Mega Genomics Limited 6667
HKEX · Çin Hong Kong ÖİB · Sağlık Hizmetleri
HKD 7,00-0,01 (-%0,21)
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 6,85 | -%2,35 | HKD 7,08 | HKD 7,09 | HKD 6,80 | 91,60K |
| 2026-09-30 | HKD 7,01 | -%1,47 | HKD 7,20 | HKD 7,29 | HKD 6,99 | 113,00K |
| 2026-09-29 | HKD 7,12 | +%0,49 | HKD 7,09 | HKD 7,15 | HKD 6,80 | 114,40K |
| 2026-09-28 | HKD 7,09 | +%1,80 | HKD 6,70 | HKD 7,25 | HKD 6,84 | 114,20K |
| 2026-09-25 | HKD 6,96 | -%1,90 | HKD 6,99 | HKD 7,00 | HKD 6,65 | 113,40K |
| 2026-09-24 | HKD 7,09 | +%0,71 | HKD 7,03 | HKD 7,09 | HKD 6,70 | 123,00K |
| 2026-09-23 | HKD 7,05 | +%1,59 | HKD 7,12 | HKD 7,20 | HKD 6,90 | 121,20K |
| 2026-09-22 | HKD 6,93 | -%0,29 | HKD 6,93 | HKD 6,95 | HKD 6,60 | 139,00K |
| 2026-09-21 | HKD 6,95 | -%0,86 | HKD 7,01 | HKD 7,01 | HKD 6,94 | 120,00K |
| 2026-09-18 | HKD 7,01 | +%7,84 | HKD 6,51 | HKD 7,03 | HKD 6,51 | 126,00K |
| 2026-09-17 | HKD 6,51 | -%7,73 | HKD 6,99 | HKD 6,99 | HKD 6,50 | 130,40K |
| 2026-09-16 | HKD 7,05 | -%1,05 | HKD 7,13 | HKD 7,13 | HKD 7,05 | 78,40K |
| 2026-09-15 | HKD 7,13 | -%0,28 | HKD 7,18 | HKD 7,18 | HKD 7,11 | 121,00K |
| 2026-09-14 | HKD 7,14 | -%0,63 | HKD 7,18 | HKD 7,18 | HKD 7,14 | 118,40K |
| 2026-09-11 | HKD 7,19 | +%0,28 | HKD 7,20 | HKD 7,20 | HKD 7,16 | 61,40K |
| 2026-09-10 | HKD 7,17 | -%0,07 | HKD 7,17 | HKD 7,20 | HKD 7,14 | 66,60K |
| 2026-09-09 | HKD 7,18 | +%1,70 | HKD 7,07 | HKD 7,29 | HKD 7,05 | 138,80K |
| 2026-09-08 | HKD 7,05 | -%0,14 | HKD 7,08 | HKD 7,08 | HKD 7,05 | 1,80K |
| 2026-09-07 | HKD 7,07 | -%0,14 | HKD 7,09 | HKD 7,09 | HKD 7,07 | 2,40K |
| 2026-09-04 | HKD 7,07 | -%0,28 | HKD 7,09 | HKD 7,13 | HKD 7,07 | 2,00K |
| 2026-09-03 | HKD 7,09 | +%0,28 | HKD 7,07 | HKD 7,12 | HKD 7,07 | 2,20K |
| 2026-09-02 | HKD 7,07 | -%0,21 | HKD 7,09 | HKD 7,09 | HKD 7,05 | 3,20K |
| 2026-09-01 | HKD 7,09 | -%0,07 | HKD 7,09 | HKD 7,09 | HKD 7,07 | 3,00K |
| 2026-08-31 | HKD 7,09 | -%0,07 | HKD 7,10 | HKD 7,16 | HKD 7,09 | 1,80K |
| 2026-08-28 | HKD 7,10 | +%0,07 | HKD 7,08 | HKD 7,10 | HKD 7,06 | 2,20K |
| 2026-08-27 | HKD 7,09 | %0,00 | HKD 7,09 | HKD 7,09 | HKD 7,03 | 2,40K |
| 2026-08-26 | HKD 7,09 | %0,00 | HKD 7,09 | HKD 7,09 | HKD 7,06 | 1,80K |
| 2026-08-25 | HKD 7,09 | %0,00 | HKD 7,09 | HKD 7,09 | HKD 7,04 | 2,80K |
| 2026-08-24 | HKD 7,09 | %0,00 | HKD 7,09 | HKD 7,09 | HKD 7,05 | 3,60K |
| 2026-08-21 | HKD 7,09 | +%0,07 | HKD 7,09 | HKD 7,09 | HKD 7,05 | 2,60K |
| 2026-08-20 | HKD 7,09 | +%0,42 | HKD 7,09 | HKD 7,09 | HKD 7,07 | 2,00K |
| 2026-08-19 | HKD 7,06 | +%0,43 | HKD 7,07 | HKD 7,09 | HKD 7,06 | 3,00K |
| 2026-08-18 | HKD 7,03 | -%0,71 | HKD 7,12 | HKD 7,12 | HKD 7,03 | 5,00K |
| 2026-08-17 | HKD 7,08 | -%0,28 | HKD 7,09 | HKD 7,09 | HKD 7,05 | 4,00K |
| 2026-08-14 | HKD 7,10 | +%0,14 | HKD 7,09 | HKD 7,10 | HKD 7,05 | 4,20K |
| 2026-08-13 | HKD 7,09 | -%0,14 | HKD 7,09 | HKD 7,09 | HKD 7,05 | 3,00K |
| 2026-08-12 | HKD 7,10 | %0,00 | HKD 7,09 | HKD 7,10 | HKD 7,07 | 5,20K |
| 2026-08-11 | HKD 7,10 | +%1,43 | HKD 6,99 | HKD 7,10 | HKD 6,96 | 6,20K |
| 2026-08-10 | HKD 7,00 | -%1,20 | HKD 7,09 | HKD 7,09 | HKD 7,03 | 10,00K |
| 2026-08-07 | HKD 7,09 | -%0,14 | HKD 6,63 | HKD 7,09 | HKD 6,63 | 5,20K |
| 2026-08-06 | HKD 7,09 | %0,00 | HKD 7,09 | HKD 7,09 | HKD 7,07 | 12,20K |
| 2026-08-05 | HKD 7,09 | -%0,07 | HKD 7,09 | HKD 7,09 | HKD 7,06 | 17,40K |
| 2026-08-04 | HKD 7,10 | -%0,63 | HKD 7,10 | HKD 7,10 | HKD 7,10 | 200 |
| 2026-08-03 | HKD 7,14 | -%0,07 | HKD 7,10 | HKD 7,14 | HKD 6,60 | 4,60K |
| 2026-07-31 | HKD 7,15 | +%0,85 | HKD 6,98 | HKD 7,28 | HKD 6,80 | 5,40K |
| 2026-07-30 | HKD 7,09 | -%0,14 | HKD 7,09 | HKD 7,09 | HKD 7,06 | 3,00K |
| 2026-07-29 | HKD 7,10 | %0,00 | HKD 7,10 | HKD 7,10 | HKD 7,10 | 0 |
| 2026-07-28 | HKD 7,10 | -%0,70 | HKD 7,08 | HKD 7,10 | HKD 7,08 | 119,20K |
| 2026-07-27 | HKD 7,15 | +%0,70 | HKD 7,20 | HKD 7,26 | HKD 7,12 | 120,60K |
| 2026-07-24 | HKD 7,10 | %0,00 | HKD 7,08 | HKD 7,10 | HKD 7,08 | 120,60K |
| 2026-07-23 | HKD 7,10 | %0,00 | HKD 7,00 | HKD 7,10 | HKD 6,64 | 5,40K |
| 2026-07-22 | HKD 7,10 | -%0,84 | HKD 7,10 | HKD 7,10 | HKD 7,10 | 0 |
| 2026-07-21 | HKD 7,16 | -%0,14 | HKD 7,15 | HKD 7,16 | HKD 6,80 | 121,20K |
| 2026-07-20 | HKD 7,17 | -%0,14 | HKD 7,18 | HKD 7,18 | HKD 6,80 | 3,00K |
| 2026-07-17 | HKD 7,18 | +%7,81 | HKD 6,60 | HKD 7,18 | HKD 6,51 | 5,60K |
| 2026-07-16 | HKD 6,66 | +%0,15 | HKD 6,66 | HKD 6,66 | HKD 6,66 | 0 |
| 2026-07-15 | HKD 6,65 | -%3,34 | HKD 6,69 | HKD 6,69 | HKD 6,20 | 8,60K |
| 2026-07-14 | HKD 6,88 | +%10,08 | HKD 6,49 | HKD 7,10 | HKD 6,30 | 121,00K |
| 2026-07-13 | HKD 6,25 | -%3,40 | HKD 6,34 | HKD 6,34 | HKD 6,02 | 1,20K |
| 2026-07-10 | HKD 6,47 | -%6,23 | HKD 6,00 | HKD 7,09 | HKD 6,00 | 28,60K |
| 2026-07-09 | HKD 6,90 | +%1,47 | HKD 6,98 | HKD 7,32 | HKD 6,71 | 123,60K |
| 2026-07-08 | HKD 6,80 | -%9,09 | HKD 7,28 | HKD 7,28 | HKD 6,42 | 37,60K |
| 2026-07-07 | HKD 7,48 | %0,00 | HKD 7,21 | HKD 7,48 | HKD 6,49 | 119,60K |
| 2026-07-06 | HKD 7,48 | +%5,35 | HKD 6,90 | HKD 7,50 | HKD 6,40 | 3,20K |
| 2026-07-03 | HKD 7,10 | -%0,14 | HKD 7,10 | HKD 7,10 | HKD 6,57 | 1,40K |
| 2026-07-02 | HKD 7,11 | %0,00 | HKD 7,11 | HKD 7,11 | HKD 7,11 | 0 |
| 2026-06-30 | HKD 7,11 | %0,00 | HKD 7,11 | HKD 7,11 | HKD 7,11 | 5,40K |
| 2026-06-29 | HKD 7,11 | %0,00 | HKD 7,11 | HKD 7,11 | HKD 7,11 | 1,00K |
| 2026-06-26 | HKD 7,11 | +%1,57 | HKD 7,11 | HKD 7,11 | HKD 7,11 | 1,00K |
| 2026-06-25 | HKD 7,00 | %0,00 | HKD 7,00 | HKD 7,00 | HKD 7,00 | 0 |
| 2026-06-24 | HKD 7,00 | %0,00 | HKD 7,00 | HKD 7,00 | HKD 7,00 | 0 |
| 2026-06-23 | HKD 7,00 | -%0,28 | HKD 7,00 | HKD 7,00 | HKD 7,00 | 2,00K |
| 2026-06-22 | HKD 7,02 | +%0,29 | HKD 7,02 | HKD 7,02 | HKD 7,02 | 200 |
| 2026-06-18 | HKD 7,00 | %0,00 | HKD 7,00 | HKD 7,00 | HKD 7,00 | 0 |
| 2026-06-17 | HKD 7,00 | %0,00 | HKD 6,00 | HKD 7,01 | HKD 5,00 | 24,20K |
| 2026-06-16 | HKD 7,00 | -%0,28 | HKD 7,00 | HKD 7,00 | HKD 7,00 | 0 |
| 2026-06-15 | HKD 7,02 | %0,00 | HKD 7,02 | HKD 7,02 | HKD 7,02 | 0 |
| 2026-06-12 | HKD 7,02 | %0,00 | HKD 7,02 | HKD 7,02 | HKD 7,02 | 0 |
| 2026-06-11 | HKD 7,02 | +%0,29 | HKD 6,99 | HKD 6,99 | HKD 6,99 | 5,00K |
| 2026-06-10 | HKD 7,00 | +%1,16 | HKD 6,80 | HKD 6,80 | HKD 6,75 | 17,80K |
| 2026-06-09 | HKD 6,92 | +%0,14 | HKD 6,92 | HKD 6,92 | HKD 6,90 | 15,20K |
| 2026-06-08 | HKD 6,91 | -%0,86 | HKD 6,94 | HKD 6,94 | HKD 6,94 | 200 |
| 2026-06-05 | HKD 6,97 | -%0,71 | HKD 7,00 | HKD 7,00 | HKD 7,00 | 6,00K |
| 2026-06-04 | HKD 7,02 | -%0,43 | HKD 7,00 | HKD 7,02 | HKD 7,00 | 17,40K |
| 2026-06-03 | HKD 7,05 | %0,00 | HKD 7,05 | HKD 7,05 | HKD 7,05 | 0 |
| 2026-06-02 | HKD 7,05 | -%0,14 | HKD 7,07 | HKD 7,07 | HKD 7,05 | 1,80K |
| 2026-06-01 | HKD 7,06 | %0,00 | HKD 7,06 | HKD 7,06 | HKD 7,06 | 0 |
| 2026-05-29 | HKD 7,06 | +%0,14 | HKD 7,06 | HKD 7,06 | HKD 7,06 | 400 |
| 2026-05-28 | HKD 7,05 | +%0,57 | HKD 7,06 | HKD 7,06 | HKD 7,01 | 2,60K |
| 2026-05-27 | HKD 7,01 | %0,00 | HKD 7,01 | HKD 7,01 | HKD 7,01 | 0 |