Kintor Pharmaceutical Ltd 9939
HKEX · Çin Hong Kong ÖİB · Sağlık Teknolojisi
HKD 1,80+0,03 (+%1,99)
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 1,76 | -%0,56 | HKD 1,75 | HKD 1,80 | HKD 1,75 | 288,00K |
| 2026-09-29 | HKD 1,77 | -%4,32 | HKD 1,84 | HKD 1,84 | HKD 1,77 | 189,50K |
| 2026-09-28 | HKD 1,85 | +%0,27 | HKD 1,85 | HKD 1,86 | HKD 1,80 | 647,50K |
| 2026-09-25 | HKD 1,85 | -%4,90 | HKD 1,90 | HKD 1,90 | HKD 1,83 | 882,00K |
| 2026-09-24 | HKD 1,94 | +%1,04 | HKD 1,98 | HKD 1,98 | HKD 1,88 | 360,00K |
| 2026-09-23 | HKD 1,92 | -%3,03 | HKD 1,96 | HKD 2,09 | HKD 1,92 | 643,00K |
| 2026-09-22 | HKD 1,98 | +%4,21 | HKD 1,90 | HKD 2,05 | HKD 1,88 | 1,11M |
| 2026-09-21 | HKD 1,90 | +%4,40 | HKD 1,86 | HKD 1,98 | HKD 1,86 | 524,00K |
| 2026-09-18 | HKD 1,82 | -%3,70 | HKD 1,88 | HKD 1,95 | HKD 1,82 | 864,00K |
| 2026-09-17 | HKD 1,89 | +%0,53 | HKD 1,88 | HKD 1,90 | HKD 1,80 | 771,50K |
| 2026-09-16 | HKD 1,88 | %0,00 | HKD 1,88 | HKD 1,90 | HKD 1,87 | 232,50K |
| 2026-09-15 | HKD 1,88 | -%2,08 | HKD 1,88 | HKD 1,92 | HKD 1,85 | 601,50K |
| 2026-09-14 | HKD 1,92 | +%3,78 | HKD 1,86 | HKD 1,93 | HKD 1,85 | 423,50K |
| 2026-09-11 | HKD 1,85 | -%1,60 | HKD 1,88 | HKD 1,90 | HKD 1,83 | 580,00K |
| 2026-09-10 | HKD 1,88 | +%0,53 | HKD 1,87 | HKD 1,93 | HKD 1,84 | 388,50K |
| 2026-09-09 | HKD 1,87 | -%0,53 | HKD 1,93 | HKD 1,93 | HKD 1,83 | 467,50K |
| 2026-09-08 | HKD 1,88 | -%0,27 | HKD 1,88 | HKD 1,89 | HKD 1,80 | 667,50K |
| 2026-09-07 | HKD 1,88 | +%3,57 | HKD 1,95 | HKD 2,00 | HKD 1,88 | 1,08M |
| 2026-09-04 | HKD 1,82 | -%3,96 | HKD 2,00 | HKD 2,00 | HKD 1,82 | 851,00K |
| 2026-09-03 | HKD 1,89 | +%4,70 | HKD 1,81 | HKD 2,02 | HKD 1,81 | 2,20M |
| 2026-09-02 | HKD 1,81 | +%2,84 | HKD 1,79 | HKD 1,88 | HKD 1,72 | 1,42M |
| 2026-09-01 | HKD 1,76 | +%2,92 | HKD 1,71 | HKD 1,87 | HKD 1,71 | 2,65M |
| 2026-08-31 | HKD 1,71 | +%5,56 | HKD 1,62 | HKD 1,74 | HKD 1,60 | 2,19M |
| 2026-08-28 | HKD 1,62 | -%2,70 | HKD 1,66 | HKD 1,72 | HKD 1,60 | 2,45M |
| 2026-08-27 | HKD 1,66 | -%1,48 | HKD 1,73 | HKD 1,74 | HKD 1,60 | 2,24M |
| 2026-08-26 | HKD 1,69 | -%4,25 | HKD 1,78 | HKD 1,78 | HKD 1,64 | 1,65M |
| 2026-08-25 | HKD 1,76 | +%0,57 | HKD 1,75 | HKD 1,80 | HKD 1,73 | 958,50K |
| 2026-08-24 | HKD 1,75 | -%2,77 | HKD 1,80 | HKD 1,93 | HKD 1,75 | 1,61M |
| 2026-08-21 | HKD 1,80 | +%6,49 | HKD 1,65 | HKD 1,80 | HKD 1,65 | 1,44M |
| 2026-08-20 | HKD 1,70 | -%3,14 | HKD 1,75 | HKD 1,76 | HKD 1,62 | 2,38M |
| 2026-08-19 | HKD 1,75 | +%2,94 | HKD 1,68 | HKD 1,77 | HKD 1,67 | 903,00K |
| 2026-08-18 | HKD 1,70 | -%8,36 | HKD 1,85 | HKD 1,85 | HKD 1,68 | 1,41M |
| 2026-08-17 | HKD 1,86 | +%0,54 | HKD 1,85 | HKD 1,88 | HKD 1,83 | 257,00K |
| 2026-08-14 | HKD 1,85 | -%0,27 | HKD 1,87 | HKD 1,90 | HKD 1,80 | 209,00K |
| 2026-08-13 | HKD 1,85 | -%2,63 | HKD 1,90 | HKD 1,99 | HKD 1,85 | 557,50K |
| 2026-08-12 | HKD 1,90 | -%1,81 | HKD 1,88 | HKD 2,06 | HKD 1,85 | 900,50K |
| 2026-08-11 | HKD 1,93 | +%2,38 | HKD 1,88 | HKD 2,06 | HKD 1,85 | 1,77M |
| 2026-08-10 | HKD 1,89 | +%4,42 | HKD 1,80 | HKD 1,89 | HKD 1,78 | 1,04M |
| 2026-08-07 | HKD 1,81 | +%6,78 | HKD 1,69 | HKD 1,84 | HKD 1,65 | 1,26M |
| 2026-08-06 | HKD 1,70 | +%2,11 | HKD 1,64 | HKD 1,70 | HKD 1,64 | 295,00K |
| 2026-08-05 | HKD 1,66 | +%2,47 | HKD 1,63 | HKD 1,72 | HKD 1,62 | 673,00K |
| 2026-08-04 | HKD 1,62 | -%0,92 | HKD 1,71 | HKD 1,71 | HKD 1,61 | 324,00K |
| 2026-08-03 | HKD 1,63 | -%3,82 | HKD 1,70 | HKD 1,70 | HKD 1,63 | 514,00K |
| 2026-07-31 | HKD 1,70 | +%3,66 | HKD 1,65 | HKD 1,77 | HKD 1,65 | 569,00K |
| 2026-07-30 | HKD 1,64 | -%1,20 | HKD 1,71 | HKD 1,71 | HKD 1,61 | 227,00K |
| 2026-07-29 | HKD 1,66 | +%1,84 | HKD 1,63 | HKD 1,70 | HKD 1,63 | 475,50K |
| 2026-07-28 | HKD 1,63 | -%4,68 | HKD 1,70 | HKD 1,74 | HKD 1,62 | 650,50K |
| 2026-07-27 | HKD 1,71 | +%1,18 | HKD 1,70 | HKD 1,71 | HKD 1,65 | 462,00K |
| 2026-07-24 | HKD 1,69 | -%1,17 | HKD 1,70 | HKD 1,70 | HKD 1,65 | 434,00K |
| 2026-07-23 | HKD 1,71 | %0,00 | HKD 1,71 | HKD 1,73 | HKD 1,69 | 130,00K |
| 2026-07-22 | HKD 1,71 | +%1,18 | HKD 1,66 | HKD 1,77 | HKD 1,66 | 345,00K |
| 2026-07-21 | HKD 1,69 | %0,00 | HKD 1,67 | HKD 1,72 | HKD 1,65 | 611,00K |
| 2026-07-20 | HKD 1,69 | -%2,31 | HKD 1,75 | HKD 1,80 | HKD 1,68 | 471,00K |
| 2026-07-17 | HKD 1,73 | -%6,49 | HKD 1,83 | HKD 1,89 | HKD 1,69 | 1,18M |
| 2026-07-16 | HKD 1,85 | -%0,54 | HKD 1,83 | HKD 1,91 | HKD 1,83 | 178,00K |
| 2026-07-15 | HKD 1,86 | +%2,76 | HKD 1,80 | HKD 1,89 | HKD 1,80 | 505,50K |
| 2026-07-14 | HKD 1,81 | -%0,55 | HKD 1,80 | HKD 1,83 | HKD 1,73 | 613,50K |
| 2026-07-13 | HKD 1,82 | -%3,70 | HKD 1,87 | HKD 1,95 | HKD 1,75 | 1,51M |
| 2026-07-10 | HKD 1,89 | -%1,56 | HKD 1,92 | HKD 2,01 | HKD 1,87 | 703,00K |
| 2026-07-09 | HKD 1,92 | +%0,52 | HKD 1,90 | HKD 1,96 | HKD 1,90 | 383,50K |
| 2026-07-08 | HKD 1,91 | -%0,52 | HKD 1,90 | HKD 1,96 | HKD 1,90 | 220,50K |
| 2026-07-07 | HKD 1,92 | -%5,88 | HKD 2,01 | HKD 2,01 | HKD 1,92 | 382,50K |
| 2026-07-06 | HKD 2,04 | -%0,97 | HKD 2,06 | HKD 2,12 | HKD 2,03 | 375,00K |
| 2026-07-03 | HKD 2,06 | +%3,52 | HKD 1,97 | HKD 2,10 | HKD 1,97 | 1,23M |
| 2026-07-02 | HKD 1,99 | +%4,19 | HKD 1,91 | HKD 2,07 | HKD 1,91 | 510,50K |
| 2026-06-30 | HKD 1,91 | -%4,50 | HKD 1,97 | HKD 1,97 | HKD 1,85 | 286,50K |
| 2026-06-29 | HKD 2,00 | +%8,11 | HKD 1,85 | HKD 2,05 | HKD 1,85 | 839,50K |
| 2026-06-26 | HKD 1,85 | -%8,42 | HKD 2,02 | HKD 2,02 | HKD 1,82 | 2,24M |
| 2026-06-25 | HKD 2,02 | -%7,76 | HKD 2,15 | HKD 2,15 | HKD 1,97 | 2,84M |
| 2026-06-24 | HKD 2,19 | +%0,46 | HKD 2,17 | HKD 2,23 | HKD 2,16 | 550,00K |
| 2026-06-23 | HKD 2,18 | -%3,54 | HKD 2,26 | HKD 2,27 | HKD 2,13 | 1,64M |
| 2026-06-22 | HKD 2,26 | +%0,44 | HKD 2,24 | HKD 2,33 | HKD 2,20 | 676,50K |
| 2026-06-18 | HKD 2,25 | -%1,75 | HKD 2,27 | HKD 2,30 | HKD 2,23 | 451,00K |
| 2026-06-17 | HKD 2,29 | -%2,55 | HKD 2,32 | HKD 2,35 | HKD 2,25 | 639,00K |
| 2026-06-16 | HKD 2,35 | %0,00 | HKD 2,37 | HKD 2,43 | HKD 2,34 | 711,50K |
| 2026-06-15 | HKD 2,35 | -%2,08 | HKD 2,41 | HKD 2,45 | HKD 2,33 | 523,50K |
| 2026-06-12 | HKD 2,40 | +%1,69 | HKD 2,36 | HKD 2,48 | HKD 2,35 | 415,50K |
| 2026-06-11 | HKD 2,36 | -%0,84 | HKD 2,36 | HKD 2,45 | HKD 2,36 | 438,00K |
| 2026-06-10 | HKD 2,38 | -%1,65 | HKD 2,40 | HKD 2,44 | HKD 2,33 | 535,50K |
| 2026-06-09 | HKD 2,42 | -%2,81 | HKD 2,48 | HKD 2,48 | HKD 2,39 | 650,00K |
| 2026-06-08 | HKD 2,49 | -%0,40 | HKD 2,43 | HKD 2,50 | HKD 2,36 | 838,00K |
| 2026-06-05 | HKD 2,50 | -%4,21 | HKD 2,55 | HKD 2,60 | HKD 2,48 | 1,37M |
| 2026-06-04 | HKD 2,61 | -%1,88 | HKD 2,76 | HKD 2,80 | HKD 2,58 | 1,68M |
| 2026-06-03 | HKD 2,66 | %0,00 | HKD 2,66 | HKD 2,84 | HKD 2,61 | 1,69M |
| 2026-06-02 | HKD 2,66 | +%6,40 | HKD 2,57 | HKD 2,82 | HKD 2,57 | 2,64M |
| 2026-06-01 | HKD 2,50 | +%8,70 | HKD 2,30 | HKD 2,54 | HKD 2,34 | 2,12M |
| 2026-05-29 | HKD 2,30 | +%4,07 | HKD 2,24 | HKD 2,34 | HKD 2,17 | 1,44M |
| 2026-05-28 | HKD 2,21 | -%4,74 | HKD 2,32 | HKD 2,35 | HKD 2,20 | 3,00M |
| 2026-05-27 | HKD 2,32 | -%6,45 | HKD 2,47 | HKD 2,48 | HKD 2,30 | 1,67M |
| 2026-05-26 | HKD 2,48 | -%5,70 | HKD 2,63 | HKD 2,63 | HKD 2,46 | 2,14M |