Zai Lab Ltd. 9688
HKEX · Çin Hong Kong ÖİB · Sağlık Teknolojisi
HKD 20,64+0,26 (+%1,28)
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 20,64 | +%1,28 | HKD 20,48 | HKD 21,00 | HKD 20,26 | 5,54M |
| 2026-09-29 | HKD 20,38 | +%2,31 | HKD 20,12 | HKD 20,78 | HKD 20,10 | 5,77M |
| 2026-09-28 | HKD 19,92 | +%0,40 | HKD 19,89 | HKD 20,34 | HKD 19,57 | 5,09M |
| 2026-09-25 | HKD 19,84 | -%0,70 | HKD 19,70 | HKD 19,92 | HKD 19,53 | 1,46M |
| 2026-09-24 | HKD 19,98 | -%5,13 | HKD 20,88 | HKD 20,88 | HKD 19,73 | 4,79M |
| 2026-09-23 | HKD 21,06 | -%0,47 | HKD 20,84 | HKD 21,22 | HKD 20,52 | 8,55M |
| 2026-09-22 | HKD 21,16 | +%1,05 | HKD 21,00 | HKD 21,16 | HKD 20,60 | 7,55M |
| 2026-09-21 | HKD 20,94 | +%1,75 | HKD 20,54 | HKD 21,10 | HKD 19,89 | 8,81M |
| 2026-09-18 | HKD 20,58 | +%4,47 | HKD 19,98 | HKD 20,90 | HKD 19,94 | 14,85M |
| 2026-09-17 | HKD 19,70 | +%1,70 | HKD 19,71 | HKD 19,72 | HKD 19,35 | 3,02M |
| 2026-09-16 | HKD 19,37 | +%1,73 | HKD 19,36 | HKD 19,66 | HKD 19,20 | 5,08M |
| 2026-09-15 | HKD 19,04 | +%0,42 | HKD 19,00 | HKD 19,34 | HKD 18,87 | 3,68M |
| 2026-09-14 | HKD 18,96 | +%0,11 | HKD 19,00 | HKD 19,09 | HKD 18,59 | 4,86M |
| 2026-09-11 | HKD 18,94 | +%0,91 | HKD 18,68 | HKD 19,25 | HKD 18,65 | 12,21M |
| 2026-09-10 | HKD 18,77 | -%6,15 | HKD 19,99 | HKD 19,99 | HKD 18,63 | 10,01M |
| 2026-09-09 | HKD 20,00 | %0,00 | HKD 20,24 | HKD 20,38 | HKD 19,87 | 4,65M |
| 2026-09-08 | HKD 20,00 | -%0,40 | HKD 20,08 | HKD 20,22 | HKD 19,74 | 2,99M |
| 2026-09-07 | HKD 20,08 | -%3,28 | HKD 20,94 | HKD 20,94 | HKD 19,95 | 3,06M |
| 2026-09-04 | HKD 20,76 | -%1,42 | HKD 21,00 | HKD 21,40 | HKD 20,60 | 4,33M |
| 2026-09-03 | HKD 21,06 | +%2,73 | HKD 20,50 | HKD 21,16 | HKD 20,50 | 9,98M |
| 2026-09-02 | HKD 20,50 | +%5,45 | HKD 19,80 | HKD 20,94 | HKD 19,80 | 10,21M |
| 2026-09-01 | HKD 19,44 | -%1,82 | HKD 19,80 | HKD 19,94 | HKD 19,30 | 4,22M |
| 2026-08-31 | HKD 19,80 | -%4,26 | HKD 20,50 | HKD 20,50 | HKD 19,73 | 6,73M |
| 2026-08-28 | HKD 20,68 | -%2,08 | HKD 21,00 | HKD 21,00 | HKD 20,32 | 6,43M |
| 2026-08-27 | HKD 21,12 | +%5,07 | HKD 20,32 | HKD 21,22 | HKD 20,10 | 9,54M |
| 2026-08-26 | HKD 20,10 | -%1,47 | HKD 20,40 | HKD 20,84 | HKD 20,02 | 6,29M |
| 2026-08-25 | HKD 20,40 | +%2,93 | HKD 19,82 | HKD 20,40 | HKD 19,82 | 6,76M |
| 2026-08-24 | HKD 19,82 | -%2,56 | HKD 20,30 | HKD 20,60 | HKD 19,69 | 6,39M |
| 2026-08-21 | HKD 20,34 | -%1,74 | HKD 20,54 | HKD 20,54 | HKD 19,67 | 8,57M |
| 2026-08-20 | HKD 20,70 | +%1,87 | HKD 20,90 | HKD 21,42 | HKD 20,48 | 17,91M |
| 2026-08-19 | HKD 20,32 | +%5,34 | HKD 20,06 | HKD 20,62 | HKD 19,82 | 12,39M |
| 2026-08-18 | HKD 19,29 | -%2,87 | HKD 19,89 | HKD 20,18 | HKD 19,18 | 10,72M |
| 2026-08-17 | HKD 19,86 | -%1,19 | HKD 20,12 | HKD 20,22 | HKD 19,55 | 9,73M |
| 2026-08-14 | HKD 20,10 | -%2,43 | HKD 20,20 | HKD 20,30 | HKD 19,46 | 12,71M |
| 2026-08-13 | HKD 20,60 | +%4,73 | HKD 19,68 | HKD 21,06 | HKD 19,67 | 19,46M |
| 2026-08-12 | HKD 19,67 | +%6,15 | HKD 20,02 | HKD 20,58 | HKD 19,02 | 29,36M |
| 2026-08-11 | HKD 18,53 | +%5,28 | HKD 18,45 | HKD 18,98 | HKD 18,34 | 19,30M |
| 2026-08-10 | HKD 17,60 | +%2,33 | HKD 18,00 | HKD 18,53 | HKD 17,56 | 17,67M |
| 2026-08-07 | HKD 17,20 | +%18,38 | HKD 16,02 | HKD 17,39 | HKD 15,90 | 28,68M |
| 2026-08-06 | HKD 14,53 | +%0,76 | HKD 14,40 | HKD 14,60 | HKD 14,17 | 5,69M |
| 2026-08-05 | HKD 14,42 | -%0,41 | HKD 14,52 | HKD 14,60 | HKD 14,33 | 4,25M |
| 2026-08-04 | HKD 14,48 | +%1,12 | HKD 14,30 | HKD 14,68 | HKD 14,30 | 3,78M |
| 2026-08-03 | HKD 14,32 | +%0,14 | HKD 14,37 | HKD 14,49 | HKD 13,88 | 3,83M |
| 2026-07-31 | HKD 14,30 | +%0,78 | HKD 14,18 | HKD 14,55 | HKD 14,17 | 4,09M |
| 2026-07-30 | HKD 14,19 | -%1,46 | HKD 14,38 | HKD 14,68 | HKD 14,07 | 3,32M |
| 2026-07-29 | HKD 14,40 | -%3,68 | HKD 14,87 | HKD 14,87 | HKD 14,30 | 4,97M |
| 2026-07-28 | HKD 14,95 | +%0,54 | HKD 14,84 | HKD 14,99 | HKD 14,56 | 4,27M |
| 2026-07-27 | HKD 14,87 | -%3,32 | HKD 15,04 | HKD 15,10 | HKD 14,68 | 5,39M |
| 2026-07-24 | HKD 15,38 | -%4,05 | HKD 15,49 | HKD 15,73 | HKD 15,21 | 4,72M |
| 2026-07-23 | HKD 16,03 | -%0,56 | HKD 16,29 | HKD 16,29 | HKD 15,92 | 2,40M |
| 2026-07-22 | HKD 16,12 | +%1,26 | HKD 15,92 | HKD 16,50 | HKD 15,88 | 4,97M |
| 2026-07-21 | HKD 15,92 | -%1,00 | HKD 16,08 | HKD 16,26 | HKD 15,76 | 3,59M |
| 2026-07-20 | HKD 16,08 | +%3,74 | HKD 15,61 | HKD 16,08 | HKD 15,50 | 5,70M |
| 2026-07-17 | HKD 15,50 | -%4,50 | HKD 16,25 | HKD 16,38 | HKD 15,20 | 8,50M |
| 2026-07-16 | HKD 16,23 | +%5,05 | HKD 15,80 | HKD 16,46 | HKD 15,80 | 11,56M |
| 2026-07-15 | HKD 15,45 | %0,00 | HKD 15,34 | HKD 15,83 | HKD 15,03 | 9,57M |
| 2026-07-14 | HKD 15,45 | -%2,77 | HKD 15,28 | HKD 15,68 | HKD 14,87 | 7,54M |
| 2026-07-13 | HKD 15,89 | +%0,57 | HKD 16,46 | HKD 16,46 | HKD 15,61 | 10,80M |
| 2026-07-10 | HKD 15,80 | +%3,00 | HKD 15,34 | HKD 16,20 | HKD 15,34 | 14,83M |
| 2026-07-09 | HKD 15,34 | -%0,07 | HKD 15,35 | HKD 15,47 | HKD 15,00 | 5,41M |
| 2026-07-08 | HKD 15,35 | +%2,81 | HKD 15,17 | HKD 15,78 | HKD 15,13 | 15,02M |
| 2026-07-07 | HKD 14,93 | -%0,80 | HKD 14,86 | HKD 15,22 | HKD 14,86 | 6,78M |
| 2026-07-06 | HKD 15,05 | +%0,60 | HKD 14,96 | HKD 15,26 | HKD 14,72 | 11,35M |
| 2026-07-03 | HKD 14,96 | -%0,20 | HKD 15,24 | HKD 15,24 | HKD 14,76 | 10,43M |
| 2026-07-02 | HKD 14,99 | +%3,67 | HKD 15,00 | HKD 15,55 | HKD 14,89 | 13,92M |
| 2026-06-30 | HKD 14,46 | +%1,76 | HKD 14,20 | HKD 14,58 | HKD 14,12 | 8,90M |
| 2026-06-29 | HKD 14,21 | +%2,16 | HKD 14,11 | HKD 14,52 | HKD 13,74 | 11,65M |
| 2026-06-26 | HKD 13,91 | -%3,87 | HKD 14,47 | HKD 14,49 | HKD 13,62 | 13,24M |
| 2026-06-25 | HKD 14,47 | +%1,97 | HKD 14,24 | HKD 14,65 | HKD 14,10 | 11,34M |
| 2026-06-24 | HKD 14,19 | +%2,09 | HKD 14,30 | HKD 14,52 | HKD 13,92 | 10,77M |
| 2026-06-23 | HKD 13,90 | -%0,22 | HKD 14,18 | HKD 14,70 | HKD 13,81 | 8,96M |
| 2026-06-22 | HKD 13,93 | -%2,99 | HKD 14,08 | HKD 14,20 | HKD 13,62 | 10,96M |
| 2026-06-18 | HKD 14,36 | +%5,90 | HKD 13,85 | HKD 14,58 | HKD 13,85 | 17,95M |
| 2026-06-17 | HKD 13,56 | -%2,87 | HKD 13,96 | HKD 14,10 | HKD 13,44 | 7,91M |
| 2026-06-16 | HKD 13,96 | +%1,82 | HKD 13,86 | HKD 13,99 | HKD 13,48 | 12,33M |
| 2026-06-15 | HKD 13,71 | +%4,02 | HKD 13,38 | HKD 13,73 | HKD 13,22 | 10,16M |
| 2026-06-12 | HKD 13,18 | -%1,27 | HKD 13,80 | HKD 13,84 | HKD 13,04 | 26,96M |
| 2026-06-11 | HKD 13,35 | +%0,68 | HKD 13,47 | HKD 13,68 | HKD 13,04 | 13,10M |
| 2026-06-10 | HKD 13,26 | +%5,57 | HKD 12,93 | HKD 13,33 | HKD 12,78 | 15,78M |
| 2026-06-09 | HKD 12,56 | -%3,01 | HKD 13,14 | HKD 13,14 | HKD 12,52 | 12,14M |
| 2026-06-08 | HKD 12,95 | +%2,78 | HKD 12,69 | HKD 13,10 | HKD 12,49 | 12,94M |
| 2026-06-05 | HKD 12,60 | -%4,98 | HKD 13,49 | HKD 13,49 | HKD 12,50 | 17,25M |
| 2026-06-04 | HKD 13,26 | +%0,76 | HKD 13,29 | HKD 13,72 | HKD 13,10 | 10,44M |
| 2026-06-03 | HKD 13,16 | -%3,24 | HKD 13,66 | HKD 13,69 | HKD 13,09 | 9,12M |
| 2026-06-02 | HKD 13,60 | +%0,22 | HKD 13,40 | HKD 13,72 | HKD 13,16 | 7,85M |
| 2026-06-01 | HKD 13,57 | -%2,44 | HKD 13,85 | HKD 13,91 | HKD 13,31 | 10,81M |
| 2026-05-29 | HKD 13,91 | +%2,13 | HKD 14,25 | HKD 14,47 | HKD 13,73 | 17,30M |
| 2026-05-28 | HKD 13,62 | -%4,89 | HKD 14,40 | HKD 14,56 | HKD 13,55 | 10,39M |
| 2026-05-27 | HKD 14,32 | +%0,28 | HKD 14,49 | HKD 14,60 | HKD 14,14 | 5,28M |
| 2026-05-26 | HKD 14,28 | -%2,79 | HKD 14,61 | HKD 14,61 | HKD 13,98 | 8,12M |