UBTECH ROBOTICS CORP LTD Class H 9880
HKEX · Çin Hong Kong ÖİB · Üretici İmalatı
HKD 74,350,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 74,35 | +%2,20 | HKD 73,00 | HKD 74,40 | HKD 72,30 | 3,30M |
| 2026-09-29 | HKD 72,75 | -%1,29 | HKD 73,50 | HKD 73,55 | HKD 70,15 | 4,12M |
| 2026-09-28 | HKD 73,70 | -%3,91 | HKD 76,80 | HKD 77,95 | HKD 73,30 | 5,03M |
| 2026-09-25 | HKD 76,70 | -%1,92 | HKD 78,20 | HKD 78,55 | HKD 75,00 | 1,65M |
| 2026-09-24 | HKD 78,20 | -%1,08 | HKD 79,05 | HKD 80,30 | HKD 77,70 | 2,54M |
| 2026-09-23 | HKD 79,05 | -%1,19 | HKD 80,20 | HKD 80,25 | HKD 78,50 | 1,56M |
| 2026-09-22 | HKD 80,00 | -%0,44 | HKD 81,30 | HKD 81,90 | HKD 79,40 | 2,28M |
| 2026-09-21 | HKD 80,35 | -%0,62 | HKD 81,25 | HKD 81,90 | HKD 78,85 | 2,87M |
| 2026-09-18 | HKD 80,85 | +%1,95 | HKD 79,30 | HKD 82,35 | HKD 79,30 | 4,80M |
| 2026-09-17 | HKD 79,30 | +%2,45 | HKD 77,55 | HKD 79,30 | HKD 76,05 | 3,75M |
| 2026-09-16 | HKD 77,40 | +%0,91 | HKD 76,55 | HKD 77,80 | HKD 75,50 | 2,53M |
| 2026-09-15 | HKD 76,70 | -%2,79 | HKD 78,85 | HKD 79,20 | HKD 76,00 | 3,38M |
| 2026-09-14 | HKD 78,90 | +%1,22 | HKD 77,95 | HKD 80,75 | HKD 76,65 | 3,78M |
| 2026-09-11 | HKD 77,95 | -%3,29 | HKD 80,00 | HKD 80,00 | HKD 74,90 | 9,36M |
| 2026-09-10 | HKD 80,60 | -%5,79 | HKD 84,40 | HKD 84,80 | HKD 80,15 | 4,89M |
| 2026-09-09 | HKD 85,55 | +%1,12 | HKD 85,90 | HKD 86,15 | HKD 84,05 | 3,45M |
| 2026-09-08 | HKD 84,60 | -%1,11 | HKD 85,55 | HKD 88,40 | HKD 83,90 | 3,16M |
| 2026-09-07 | HKD 85,55 | -%0,12 | HKD 85,65 | HKD 89,00 | HKD 83,80 | 6,49M |
| 2026-09-04 | HKD 85,65 | +%8,28 | HKD 80,50 | HKD 85,65 | HKD 80,40 | 14,06M |
| 2026-09-03 | HKD 79,10 | -%0,06 | HKD 80,00 | HKD 82,20 | HKD 78,45 | 6,34M |
| 2026-09-02 | HKD 79,15 | -%2,88 | HKD 81,20 | HKD 81,20 | HKD 78,25 | 5,38M |
| 2026-09-01 | HKD 81,50 | -%3,89 | HKD 85,20 | HKD 85,40 | HKD 81,35 | 5,67M |
| 2026-08-31 | HKD 84,80 | +%1,56 | HKD 84,10 | HKD 85,35 | HKD 83,00 | 9,74M |
| 2026-08-28 | HKD 83,50 | +%0,66 | HKD 83,35 | HKD 83,75 | HKD 82,00 | 2,99M |
| 2026-08-27 | HKD 82,95 | +%1,53 | HKD 82,90 | HKD 83,05 | HKD 80,90 | 3,01M |
| 2026-08-26 | HKD 81,70 | +%0,37 | HKD 81,90 | HKD 84,35 | HKD 81,30 | 3,77M |
| 2026-08-25 | HKD 81,40 | +%2,20 | HKD 80,00 | HKD 81,45 | HKD 79,70 | 3,28M |
| 2026-08-24 | HKD 79,65 | -%5,07 | HKD 85,00 | HKD 85,00 | HKD 78,80 | 5,55M |
| 2026-08-21 | HKD 83,90 | +%3,26 | HKD 81,10 | HKD 84,20 | HKD 81,00 | 3,71M |
| 2026-08-20 | HKD 81,25 | -%4,97 | HKD 86,05 | HKD 86,10 | HKD 81,05 | 8,60M |
| 2026-08-19 | HKD 85,50 | -%9,81 | HKD 94,80 | HKD 94,80 | HKD 83,80 | 12,20M |
| 2026-08-18 | HKD 94,80 | +%2,21 | HKD 94,60 | HKD 95,45 | HKD 90,80 | 6,24M |
| 2026-08-17 | HKD 92,75 | +%2,09 | HKD 92,60 | HKD 93,30 | HKD 90,45 | 4,22M |
| 2026-08-14 | HKD 90,85 | -%0,06 | HKD 91,50 | HKD 91,65 | HKD 89,65 | 2,73M |
| 2026-08-13 | HKD 90,90 | +%0,11 | HKD 91,05 | HKD 93,90 | HKD 90,05 | 5,36M |
| 2026-08-12 | HKD 90,80 | +%1,28 | HKD 89,95 | HKD 90,95 | HKD 88,55 | 3,73M |
| 2026-08-11 | HKD 89,65 | +%1,19 | HKD 85,80 | HKD 91,80 | HKD 85,20 | 7,07M |
| 2026-08-10 | HKD 88,60 | -%1,56 | HKD 92,35 | HKD 92,95 | HKD 87,35 | 4,68M |
| 2026-08-07 | HKD 90,00 | +%3,75 | HKD 90,25 | HKD 90,80 | HKD 87,20 | 6,65M |
| 2026-08-06 | HKD 86,75 | -%2,47 | HKD 89,40 | HKD 89,40 | HKD 86,25 | 4,21M |
| 2026-08-05 | HKD 88,95 | +%2,30 | HKD 87,45 | HKD 89,00 | HKD 85,55 | 5,31M |
| 2026-08-04 | HKD 86,95 | +%2,29 | HKD 86,40 | HKD 87,15 | HKD 85,00 | 3,72M |
| 2026-08-03 | HKD 85,00 | +%4,23 | HKD 82,50 | HKD 85,25 | HKD 81,60 | 5,36M |
| 2026-07-31 | HKD 81,55 | +%4,95 | HKD 82,00 | HKD 83,35 | HKD 80,30 | 7,78M |
| 2026-07-30 | HKD 77,70 | -%4,66 | HKD 80,00 | HKD 80,10 | HKD 76,30 | 6,43M |
| 2026-07-29 | HKD 81,50 | +%1,75 | HKD 81,00 | HKD 83,30 | HKD 80,00 | 4,26M |
| 2026-07-28 | HKD 80,10 | +%1,91 | HKD 77,45 | HKD 80,10 | HKD 77,10 | 4,27M |
| 2026-07-27 | HKD 78,60 | -%0,06 | HKD 78,60 | HKD 79,25 | HKD 74,40 | 4,80M |
| 2026-07-24 | HKD 78,65 | -%4,26 | HKD 81,00 | HKD 81,10 | HKD 76,90 | 7,28M |
| 2026-07-23 | HKD 82,15 | -%1,56 | HKD 84,80 | HKD 84,90 | HKD 81,35 | 4,72M |
| 2026-07-22 | HKD 83,45 | -%0,48 | HKD 84,80 | HKD 85,95 | HKD 82,20 | 4,41M |
| 2026-07-21 | HKD 83,85 | +%2,13 | HKD 82,35 | HKD 84,95 | HKD 80,00 | 6,28M |
| 2026-07-20 | HKD 82,10 | -%4,20 | HKD 85,70 | HKD 85,70 | HKD 80,00 | 6,37M |
| 2026-07-17 | HKD 85,70 | -%3,38 | HKD 89,05 | HKD 89,50 | HKD 81,25 | 6,82M |
| 2026-07-16 | HKD 88,70 | +%3,44 | HKD 85,75 | HKD 89,50 | HKD 85,00 | 6,97M |
| 2026-07-15 | HKD 85,75 | +%2,63 | HKD 84,50 | HKD 86,70 | HKD 83,75 | 5,08M |
| 2026-07-14 | HKD 83,55 | +%0,84 | HKD 81,20 | HKD 84,20 | HKD 79,30 | 7,25M |
| 2026-07-13 | HKD 82,85 | -%2,59 | HKD 83,60 | HKD 86,15 | HKD 80,55 | 9,51M |
| 2026-07-10 | HKD 85,05 | -%3,02 | HKD 89,00 | HKD 90,75 | HKD 84,50 | 14,28M |
| 2026-07-09 | HKD 87,70 | -%0,68 | HKD 89,20 | HKD 90,35 | HKD 86,15 | 9,80M |
| 2026-07-08 | HKD 88,30 | -%5,41 | HKD 93,35 | HKD 93,35 | HKD 85,50 | 16,62M |
| 2026-07-07 | HKD 93,35 | -%4,74 | HKD 98,00 | HKD 99,95 | HKD 92,50 | 11,43M |
| 2026-07-06 | HKD 98,00 | -%10,01 | HKD 105,60 | HKD 105,90 | HKD 97,00 | 17,13M |
| 2026-07-03 | HKD 108,90 | +%17,60 | HKD 93,10 | HKD 109,60 | HKD 91,65 | 32,65M |
| 2026-07-02 | HKD 92,60 | -%9,92 | HKD 104,00 | HKD 105,90 | HKD 90,60 | 27,77M |
| 2026-06-30 | HKD 102,80 | +%7,48 | HKD 98,60 | HKD 113,60 | HKD 95,20 | 25,86M |
| 2026-06-29 | HKD 95,65 | +%6,22 | HKD 90,70 | HKD 96,60 | HKD 90,50 | 7,43M |
| 2026-06-26 | HKD 90,05 | -%2,96 | HKD 92,80 | HKD 93,00 | HKD 89,60 | 5,95M |
| 2026-06-25 | HKD 92,80 | -%4,03 | HKD 97,05 | HKD 98,60 | HKD 91,85 | 8,58M |
| 2026-06-24 | HKD 96,70 | -%1,33 | HKD 98,00 | HKD 99,95 | HKD 95,75 | 7,92M |
| 2026-06-23 | HKD 98,00 | -%6,67 | HKD 105,80 | HKD 106,00 | HKD 97,35 | 11,40M |
| 2026-06-22 | HKD 105,00 | -%3,05 | HKD 109,90 | HKD 109,90 | HKD 103,50 | 6,73M |
| 2026-06-18 | HKD 108,30 | +%0,09 | HKD 108,20 | HKD 110,70 | HKD 106,20 | 8,18M |
| 2026-06-17 | HKD 108,20 | +%0,74 | HKD 108,50 | HKD 109,70 | HKD 106,20 | 3,57M |
| 2026-06-16 | HKD 107,40 | -%5,37 | HKD 114,50 | HKD 114,50 | HKD 106,60 | 7,22M |
| 2026-06-15 | HKD 113,50 | +%6,27 | HKD 109,70 | HKD 115,40 | HKD 109,20 | 9,02M |
| 2026-06-12 | HKD 106,80 | +%2,01 | HKD 107,60 | HKD 110,10 | HKD 105,20 | 7,75M |
| 2026-06-11 | HKD 104,70 | -%6,85 | HKD 110,00 | HKD 110,00 | HKD 101,20 | 13,56M |
| 2026-06-10 | HKD 112,40 | -%3,68 | HKD 115,60 | HKD 115,60 | HKD 108,00 | 9,82M |
| 2026-06-09 | HKD 116,70 | -%0,85 | HKD 120,00 | HKD 121,30 | HKD 115,00 | 10,44M |
| 2026-06-08 | HKD 117,70 | +%6,71 | HKD 110,30 | HKD 121,30 | HKD 106,00 | 21,90M |
| 2026-06-05 | HKD 110,30 | -%0,09 | HKD 111,80 | HKD 116,00 | HKD 107,60 | 9,48M |
| 2026-06-04 | HKD 110,40 | -%0,90 | HKD 111,40 | HKD 114,90 | HKD 110,00 | 5,09M |
| 2026-06-03 | HKD 111,40 | -%2,54 | HKD 115,00 | HKD 117,20 | HKD 110,50 | 7,27M |
| 2026-06-02 | HKD 114,30 | +%6,92 | HKD 109,80 | HKD 116,50 | HKD 105,00 | 15,86M |
| 2026-06-01 | HKD 106,90 | +%4,60 | HKD 103,20 | HKD 110,10 | HKD 101,30 | 7,80M |
| 2026-05-29 | HKD 102,20 | -%6,92 | HKD 109,70 | HKD 111,40 | HKD 101,20 | 14,95M |
| 2026-05-28 | HKD 109,80 | -%6,79 | HKD 116,60 | HKD 117,40 | HKD 108,00 | 13,11M |
| 2026-05-27 | HKD 117,80 | -%2,56 | HKD 121,40 | HKD 125,00 | HKD 115,60 | 12,91M |
| 2026-05-26 | HKD 120,90 | -%2,42 | HKD 124,30 | HKD 125,00 | HKD 119,00 | 12,67M |