ADICON Holdings Limited 9860
HKEX · Çin Hong Kong ÖİB · Sağlık Hizmetleri
HKD 4,78+0,13 (+%2,69)
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 4,78 | +%2,69 | HKD 4,66 | HKD 4,78 | HKD 4,66 | 21,50K |
| 2026-09-30 | HKD 4,65 | -%3,73 | HKD 4,70 | HKD 4,84 | HKD 4,64 | 310,00K |
| 2026-09-29 | HKD 4,83 | +%5,23 | HKD 4,65 | HKD 4,88 | HKD 4,47 | 345,00K |
| 2026-09-28 | HKD 4,59 | +%5,15 | HKD 4,36 | HKD 4,65 | HKD 4,22 |
| 525,50K |
| 2026-09-25 | HKD 4,36 | +%6,08 | HKD 4,11 | HKD 4,65 | HKD 3,86 | 247,50K |
| 2026-09-24 | HKD 4,11 | +%3,13 | HKD 3,95 | HKD 4,12 | HKD 3,95 | 336,00K |
| 2026-09-23 | HKD 3,99 | +%15,32 | HKD 3,87 | HKD 3,99 | HKD 3,72 | 248,50K |
| 2026-09-22 | HKD 3,46 | -%1,70 | HKD 3,59 | HKD 3,59 | HKD 3,40 | 123,00K |
| 2026-09-21 | HKD 3,52 | -%7,37 | HKD 3,80 | HKD 3,66 | HKD 3,52 | 48,00K |
| 2026-09-18 | HKD 3,80 | -%3,80 | HKD 3,65 | HKD 3,80 | HKD 3,65 | 35,00K |
| 2026-09-17 | HKD 3,95 | %0,00 | HKD 3,95 | HKD 3,95 | HKD 3,95 | 0 |
| 2026-09-16 | HKD 3,95 | -%1,25 | HKD 3,80 | HKD 3,99 | HKD 3,74 | 38,00K |
| 2026-09-15 | HKD 4,00 | %0,00 | HKD 4,00 | HKD 4,00 | HKD 4,00 | 0 |
| 2026-09-14 | HKD 4,00 | %0,00 | HKD 4,00 | HKD 4,00 | HKD 4,00 | 0 |
| 2026-09-11 | HKD 4,00 | -%0,12 | HKD 4,09 | HKD 4,10 | HKD 3,82 | 51,50K |
| 2026-09-10 | HKD 4,01 | +%2,69 | HKD 4,09 | HKD 4,09 | HKD 4,02 | 15,00K |
| 2026-09-09 | HKD 3,90 | -%2,26 | HKD 3,99 | HKD 4,08 | HKD 3,90 | 41,00K |
| 2026-09-08 | HKD 3,99 | -%1,72 | HKD 3,94 | HKD 3,99 | HKD 3,82 | 81,50K |
| 2026-09-07 | HKD 4,06 | +%0,50 | HKD 3,81 | HKD 4,10 | HKD 3,81 | 109,00K |
| 2026-09-04 | HKD 4,04 | +%3,46 | HKD 3,90 | HKD 4,16 | HKD 3,69 | 571,00K |
| 2026-09-03 | HKD 3,90 | +%5,40 | HKD 3,61 | HKD 3,90 | HKD 3,61 | 183,50K |
| 2026-09-02 | HKD 3,70 | +%1,23 | HKD 3,80 | HKD 3,81 | HKD 3,61 | 116,00K |
| 2026-09-01 | HKD 3,66 | -%6,87 | HKD 3,90 | HKD 3,90 | HKD 3,66 | 136,00K |
| 2026-08-31 | HKD 3,93 | +%1,55 | HKD 3,84 | HKD 3,93 | HKD 3,72 | 190,00K |
| 2026-08-28 | HKD 3,87 | +%2,25 | HKD 3,89 | HKD 3,89 | HKD 3,71 | 128,50K |
| 2026-08-27 | HKD 3,79 | +%5,73 | HKD 3,60 | HKD 3,80 | HKD 3,55 | 157,00K |
| 2026-08-26 | HKD 3,58 | -%3,24 | HKD 3,60 | HKD 4,11 | HKD 3,51 | 462,50K |
| 2026-08-25 | HKD 3,70 | %0,00 | HKD 3,70 | HKD 3,70 | HKD 3,70 | 4,00K |
| 2026-08-24 | HKD 3,70 | +%1,09 | HKD 3,67 | HKD 3,76 | HKD 3,67 | 3,00K |
| 2026-08-21 | HKD 3,66 | +%3,68 | HKD 3,70 | HKD 3,73 | HKD 3,62 | 100,50K |
| 2026-08-20 | HKD 3,53 | -%2,89 | HKD 3,66 | HKD 3,70 | HKD 3,51 | 91,50K |
| 2026-08-19 | HKD 3,63 | +%0,97 | HKD 3,70 | HKD 3,71 | HKD 3,70 | 50,00K |
| 2026-08-18 | HKD 3,60 | +%2,56 | HKD 3,34 | HKD 3,71 | HKD 3,34 | 69,50K |
| 2026-08-17 | HKD 3,51 | +%0,86 | HKD 3,48 | HKD 3,51 | HKD 3,40 | 93,00K |
| 2026-08-14 | HKD 3,48 | -%5,56 | HKD 3,81 | HKD 3,81 | HKD 3,48 | 212,50K |
| 2026-08-13 | HKD 3,68 | +%2,65 | HKD 3,59 | HKD 3,90 | HKD 3,59 | 161,00K |
| 2026-08-12 | HKD 3,59 | -%4,27 | HKD 3,74 | HKD 3,74 | HKD 3,58 | 226,00K |
| 2026-08-11 | HKD 3,75 | -%0,13 | HKD 3,69 | HKD 3,90 | HKD 3,43 | 224,50K |
| 2026-08-10 | HKD 3,76 | +%6,83 | HKD 4,11 | HKD 4,11 | HKD 3,63 | 187,50K |
| 2026-08-07 | HKD 3,52 | +%3,69 | HKD 3,53 | HKD 3,70 | HKD 3,45 | 198,00K |
| 2026-08-06 | HKD 3,39 | +%6,94 | HKD 3,17 | HKD 3,77 | HKD 3,16 | 248,00K |
| 2026-08-05 | HKD 3,17 | -%0,78 | HKD 3,19 | HKD 3,21 | HKD 3,16 | 73,00K |
| 2026-08-04 | HKD 3,19 | -%2,29 | HKD 3,27 | HKD 3,27 | HKD 3,18 | 1,50K |
| 2026-08-03 | HKD 3,27 | -%0,91 | HKD 3,27 | HKD 3,27 | HKD 3,27 | 1,00K |
| 2026-07-31 | HKD 3,30 | +%0,61 | HKD 3,18 | HKD 3,34 | HKD 3,18 | 21,50K |
| 2026-07-30 | HKD 3,28 | %0,00 | HKD 3,28 | HKD 3,35 | HKD 3,28 | 9,50K |
| 2026-07-29 | HKD 3,28 | +%0,92 | HKD 3,25 | HKD 3,25 | HKD 3,25 | 1,00K |
| 2026-07-28 | HKD 3,25 | +%2,52 | HKD 3,26 | HKD 3,28 | HKD 3,25 | 106,50K |
| 2026-07-27 | HKD 3,17 | -%4,80 | HKD 3,43 | HKD 3,45 | HKD 3,17 | 84,50K |
| 2026-07-24 | HKD 3,33 | -%10,96 | HKD 3,61 | HKD 3,62 | HKD 3,24 | 103,00K |
| 2026-07-23 | HKD 3,74 | +%3,31 | HKD 3,63 | HKD 3,74 | HKD 3,63 | 14,00K |
| 2026-07-22 | HKD 3,62 | -%3,47 | HKD 3,75 | HKD 3,80 | HKD 3,62 | 64,50K |
| 2026-07-21 | HKD 3,75 | -%6,72 | HKD 3,85 | HKD 3,89 | HKD 3,75 | 104,00K |
| 2026-07-20 | HKD 4,02 | +%2,55 | HKD 4,06 | HKD 4,06 | HKD 3,78 | 258,50K |
| 2026-07-17 | HKD 3,92 | +%4,53 | HKD 3,75 | HKD 3,98 | HKD 3,75 | 217,50K |
| 2026-07-16 | HKD 3,75 | -%4,34 | HKD 3,70 | HKD 4,10 | HKD 3,70 | 243,50K |
| 2026-07-15 | HKD 3,92 | +%1,29 | HKD 3,92 | HKD 3,92 | HKD 3,92 | 0 |
| 2026-07-14 | HKD 3,87 | %0,00 | HKD 3,97 | HKD 4,02 | HKD 3,87 | 14,00K |
| 2026-07-13 | HKD 3,87 | -%1,28 | HKD 3,94 | HKD 3,96 | HKD 3,85 | 62,00K |
| 2026-07-10 | HKD 3,92 | -%4,16 | HKD 4,08 | HKD 4,15 | HKD 3,84 | 127,50K |
| 2026-07-09 | HKD 4,09 | -%1,68 | HKD 4,09 | HKD 4,09 | HKD 4,09 | 17,00K |
| 2026-07-08 | HKD 4,16 | +%1,22 | HKD 4,11 | HKD 4,17 | HKD 4,11 | 164,50K |
| 2026-07-07 | HKD 4,11 | -%0,48 | HKD 4,11 | HKD 4,12 | HKD 4,11 | 11,00K |
| 2026-07-06 | HKD 4,13 | +%1,23 | HKD 4,04 | HKD 4,17 | HKD 4,04 | 12,50K |
| 2026-07-03 | HKD 4,08 | -%1,92 | HKD 4,08 | HKD 4,14 | HKD 3,84 | 161,00K |
| 2026-07-02 | HKD 4,16 | -%0,48 | HKD 4,13 | HKD 4,18 | HKD 4,13 | 69,50K |
| 2026-06-30 | HKD 4,18 | +%1,46 | HKD 4,12 | HKD 4,20 | HKD 4,02 | 474,50K |
| 2026-06-29 | HKD 4,12 | +%8,99 | HKD 3,78 | HKD 4,12 | HKD 3,78 | 516,00K |
| 2026-06-26 | HKD 3,78 | -%1,31 | HKD 3,89 | HKD 4,02 | HKD 3,61 | 284,50K |
| 2026-06-25 | HKD 3,83 | -%4,01 | HKD 3,89 | HKD 4,00 | HKD 3,75 | 142,50K |
| 2026-06-24 | HKD 3,99 | -%1,72 | HKD 4,06 | HKD 4,08 | HKD 3,77 | 81,00K |
| 2026-06-23 | HKD 4,06 | +%2,53 | HKD 4,08 | HKD 4,13 | HKD 4,04 | 73,50K |
| 2026-06-22 | HKD 3,96 | +%5,04 | HKD 3,77 | HKD 4,00 | HKD 3,59 | 148,50K |
| 2026-06-18 | HKD 3,77 | -%5,75 | HKD 3,91 | HKD 4,00 | HKD 3,77 | 105,50K |
| 2026-06-17 | HKD 4,00 | +%4,99 | HKD 3,91 | HKD 4,03 | HKD 3,56 | 109,00K |
| 2026-06-16 | HKD 3,81 | -%1,80 | HKD 3,92 | HKD 3,98 | HKD 3,68 | 148,00K |
| 2026-06-15 | HKD 3,88 | +%2,37 | HKD 3,41 | HKD 3,88 | HKD 3,41 | 115,00K |
| 2026-06-12 | HKD 3,79 | +%6,16 | HKD 3,57 | HKD 3,83 | HKD 3,57 | 46,50K |
| 2026-06-11 | HKD 3,57 | +%3,48 | HKD 3,52 | HKD 3,58 | HKD 3,46 | 18,00K |
| 2026-06-10 | HKD 3,45 | -%1,99 | HKD 3,52 | HKD 3,57 | HKD 3,45 | 46,50K |
| 2026-06-09 | HKD 3,52 | +%0,28 | HKD 3,50 | HKD 3,51 | HKD 3,43 | 142,50K |
| 2026-06-08 | HKD 3,51 | -%7,14 | HKD 3,78 | HKD 3,78 | HKD 3,50 | 126,50K |
| 2026-06-05 | HKD 3,78 | +%0,80 | HKD 3,75 | HKD 3,80 | HKD 3,75 | 23,00K |
| 2026-06-04 | HKD 3,75 | -%8,98 | HKD 3,77 | HKD 3,93 | HKD 3,75 | 264,50K |
| 2026-06-03 | HKD 4,12 | %0,00 | HKD 4,12 | HKD 4,12 | HKD 4,12 | 1,00K |
| 2026-06-02 | HKD 4,12 | +%3,00 | HKD 4,00 | HKD 4,24 | HKD 3,96 | 260,00K |
| 2026-06-01 | HKD 4,00 | -%6,98 | HKD 4,24 | HKD 4,28 | HKD 3,91 | 175,50K |
| 2026-05-29 | HKD 4,30 | +%1,42 | HKD 4,24 | HKD 4,30 | HKD 4,09 | 77,50K |
| 2026-05-28 | HKD 4,24 | -%2,53 | HKD 4,33 | HKD 4,33 | HKD 4,13 | 85,00K |
| 2026-05-27 | HKD 4,35 | -%0,23 | HKD 4,31 | HKD 4,45 | HKD 4,31 | 29,50K |