HKD 22,40 | -%3,78 | HKD 23,20 | HKD 23,20 | HKD 22,30 | 106,20K |
| 2026-08-18 | HKD 23,28 | +%5,72 | HKD 22,10 | HKD 23,28 | HKD 21,80 | 102,80K |
| 2026-08-17 | HKD 22,02 | +%1,76 | HKD 21,80 | HKD 22,50 | HKD 21,02 | 106,00K |
| 2026-08-14 | HKD 21,64 | +%0,93 | HKD 21,70 | HKD 21,72 | HKD 21,20 | 102,00K |
| 2026-08-13 | HKD 21,44 | -%0,28 | HKD 21,60 | HKD 22,82 | HKD 21,20 | 102,50K |
| 2026-08-12 | HKD 21,50 | +%2,58 | HKD 21,00 | HKD 21,80 | HKD 20,72 | 94,50K |
| 2026-08-11 | HKD 20,96 | +%0,67 | HKD 20,90 | HKD 21,20 | HKD 20,80 | 101,30K |
| 2026-08-10 | HKD 20,82 | +%0,97 | HKD 20,70 | HKD 21,10 | HKD 20,30 | 102,60K |
| 2026-08-07 | HKD 20,62 | +%0,59 | HKD 20,50 | HKD 21,24 | HKD 20,42 | 102,20K |
| 2026-08-06 | HKD 20,50 | +%2,76 | HKD 19,95 | HKD 21,18 | HKD 19,80 | 108,90K |
| 2026-08-05 | HKD 19,95 | -%0,25 | HKD 19,99 | HKD 20,40 | HKD 19,91 | 108,40K |
| 2026-08-04 | HKD 20,00 | -%9,42 | HKD 22,00 | HKD 22,00 | HKD 20,00 | 121,30K |
| 2026-08-03 | HKD 22,08 | -%1,95 | HKD 22,70 | HKD 23,18 | HKD 22,00 | 108,50K |
| 2026-07-31 | HKD 22,52 | -%0,27 | HKD 22,52 | HKD 23,18 | HKD 22,34 | 101,10K |
| 2026-07-30 | HKD 22,58 | -%1,05 | HKD 23,10 | HKD 23,10 | HKD 22,26 | 101,60K |
| 2026-07-29 | HKD 22,82 | -%0,78 | HKD 23,08 | HKD 23,60 | HKD 22,82 | 104,40K |
| 2026-07-28 | HKD 23,00 | -%3,85 | HKD 24,00 | HKD 24,38 | HKD 22,62 | 73,60K |
| 2026-07-27 | HKD 23,92 | +%4,09 | HKD 23,40 | HKD 24,40 | HKD 23,40 | 102,80K |
| 2026-07-24 | HKD 22,98 | -%2,79 | HKD 23,40 | HKD 23,80 | HKD 22,98 | 100,20K |
| 2026-07-23 | HKD 23,64 | +%1,11 | HKD 23,38 | HKD 23,80 | HKD 22,74 | 100,40K |
| 2026-07-22 | HKD 23,38 | +%2,36 | HKD 23,00 | HKD 23,84 | HKD 22,80 | 108,20K |
| 2026-07-21 | HKD 22,84 | -%1,97 | HKD 23,58 | HKD 23,70 | HKD 22,60 | 100,60K |
| 2026-07-20 | HKD 23,30 | +%0,87 | HKD 23,20 | HKD 23,80 | HKD 23,10 | 100,30K |
| 2026-07-17 | HKD 23,10 | -%3,43 | HKD 23,90 | HKD 23,96 | HKD 22,64 | 76,60K |
| 2026-07-16 | HKD 23,92 | -%1,97 | HKD 24,68 | HKD 24,86 | HKD 23,50 | 115,30K |
| 2026-07-15 | HKD 24,40 | +%1,24 | HKD 24,10 | HKD 25,00 | HKD 24,10 | 108,00K |
| 2026-07-14 | HKD 24,10 | +%0,42 | HKD 23,90 | HKD 24,20 | HKD 23,84 | 104,90K |
| 2026-07-13 | HKD 24,00 | +%0,84 | HKD 23,80 | HKD 24,18 | HKD 23,70 | 84,80K |
| 2026-07-10 | HKD 23,80 | +%1,88 | HKD 23,40 | HKD 24,20 | HKD 23,36 | 116,60K |
| 2026-07-09 | HKD 23,36 | +%3,36 | HKD 22,50 | HKD 23,38 | HKD 22,40 | 103,00K |
| 2026-07-08 | HKD 22,60 | +%1,25 | HKD 22,40 | HKD 23,00 | HKD 22,22 | 102,20K |
| 2026-07-07 | HKD 22,32 | +%0,90 | HKD 22,20 | HKD 22,32 | HKD 22,00 | 100,90K |
| 2026-07-06 | HKD 22,12 | +%0,55 | HKD 22,22 | HKD 22,64 | HKD 22,00 | 102,10K |
| 2026-07-03 | HKD 22,00 | +%0,64 | HKD 22,00 | HKD 22,22 | HKD 20,24 | 100,00K |
| 2026-07-02 | HKD 21,86 | -%1,00 | HKD 22,00 | HKD 22,60 | HKD 21,66 | 95,60K |
| 2026-06-30 | HKD 22,08 | -%5,96 | HKD 23,48 | HKD 23,48 | HKD 21,68 | 91,70K |
| 2026-06-29 | HKD 23,48 | +%6,05 | HKD 22,10 | HKD 23,62 | HKD 22,00 | 85,20K |
| 2026-06-26 | HKD 22,14 | -%3,66 | HKD 23,14 | HKD 23,30 | HKD 22,12 | 85,50K |
| 2026-06-25 | HKD 22,98 | -%2,96 | HKD 23,60 | HKD 23,60 | HKD 22,02 | 101,60K |
| 2026-06-24 | HKD 23,68 | +%0,59 | HKD 23,80 | HKD 24,20 | HKD 23,28 | 120,80K |
| 2026-06-23 | HKD 23,54 | +%2,71 | HKD 22,92 | HKD 23,98 | HKD 22,92 | 100,70K |
| 2026-06-22 | HKD 22,92 | +%1,78 | HKD 22,60 | HKD 23,32 | HKD 22,40 | 100,00K |
| 2026-06-18 | HKD 22,52 | +%0,54 | HKD 22,50 | HKD 22,70 | HKD 21,94 | 101,50K |
| 2026-06-17 | HKD 22,40 | -%7,82 | HKD 24,30 | HKD 24,50 | HKD 22,26 | 104,10K |
| 2026-06-16 | HKD 24,30 | +%2,02 | HKD 23,82 | HKD 24,50 | HKD 23,22 | 106,20K |
| 2026-06-15 | HKD 23,82 | +%3,21 | HKD 23,00 | HKD 23,82 | HKD 22,00 | 101,00K |
| 2026-06-12 | HKD 23,08 | +%7,45 | HKD 21,40 | HKD 23,40 | HKD 21,40 | 108,60K |
| 2026-06-11 | HKD 21,48 | +%4,07 | HKD 20,80 | HKD 21,50 | HKD 20,60 | 99,70K |
| 2026-06-10 | HKD 20,64 | +%3,20 | HKD 20,00 | HKD 21,02 | HKD 19,99 | 104,80K |
| 2026-06-09 | HKD 20,00 | -%0,40 | HKD 20,10 | HKD 20,40 | HKD 19,70 | 102,40K |
| 2026-06-08 | HKD 20,08 | +%1,72 | HKD 19,96 | HKD 20,12 | HKD 19,10 | 97,60K |
| 2026-06-05 | HKD 19,74 | -%0,70 | HKD 19,14 | HKD 19,75 | HKD 19,00 | 102,50K |
| 2026-06-04 | HKD 19,88 | +%1,02 | HKD 19,60 | HKD 20,10 | HKD 19,19 | 104,90K |
| 2026-06-03 | HKD 19,68 | +%0,25 | HKD 19,63 | HKD 20,22 | HKD 19,32 | 112,90K |
| 2026-06-02 | HKD 19,63 | -%5,44 | HKD 20,76 | HKD 21,00 | HKD 19,59 | 257,60K |
| 2026-06-01 | HKD 20,76 | -%4,51 | HKD 21,72 | HKD 21,74 | HKD 20,62 | 104,10K |
| 2026-05-29 | HKD 21,74 | -%1,63 | HKD 22,22 | HKD 22,48 | HKD 21,32 | 103,00K |
| 2026-05-28 | HKD 22,10 | -%0,45 | HKD 22,18 | HKD 22,32 | HKD 21,74 | 101,40K |
| 2026-05-27 | HKD 22,20 | +%3,26 | HKD 22,14 | HKD 22,26 | HKD 21,66 | 129,00K |