HashKey Holdings Limited 3887
HKEX · Çin Hong Kong ÖİB · Finans
HKD 2,15-0,19 (-%8,33)
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 2,18 | -%6,62 | HKD 2,31 | HKD 2,31 | HKD 2,09 | 2,88M |
| 2026-09-30 | HKD 2,34 | +%0,86 | HKD 2,31 | HKD 2,38 | HKD 2,21 | 2,84M |
| 2026-09-29 | HKD 2,32 | -%2,73 | HKD 2,41 | HKD 2,41 | HKD 2,28 | 2,04M |
| 2026-09-28 | HKD 2,38 | -%2,05 | HKD 2,47 | HKD 2,50 | HKD 2,38 | 840,00K |
| 2026-09-25 | HKD 2,43 | -%5,98 | HKD 2,66 | HKD 2,66 | HKD 2,43 | 1,38M |
| 2026-09-24 | HKD 2,59 | -%3,36 | HKD 2,53 | HKD 2,70 | HKD 2,52 | 1,91M |
| 2026-09-23 | HKD 2,68 | +%3,28 | HKD 2,60 | HKD 2,69 | HKD 2,50 | 3,09M |
| 2026-09-22 | HKD 2,60 | +%1,96 | HKD 2,55 | HKD 2,67 | HKD 2,55 | 3,70M |
| 2026-09-21 | HKD 2,55 | -%11,48 | HKD 2,88 | HKD 2,89 | HKD 2,54 | 6,75M |
| 2026-09-18 | HKD 2,88 | +%14,09 | HKD 2,59 | HKD 3,05 | HKD 2,58 | 16,02M |
| 2026-09-17 | HKD 2,52 | +%6,55 | HKD 2,38 | HKD 2,60 | HKD 2,37 | 6,00M |
| 2026-09-16 | HKD 2,37 | -%0,84 | HKD 2,38 | HKD 2,50 | HKD 2,32 | 1,94M |
| 2026-09-15 | HKD 2,38 | -%0,63 | HKD 2,48 | HKD 2,48 | HKD 2,38 | 955,60K |
| 2026-09-14 | HKD 2,40 | -%7,16 | HKD 2,58 | HKD 2,59 | HKD 2,40 | 1,92M |
| 2026-09-11 | HKD 2,59 | -%3,72 | HKD 2,68 | HKD 2,68 | HKD 2,59 | 802,00K |
| 2026-09-10 | HKD 2,68 | -%1,65 | HKD 2,73 | HKD 2,73 | HKD 2,68 | 382,40K |
| 2026-09-09 | HKD 2,73 | -%7,14 | HKD 2,83 | HKD 2,85 | HKD 2,73 | 1,10M |
| 2026-09-08 | HKD 2,94 | +%5,38 | HKD 2,71 | HKD 2,94 | HKD 2,67 | 3,35M |
| 2026-09-07 | HKD 2,79 | -%2,45 | HKD 2,94 | HKD 2,94 | HKD 2,64 | 3,29M |
| 2026-09-04 | HKD 2,86 | +%3,81 | HKD 2,85 | HKD 2,92 | HKD 2,76 | 3,56M |
| 2026-09-03 | HKD 2,76 | -%0,36 | HKD 2,74 | HKD 2,83 | HKD 2,68 | 3,32M |
| 2026-09-02 | HKD 2,77 | +%5,53 | HKD 2,52 | HKD 2,83 | HKD 2,52 | 3,62M |
| 2026-09-01 | HKD 2,62 | +%0,58 | HKD 2,58 | HKD 2,73 | HKD 2,43 | 3,62M |
| 2026-08-31 | HKD 2,61 | -%1,14 | HKD 2,63 | HKD 2,66 | HKD 2,37 | 3,40M |
| 2026-08-28 | HKD 2,63 | +%2,13 | HKD 2,58 | HKD 2,81 | HKD 2,51 | 5,93M |
| 2026-08-27 | HKD 2,58 | -%5,84 | HKD 2,74 | HKD 2,74 | HKD 2,55 | 1,69M |
| 2026-08-26 | HKD 2,74 | -%4,36 | HKD 2,87 | HKD 2,99 | HKD 2,72 | 1,73M |
| 2026-08-25 | HKD 2,87 | +%5,14 | HKD 2,72 | HKD 2,93 | HKD 2,72 | 1,64M |
| 2026-08-24 | HKD 2,72 | +%0,55 | HKD 2,78 | HKD 2,79 | HKD 2,60 | 2,93M |
| 2026-08-21 | HKD 2,71 | -%3,21 | HKD 2,85 | HKD 3,11 | HKD 2,71 | 5,90M |
| 2026-08-20 | HKD 2,80 | +%7,69 | HKD 2,84 | HKD 2,99 | HKD 2,71 | 2,33M |
| 2026-08-19 | HKD 2,60 | -%5,11 | HKD 2,74 | HKD 2,75 | HKD 2,58 | 1,30M |
| 2026-08-18 | HKD 2,74 | -%2,66 | HKD 2,82 | HKD 2,88 | HKD 2,65 | 2,01M |
| 2026-08-17 | HKD 2,82 | +%12,15 | HKD 2,51 | HKD 2,82 | HKD 2,51 | 1,44M |
| 2026-08-14 | HKD 2,51 | -%1,18 | HKD 2,54 | HKD 2,54 | HKD 2,43 | 1,12M |
| 2026-08-13 | HKD 2,54 | +%3,25 | HKD 2,52 | HKD 2,58 | HKD 2,46 | 1,03M |
| 2026-08-12 | HKD 2,46 | +%5,35 | HKD 2,34 | HKD 2,55 | HKD 2,33 | 1,16M |
| 2026-08-11 | HKD 2,34 | -%5,85 | HKD 2,48 | HKD 2,49 | HKD 2,33 | 1,89M |
| 2026-08-10 | HKD 2,48 | +%5,53 | HKD 2,40 | HKD 2,58 | HKD 2,40 | 1,50M |
| 2026-08-07 | HKD 2,35 | +%8,29 | HKD 2,15 | HKD 2,42 | HKD 2,15 | 2,50M |
| 2026-08-06 | HKD 2,17 | +%7,96 | HKD 2,01 | HKD 2,20 | HKD 1,96 | 2,86M |
| 2026-08-05 | HKD 2,01 | +%4,96 | HKD 1,91 | HKD 2,10 | HKD 1,91 | 1,68M |
| 2026-08-04 | HKD 1,91 | -%0,78 | HKD 1,95 | HKD 1,99 | HKD 1,83 | 1,05M |
| 2026-08-03 | HKD 1,93 | +%4,32 | HKD 1,80 | HKD 1,93 | HKD 1,80 | 831,60K |
| 2026-07-31 | HKD 1,85 | +%8,82 | HKD 1,68 | HKD 1,94 | HKD 1,68 | 2,74M |
| 2026-07-30 | HKD 1,70 | -%1,73 | HKD 1,73 | HKD 1,78 | HKD 1,68 | 1,62M |
| 2026-07-29 | HKD 1,73 | +%2,37 | HKD 1,70 | HKD 1,76 | HKD 1,67 | 1,99M |
| 2026-07-28 | HKD 1,69 | -%2,87 | HKD 1,74 | HKD 1,75 | HKD 1,66 | 1,08M |
| 2026-07-27 | HKD 1,74 | +%0,58 | HKD 1,74 | HKD 1,81 | HKD 1,70 | 824,80K |
| 2026-07-24 | HKD 1,73 | -%7,98 | HKD 1,84 | HKD 1,84 | HKD 1,71 | 1,31M |
| 2026-07-23 | HKD 1,88 | +%8,05 | HKD 1,74 | HKD 1,95 | HKD 1,74 | 2,91M |
| 2026-07-22 | HKD 1,74 | -%4,92 | HKD 1,84 | HKD 1,94 | HKD 1,72 | 2,02M |
| 2026-07-21 | HKD 1,83 | +%5,17 | HKD 1,73 | HKD 1,88 | HKD 1,72 | 2,63M |
| 2026-07-20 | HKD 1,74 | +%5,45 | HKD 1,65 | HKD 1,82 | HKD 1,65 | 4,05M |
| 2026-07-17 | HKD 1,65 | -%7,82 | HKD 1,77 | HKD 1,83 | HKD 1,63 | 3,41M |
| 2026-07-16 | HKD 1,79 | +%0,56 | HKD 1,63 | HKD 1,84 | HKD 1,63 | 1,04M |
| 2026-07-15 | HKD 1,78 | +%3,49 | HKD 1,72 | HKD 1,78 | HKD 1,70 | 1,05M |
| 2026-07-14 | HKD 1,72 | +%1,18 | HKD 1,70 | HKD 1,73 | HKD 1,60 | 2,43M |
| 2026-07-13 | HKD 1,70 | -%2,86 | HKD 1,77 | HKD 1,77 | HKD 1,67 | 3,57M |
| 2026-07-10 | HKD 1,75 | -%1,13 | HKD 1,77 | HKD 1,84 | HKD 1,74 | 1,24M |
| 2026-07-09 | HKD 1,77 | -%4,32 | HKD 1,85 | HKD 1,85 | HKD 1,75 | 860,80K |
| 2026-07-08 | HKD 1,85 | %0,00 | HKD 1,85 | HKD 1,90 | HKD 1,83 | 709,20K |
| 2026-07-07 | HKD 1,85 | -%2,12 | HKD 1,89 | HKD 1,89 | HKD 1,81 | 1,37M |
| 2026-07-06 | HKD 1,89 | -%4,06 | HKD 1,97 | HKD 1,97 | HKD 1,86 | 1,49M |
| 2026-07-03 | HKD 1,97 | +%8,24 | HKD 1,99 | HKD 2,00 | HKD 1,84 | 3,25M |
| 2026-07-02 | HKD 1,82 | -%2,15 | HKD 1,86 | HKD 2,02 | HKD 1,79 | 2,25M |
| 2026-06-30 | HKD 1,86 | -%1,06 | HKD 1,88 | HKD 1,90 | HKD 1,76 | 1,60M |
| 2026-06-29 | HKD 1,88 | +%5,03 | HKD 1,80 | HKD 1,96 | HKD 1,80 | 1,80M |
| 2026-06-26 | HKD 1,79 | -%4,28 | HKD 1,87 | HKD 1,87 | HKD 1,76 | 1,82M |
| 2026-06-25 | HKD 1,87 | -%4,10 | HKD 2,00 | HKD 2,00 | HKD 1,83 | 2,77M |
| 2026-06-24 | HKD 1,95 | -%3,47 | HKD 2,02 | HKD 2,05 | HKD 1,91 | 2,30M |
| 2026-06-23 | HKD 2,02 | -%2,88 | HKD 2,08 | HKD 2,12 | HKD 1,98 | 3,16M |
| 2026-06-22 | HKD 2,08 | -%1,42 | HKD 2,12 | HKD 2,13 | HKD 1,98 | 4,18M |
| 2026-06-18 | HKD 2,11 | -%24,91 | HKD 2,81 | HKD 2,81 | HKD 1,97 | 18,83M |
| 2026-06-17 | HKD 2,81 | -%6,02 | HKD 2,92 | HKD 3,10 | HKD 2,80 | 1,58M |
| 2026-06-16 | HKD 2,99 | -%3,24 | HKD 3,02 | HKD 3,09 | HKD 2,95 | 1,42M |
| 2026-06-15 | HKD 3,09 | +%3,00 | HKD 3,02 | HKD 3,26 | HKD 3,02 | 754,80K |
| 2026-06-12 | HKD 3,00 | +%8,70 | HKD 2,76 | HKD 3,08 | HKD 2,76 | 1,56M |
| 2026-06-11 | HKD 2,76 | -%1,43 | HKD 2,80 | HKD 2,80 | HKD 2,67 | 914,80K |
| 2026-06-10 | HKD 2,80 | -%3,78 | HKD 2,89 | HKD 2,89 | HKD 2,69 | 1,69M |
| 2026-06-09 | HKD 2,91 | -%2,35 | HKD 2,99 | HKD 3,03 | HKD 2,88 | 868,81K |
| 2026-06-08 | HKD 2,98 | -%7,74 | HKD 3,20 | HKD 3,20 | HKD 2,95 | 1,57M |
| 2026-06-05 | HKD 3,23 | -%2,12 | HKD 3,27 | HKD 3,38 | HKD 3,20 | 1,04M |
| 2026-06-04 | HKD 3,30 | -%1,20 | HKD 3,34 | HKD 3,42 | HKD 3,20 | 1,21M |
| 2026-06-03 | HKD 3,34 | -%2,34 | HKD 3,35 | HKD 3,55 | HKD 3,30 | 787,60K |
| 2026-06-02 | HKD 3,42 | +%3,64 | HKD 3,30 | HKD 3,49 | HKD 3,25 | 1,06M |
| 2026-06-01 | HKD 3,30 | -%0,30 | HKD 3,25 | HKD 3,44 | HKD 3,25 | 934,00K |
| 2026-05-29 | HKD 3,31 | -%1,78 | HKD 3,37 | HKD 3,44 | HKD 3,25 | 986,40K |
| 2026-05-28 | HKD 3,37 | -%2,32 | HKD 3,43 | HKD 3,43 | HKD 3,26 | 1,70M |
| 2026-05-27 | HKD 3,45 | -%2,27 | HKD 3,53 | HKD 3,55 | HKD 3,45 | 1,29M |