New World

0017
🏛️ hong-kong →
7.85
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 30.90 31.20 30.80 30.85 1.7M
2021-12-30 30.80 30.90 30.60 30.80 2.2M
2021-12-29 30.40 30.95 30.40 30.70 2.7M
2021-12-28 29.70 30.60 29.70 30.35 4.1M
2021-12-24 29.90 29.90 29.50 29.65 1.7M
2021-12-23 29.60 29.95 29.50 29.65 2.6M
2021-12-22 29.55 29.65 29.30 29.50 2.4M
2021-12-21 29.40 29.70 29.30 29.55 4.1M
2021-12-20 30.05 30.25 29.40 29.50 5.3M
2021-12-17 30.45 30.50 30.00 30.10 5.7M
2021-12-16 30.20 30.45 30.00 30.20 4.0M
2021-12-15 30.50 30.80 30.20 30.55 2.4M
2021-12-14 31.05 31.05 30.10 30.55 4.7M
2021-12-13 31.30 31.30 30.85 30.95 3.5M
2021-12-10 31.45 31.45 31.05 31.25 5.8M
2021-12-09 30.90 31.75 30.90 31.45 5.9M
2021-12-08 31.05 31.40 30.95 31.10 4.2M
2021-12-07 31.10 31.30 30.90 31.05 2.5M
2021-12-06 31.25 31.60 30.80 30.95 3.5M
2021-12-03 30.95 31.20 30.30 31.05 5.1M
2021-12-02 30.65 30.85 30.40 30.70 2.7M
2021-12-01 30.55 31.15 30.35 30.65 3.8M
2021-11-30 31.45 31.85 30.55 30.80 7.2M
2021-11-29 31.80 31.90 31.40 31.60 3.2M
2021-11-26 32.35 32.35 31.75 31.90 4.3M
2021-11-25 32.75 32.95 32.35 32.60 2.9M
2021-11-24 34.70 34.85 34.40 34.55 3.8M
2021-11-23 34.30 34.95 34.15 34.65 2.9M
2021-11-22 34.35 34.65 34.05 34.55 4.2M
2021-11-19 34.25 34.65 34.15 34.50 3.2M
2021-11-18 34.20 34.60 34.20 34.25 1.5M
2021-11-17 34.30 34.55 34.10 34.40 2.8M
2021-11-16 34.25 34.55 34.05 34.35 3.0M
2021-11-15 34.25 34.45 33.50 34.35 2.4M
2021-11-12 34.70 34.85 34.05 34.40 2.0M
2021-11-11 34.10 34.85 33.90 34.35 3.2M
2021-11-10 33.70 34.40 33.45 34.30 2.8M
2021-11-09 33.95 34.00 33.70 33.75 1.4M
2021-11-08 33.55 34.30 33.55 33.95 2.2M
2021-11-05 33.55 33.60 33.10 33.55 2.3M
2021-11-04 33.60 34.10 33.35 33.55 2.3M
2021-11-03 33.45 33.85 33.30 33.50 1.8M
2021-11-02 33.60 33.85 33.15 33.65 2.6M
2021-11-01 33.70 33.70 33.20 33.60 1.5M
2021-10-29 33.70 34.20 33.55 33.75 2.1M
2021-10-28 33.75 34.00 33.55 33.85 2.0M
2021-10-27 33.80 34.30 33.50 33.95 2.2M
2021-10-26 33.90 33.95 33.55 33.80 1.4M
2021-10-25 34.15 34.30 33.65 33.95 1.5M
2021-10-22 33.85 34.50 33.85 34.15 2.3M
2021-10-21 33.55 34.05 33.10 33.85 2.2M
2021-10-20 33.15 33.50 33.00 33.45 2.3M
2021-10-19 33.30 33.70 33.15 33.30 2.8M
2021-10-18 33.70 33.80 32.80 33.30 5.2M
2021-10-15 33.95 33.95 33.50 33.75 3.2M
2021-10-12 33.55 33.90 33.15 33.55 3.3M
2021-10-11 34.15 34.20 33.45 33.70 4.8M
2021-10-08 34.65 34.65 33.40 34.15 7.3M
2021-10-07 34.10 35.20 34.10 34.60 8.6M
2021-10-06 33.30 34.25 32.65 33.60 7.1M
2021-10-05 32.45 33.40 32.00 33.00 5.5M
2021-10-04 31.60 32.80 31.45 32.60 7.4M
2021-09-30 32.05 32.45 31.50 31.85 6.8M
2021-09-29 30.60 32.20 30.50 32.05 6.1M
2021-09-28 30.55 31.40 30.25 30.75 5.2M
2021-09-27 30.50 31.40 30.25 30.70 5.1M
2021-09-24 30.90 31.20 30.10 30.20 7.9M
2021-09-23 31.10 31.55 30.50 30.90 11.6M
2021-09-21 31.00 31.15 30.35 30.95 11.1M
2021-09-20 33.45 33.80 30.20 30.40 23.0M
2021-09-17 34.85 35.00 33.35 34.65 15.0M
2021-09-16 35.50 35.55 34.15 34.85 5.7M
2021-09-15 35.40 35.60 34.85 35.30 3.8M
2021-09-14 36.35 36.65 35.60 35.65 2.7M
2021-09-13 36.25 36.45 35.85 36.35 1.3M
2021-09-10 36.10 36.50 35.95 36.15 2.5M
2021-09-09 35.90 36.85 35.85 35.95 3.9M
2021-09-08 35.85 36.25 35.80 35.90 3.8M
2021-09-07 36.30 36.30 35.85 36.00 3.8M
2021-09-06 36.10 36.30 36.10 36.30 2.6M
2021-09-03 36.60 36.75 36.35 36.35 2.9M
2021-09-02 36.45 36.85 36.30 36.60 3.3M
2021-09-01 36.45 36.60 36.05 36.35 3.2M
2021-08-31 36.60 36.70 36.25 36.60 4.5M
2021-08-30 37.00 37.00 36.55 36.75 3.2M
2021-08-27 36.75 37.05 36.75 37.00 2.1M
2021-08-26 36.80 37.00 36.65 37.00 3.2M
2021-08-25 36.75 37.05 36.75 37.05 1.9M
2021-08-24 37.05 37.05 36.70 37.00 2.6M
2021-08-23 37.20 37.25 36.85 37.00 2.1M
2021-08-20 37.05 37.55 36.50 36.95 3.7M
2021-08-19 37.30 37.30 36.65 37.00 2.8M
2021-08-18 37.20 37.60 37.00 37.30 2.9M
2021-08-17 37.70 37.80 37.05 37.30 2.4M
2021-08-16 37.15 37.50 37.00 37.50 2.2M
2021-08-13 37.05 37.35 37.05 37.15 1.2M
2021-08-12 37.15 37.35 36.85 37.30 2.1M
2021-08-11 36.80 37.20 36.65 37.15 2.4M
2021-08-10 37.40 37.40 36.45 37.00 4.9M
2021-08-09 37.10 37.70 37.00 37.20 1.8M
2021-08-06 37.10 37.20 36.70 37.10 3.2M
2021-08-05 36.90 37.25 36.75 37.00 3.4M
2021-08-04 37.15 37.40 36.85 37.25 3.0M
2021-08-03 36.90 37.15 36.55 37.15 3.4M
2021-08-02 36.80 37.15 36.60 37.10 2.5M
2021-07-30 37.00 37.15 36.60 36.85 6.0M
2021-07-29 37.10 37.35 36.65 37.00 3.4M
2021-07-28 37.60 37.60 36.60 37.00 5.8M
2021-07-27 37.70 38.10 36.20 37.00 9.8M
2021-07-26 37.70 37.85 37.10 37.20 3.5M
2021-07-23 37.90 37.90 37.45 37.70 3.1M
2021-07-22 37.20 37.80 37.20 37.50 3.5M
2021-07-21 37.25 37.35 36.70 37.00 3.5M
2021-07-20 36.80 37.15 36.55 37.05 3.5M
2021-07-19 37.50 37.50 36.90 37.05 3.2M
2021-07-16 37.60 37.70 37.05 37.50 3.0M
2021-07-15 37.10 38.10 37.10 37.60 3.8M
2021-07-14 37.20 37.30 36.80 37.10 4.3M
2021-07-13 37.00 37.45 36.85 37.20 6.8M
2021-07-12 37.80 38.15 36.85 37.00 10.3M
2021-07-09 38.00 38.00 36.20 37.35 27.7M
2021-07-08 39.70 40.30 38.05 38.40 7.8M
2021-07-07 39.90 40.10 39.70 39.95 1.5M
2021-07-06 40.30 40.40 39.80 40.00 2.7M
2021-07-05 40.05 40.85 40.05 40.35 3.7M
2021-07-02 40.50 40.50 39.75 39.95 4.0M
2021-06-30 40.15 40.50 40.00 40.35 3.7M
2021-06-29 40.55 41.00 40.30 40.30 3.5M
2021-06-28 41.00 41.00 40.65 40.70 1.8M
2021-06-25 40.95 41.25 40.85 40.85 2.4M
2021-06-24 40.95 41.40 40.85 40.95 2.7M
2021-06-23 40.95 41.40 40.20 40.95 4.4M
2021-06-22 40.55 41.45 40.55 40.85 3.9M
2021-06-21 40.25 40.80 40.20 40.55 3.2M
2021-06-18 39.85 40.40 39.85 40.25 7.9M
2021-06-17 40.60 40.90 40.10 40.20 4.0M
2021-06-16 41.10 41.30 40.55 40.60 4.9M
2021-06-15 42.15 42.30 41.05 41.20 3.3M
2021-06-11 42.35 42.75 42.15 42.20 6.1M
2021-06-10 41.90 42.50 41.90 42.20 3.3M
2021-06-09 41.95 42.20 41.65 41.90 3.3M
2021-06-08 41.20 42.00 41.20 41.75 2.7M
2021-06-07 41.15 41.70 40.85 41.45 2.9M
2021-06-04 41.35 41.35 40.70 40.90 4.2M
2021-06-03 42.00 42.00 41.00 41.35 2.6M
2021-06-02 41.65 42.80 41.50 41.85 2.6M
2021-06-01 42.15 42.15 41.65 42.00 1.5M
2021-05-31 41.90 42.25 41.50 41.85 2.3M
2021-05-28 41.75 42.35 41.75 42.15 3.9M
2021-05-27 41.90 42.25 41.50 41.75 5.2M
2021-05-26 41.15 42.30 41.10 42.30 4.5M
2021-05-25 40.80 41.30 40.70 41.15 2.0M
2021-05-24 40.95 40.95 40.60 40.80 1.1M
2021-05-21 41.30 41.35 40.50 40.85 1.6M
2021-05-20 41.15 41.20 40.40 41.10 2.8M
2021-05-18 40.75 41.75 40.35 41.15 2.1M
2021-05-17 40.75 40.75 40.15 40.45 1.1M
2021-05-14 40.25 40.60 39.90 40.30 2.2M
2021-05-13 40.65 41.20 40.10 40.25 3.5M
2021-05-12 41.25 41.35 40.50 41.35 2.2M
2021-05-11 41.70 41.90 40.80 41.25 3.7M
2021-05-10 41.80 42.45 41.75 42.35 3.5M
2021-05-07 41.15 41.85 41.15 41.80 2.9M
2021-05-06 41.20 41.30 40.60 41.15 2.1M
2021-05-05 40.70 41.30 40.35 40.95 2.3M
2021-05-04 40.60 40.80 40.15 40.55 3.8M
2021-05-03 41.10 41.50 40.15 40.85 3.9M
2021-04-30 41.90 42.20 41.00 41.10 2.9M
2021-04-29 41.30 42.10 41.30 41.90 2.4M
2021-04-28 41.50 41.90 41.10 41.45 2.4M
2021-04-27 41.95 41.95 41.05 41.50 2.3M
2021-04-26 42.10 42.10 41.30 41.90 1.4M
2021-04-23 42.15 42.25 41.55 42.00 1.4M
2021-04-22 42.20 42.50 41.90 42.05 2.4M
2021-04-21 42.15 42.25 41.60 42.05 1.9M
2021-04-20 42.60 42.80 42.35 42.75 2.2M
2021-04-19 42.45 42.85 42.15 42.60 2.1M
2021-04-16 42.60 42.65 41.65 42.25 2.3M
2021-04-15 42.70 42.75 42.05 42.60 3.0M
2021-04-14 42.00 43.00 41.85 42.45 6.8M
2021-04-13 40.75 42.30 40.30 41.50 5.5M
2021-04-12 41.25 41.25 40.45 40.75 3.0M
2021-04-09 40.85 41.30 40.35 41.10 4.0M
2021-04-08 40.10 40.70 39.85 40.60 4.2M
2021-04-07 40.70 41.15 40.40 40.80 5.9M
2021-04-01 40.40 40.65 39.65 40.45 4.3M
2021-03-31 40.65 40.75 40.10 40.20 4.6M
2021-03-30 38.65 41.00 38.40 40.65 8.3M
2021-03-29 38.20 39.10 38.10 38.65 2.9M
2021-03-26 38.50 38.50 37.70 38.20 3.0M
2021-03-25 37.90 38.35 37.50 38.25 2.8M
2021-03-24 39.10 39.25 37.70 37.95 5.3M
2021-03-23 40.20 40.50 39.15 39.25 3.5M
2021-03-22 39.70 40.40 39.70 40.00 2.8M
2021-03-19 39.40 40.10 39.40 39.70 15.3M
2021-03-18 39.90 40.00 39.20 39.70 5.6M
2021-03-17 40.10 40.10 39.25 39.75 4.5M
2021-03-16 41.10 41.10 40.10 40.40 3.7M
2021-03-15 40.30 40.95 39.75 40.70 5.2M
2021-03-12 40.80 41.30 39.85 39.90 6.9M
2021-03-11 40.00 40.80 40.00 40.40 4.3M
2021-03-10 40.20 40.20 39.50 39.80 2.5M
2021-03-09 40.10 40.95 39.40 40.20 5.1M
2021-03-08 39.05 40.20 39.05 39.60 6.4M
2021-03-05 38.05 39.05 37.90 39.05 6.1M
2021-03-04 38.30 39.30 37.85 38.45 6.1M
2021-03-03 37.85 38.50 37.80 38.30 6.0M
2021-03-02 38.60 38.70 37.25 37.65 8.0M
2021-03-01 39.45 39.90 37.85 38.50 8.7M
2021-02-26 39.80 40.45 39.30 39.45 9.6M
2021-02-25 40.05 41.60 39.95 41.00 8.5M
2021-02-24 40.80 40.80 39.60 39.80 6.6M
2021-02-23 39.30 40.70 38.95 40.70 13.5M
2021-02-22 37.50 39.20 37.20 38.70 12.0M
2021-02-19 37.15 37.25 36.85 37.10 3.5M
2021-02-18 37.35 37.60 36.70 37.15 4.7M
2021-02-17 37.20 37.70 37.10 37.40 6.0M
2021-02-16 35.85 37.50 35.60 37.20 8.0M
2021-02-11 35.05 35.90 35.05 35.50 2.2M
2021-02-10 35.00 35.70 35.00 35.40 2.7M
2021-02-09 34.70 35.20 34.70 35.00 4.2M
2021-02-08 35.15 35.50 34.85 34.90 3.0M
2021-02-05 35.25 35.25 34.80 35.15 3.6M
2021-02-04 35.35 35.70 34.70 35.25 4.7M
2021-02-03 35.80 35.80 35.00 35.35 7.0M
2021-02-02 36.25 36.65 35.80 35.95 4.0M
2021-02-01 36.05 36.30 35.60 36.25 2.1M
2021-01-29 36.50 36.50 35.65 36.05 7.5M
2021-01-28 36.90 36.90 36.05 36.50 4.2M
2021-01-27 37.10 37.10 36.40 36.90 3.3M
2021-01-26 36.75 37.00 36.30 36.90 2.3M
2021-01-25 37.15 37.25 36.40 36.75 4.2M
2021-01-22 37.50 37.80 36.70 37.10 4.7M
2021-01-21 37.45 37.70 36.85 37.50 6.0M
2021-01-20 37.40 37.50 37.00 37.20 3.7M
2021-01-19 36.30 37.55 36.20 37.10 8.1M
2021-01-18 36.30 36.70 36.10 36.30 2.1M
2021-01-15 36.50 36.60 36.20 36.35 2.4M
2021-01-14 36.80 36.90 36.10 36.35 3.8M
2021-01-13 36.55 36.85 36.35 36.75 3.3M
2021-01-12 36.40 36.90 36.20 36.55 2.3M
2021-01-11 36.60 36.65 36.10 36.40 3.4M
2021-01-08 36.55 36.70 36.00 36.55 3.0M
2021-01-07 36.55 37.30 36.45 36.50 3.3M
2021-01-06 37.10 37.30 36.30 36.85 5.6M
2021-01-05 36.70 37.05 36.20 37.05 3.8M
2021-01-04 36.15 36.80 36.15 36.80 3.6M