HJ Science Co., Ltd. Class H 6132
HKEX · Çin Hong Kong ÖİB · Sağlık Teknolojisi
HKD 35,78-0,30 (-%0,83)
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 35,78 | -%0,83 | HKD 36,00 | HKD 36,90 | HKD 35,20 | 48,80K |
| 2026-09-30 | HKD 36,08 | -%0,33 | HKD 36,10 | HKD 38,22 | HKD 36,08 | 51,70K |
| 2026-09-29 | HKD 36,20 | -%1,47 | HKD 36,74 | HKD 37,26 | HKD 36,20 | 54,70K |
| 2026-09-28 | HKD 36,74 | -%3,82 | HKD 38,20 | HKD 39,48 | HKD 36,40 | 70,00K |
| 2026-09-25 | HKD 38,20 | -%3,29 | HKD 39,34 | HKD 39,50 | HKD 37,50 | 70,70K |
| 2026-09-24 | HKD 39,50 | -%4,17 | HKD 40,86 | HKD 40,86 | HKD 38,18 | 80,40K |
| 2026-09-23 | HKD 41,22 | +%3,31 | HKD 40,04 | HKD 41,28 | HKD 39,38 | 54,50K |
| 2026-09-22 | HKD 39,90 | -%7,77 | HKD 42,90 | HKD 42,90 | HKD 39,22 | 144,60K |
| 2026-09-21 | HKD 43,26 | +%2,80 | HKD 42,08 | HKD 43,58 | HKD 41,86 | 42,40K |
| 2026-09-18 | HKD 42,08 | +%0,24 | HKD 41,98 | HKD 43,90 | HKD 41,00 | 57,30K |
| 2026-09-17 | HKD 41,98 | -%0,52 | HKD 42,20 | HKD 42,90 | HKD 41,84 | 36,70K |
| 2026-09-16 | HKD 42,20 | -%1,81 | HKD 42,98 | HKD 43,60 | HKD 41,02 | 42,80K |
| 2026-09-15 | HKD 42,98 | +%3,07 | HKD 41,66 | HKD 44,20 | HKD 40,80 | 71,90K |
| 2026-09-14 | HKD 41,70 | +%0,19 | HKD 41,62 | HKD 42,90 | HKD 41,00 | 44,40K |
| 2026-09-11 | HKD 41,62 | +%1,27 | HKD 41,04 | HKD 43,16 | HKD 40,06 | 90,00K |
| 2026-09-10 | HKD 41,10 | -%3,70 | HKD 42,66 | HKD 44,26 | HKD 41,00 | 57,00K |
| 2026-09-09 | HKD 42,68 | -%0,97 | HKD 43,00 | HKD 44,50 | HKD 42,42 | 40,70K |
| 2026-09-08 | HKD 43,10 | -%4,09 | HKD 44,92 | HKD 46,20 | HKD 43,00 | 56,90K |
| 2026-09-07 | HKD 44,94 | -%0,49 | HKD 45,16 | HKD 45,50 | HKD 42,98 | 61,60K |
| 2026-09-04 | HKD 45,16 | +%4,34 | HKD 41,30 | HKD 45,90 | HKD 41,30 | 84,70K |
| 2026-09-03 | HKD 43,28 | -%0,73 | HKD 43,60 | HKD 46,16 | HKD 41,00 | 83,40K |
| 2026-09-02 | HKD 43,60 | -%4,18 | HKD 45,00 | HKD 45,90 | HKD 43,52 | 62,80K |
| 2026-09-01 | HKD 45,50 | -%2,19 | HKD 47,10 | HKD 47,80 | HKD 43,98 | 72,90K |
| 2026-08-31 | HKD 46,52 | -%2,23 | HKD 46,12 | HKD 48,84 | HKD 46,12 | 44,70K |
| 2026-08-28 | HKD 47,58 | +%0,59 | HKD 46,34 | HKD 49,92 | HKD 46,34 | 62,40K |
| 2026-08-27 | HKD 47,30 | +%2,83 | HKD 46,00 | HKD 49,00 | HKD 44,52 | 95,40K |
| 2026-08-26 | HKD 46,00 | -%1,96 | HKD 46,94 | HKD 50,95 | HKD 44,92 | 195,30K |
| 2026-08-25 | HKD 46,92 | +%8,86 | HKD 43,20 | HKD 48,48 | HKD 41,34 | 213,70K |
| 2026-08-24 | HKD 43,10 | +%5,07 | HKD 40,90 | HKD 43,48 | HKD 40,00 | 108,80K |
| 2026-08-21 | HKD 41,02 | +%5,89 | HKD 38,76 | HKD 42,50 | HKD 38,10 | 132,00K |
| 2026-08-20 | HKD 38,74 | +%2,70 | HKD 38,80 | HKD 40,82 | HKD 37,72 | 110,80K |
| 2026-08-19 | HKD 37,72 | -%4,55 | HKD 39,50 | HKD 41,00 | HKD 37,08 | 131,50K |
| 2026-08-18 | HKD 39,52 | -%5,00 | HKD 40,66 | HKD 41,00 | HKD 39,02 | 87,10K |
| 2026-08-17 | HKD 41,60 | +%0,34 | HKD 41,36 | HKD 42,20 | HKD 40,54 | 73,50K |
| 2026-08-14 | HKD 41,46 | +%1,12 | HKD 40,90 | HKD 41,82 | HKD 39,98 | 59,30K |
| 2026-08-13 | HKD 41,00 | -%1,77 | HKD 41,68 | HKD 41,80 | HKD 40,10 | 67,90K |
| 2026-08-12 | HKD 41,74 | +%0,58 | HKD 41,46 | HKD 41,74 | HKD 39,60 | 76,20K |
| 2026-08-11 | HKD 41,50 | +%1,62 | HKD 40,04 | HKD 42,60 | HKD 39,52 | 73,50K |
| 2026-08-10 | HKD 40,84 | +%2,25 | HKD 39,94 | HKD 41,36 | HKD 39,00 | 58,30K |
| 2026-08-07 | HKD 39,94 | -%0,89 | HKD 40,26 | HKD 41,50 | HKD 39,56 | 70,80K |
| 2026-08-06 | HKD 40,30 | +%0,50 | HKD 40,12 | HKD 40,80 | HKD 38,70 | 58,50K |
| 2026-08-05 | HKD 40,10 | -%3,79 | HKD 41,68 | HKD 44,82 | HKD 39,32 | 90,60K |
| 2026-08-04 | HKD 41,68 | +%1,61 | HKD 40,98 | HKD 42,96 | HKD 40,50 | 52,10K |
| 2026-08-03 | HKD 41,02 | +%1,28 | HKD 40,58 | HKD 42,28 | HKD 40,58 | 58,90K |
| 2026-07-31 | HKD 40,50 | -%2,08 | HKD 41,34 | HKD 42,98 | HKD 39,50 | 66,50K |
| 2026-07-30 | HKD 41,36 | -%2,73 | HKD 42,52 | HKD 43,98 | HKD 38,52 | 84,80K |
| 2026-07-29 | HKD 42,52 | -%5,51 | HKD 45,00 | HKD 45,00 | HKD 41,92 | 39,30K |
| 2026-07-28 | HKD 45,00 | -%9,46 | HKD 48,08 | HKD 49,00 | HKD 45,00 | 87,30K |
| 2026-07-27 | HKD 49,70 | -%3,12 | HKD 51,30 | HKD 51,30 | HKD 47,82 | 61,30K |
| 2026-07-24 | HKD 51,30 | +%9,10 | HKD 46,70 | HKD 52,40 | HKD 46,70 | 167,30K |
| 2026-07-23 | HKD 47,02 | -%5,20 | HKD 48,90 | HKD 52,00 | HKD 46,38 | 211,80K |
| 2026-07-22 | HKD 49,60 | +%10,22 | HKD 45,80 | HKD 49,96 | HKD 45,00 | 234,10K |
| 2026-07-21 | HKD 45,00 | +%12,67 | HKD 39,94 | HKD 45,80 | HKD 39,94 | 156,70K |
| 2026-07-20 | HKD 39,94 | +%4,17 | HKD 38,18 | HKD 41,86 | HKD 36,60 | 120,00K |
| 2026-07-17 | HKD 38,34 | -%9,79 | HKD 42,48 | HKD 42,48 | HKD 37,52 | 122,20K |
| 2026-07-16 | HKD 42,50 | +%2,16 | HKD 41,54 | HKD 47,98 | HKD 41,36 | 259,20K |
| 2026-07-15 | HKD 41,60 | -%6,52 | HKD 43,84 | HKD 47,16 | HKD 40,12 | 157,90K |
| 2026-07-14 | HKD 44,50 | +%31,81 | HKD 33,10 | HKD 46,00 | HKD 33,22 | 692,40K |
| 2026-07-13 | HKD 33,76 | -%3,76 | HKD 36,00 | HKD 36,00 | HKD 33,00 | 77,10K |
| 2026-07-10 | HKD 35,08 | +%4,40 | HKD 33,30 | HKD 39,80 | HKD 32,00 | 361,70K |
| 2026-07-09 | HKD 33,60 | -%0,59 | HKD 33,60 | HKD 33,80 | HKD 30,98 | 183,40K |
| 2026-07-08 | HKD 33,80 | -%0,59 | HKD 33,02 | HKD 33,80 | HKD 30,78 | 286,20K |
| 2026-07-07 | HKD 34,00 | %0,00 | HKD 34,00 | HKD 34,10 | HKD 32,60 | 121,50K |
| 2026-07-06 | HKD 34,00 | -%5,13 | HKD 35,84 | HKD 36,20 | HKD 32,38 | 264,20K |
| 2026-07-03 | HKD 35,84 | -%13,43 | HKD 41,40 | HKD 41,42 | HKD 35,50 | 274,20K |
| 2026-07-02 | HKD 41,40 | +%15,38 | HKD 35,86 | HKD 42,98 | HKD 34,60 | 308,10K |
| 2026-06-30 | HKD 35,88 | -%6,56 | HKD 38,40 | HKD 38,44 | HKD 35,00 | 292,10K |
| 2026-06-29 | HKD 38,40 | -%12,89 | HKD 44,04 | HKD 46,00 | HKD 38,30 | 342,90K |
| 2026-06-26 | HKD 44,08 | -%10,04 | HKD 49,00 | HKD 49,18 | HKD 42,18 | 442,40K |
| 2026-06-25 | HKD 49,00 | +%38,03 | HKD 36,00 | HKD 50,50 | HKD 36,00 | 1,54M |
| 2026-06-24 | HKD 35,50 | +%0,68 | HKD 35,26 | HKD 43,02 | HKD 32,00 | 3,56M |
| 2026-06-23 | HKD 35,26 | — | HKD 81,80 | HKD 82,00 | HKD 35,26 | 8,25M |