New World

0017
🏛️ hong-kong →
7.84
Last Update: 2025-09-26
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
2022-12-30 19.92 20.15 19.70 19.79 3.3M
2022-12-29 20.01 20.10 19.52 19.65 3.9M
2022-12-28 19.92 20.42 19.92 20.24 5.6M
2022-12-23 19.34 19.83 19.34 19.70 2.2M
2022-12-22 19.70 19.83 19.38 19.74 4.6M
2022-12-21 19.61 19.88 18.98 19.20 5.1M
2022-12-20 19.20 19.70 19.11 19.61 6.4M
2022-12-19 19.79 19.79 19.25 19.70 4.3M
2022-12-16 19.83 20.24 19.56 19.79 8.6M
2022-12-15 19.79 20.06 19.29 19.74 8.5M
2022-12-14 20.46 20.82 19.92 19.97 7.2M
2022-12-13 19.79 20.64 19.70 20.15 14.2M
2022-12-12 19.79 19.79 19.25 19.52 12.0M
2022-12-09 18.89 20.24 18.89 20.01 18.0M
2022-12-08 17.70 18.89 17.63 18.75 12.2M
2022-12-07 18.49 18.53 17.49 17.50 11.4M
2022-12-06 17.97 18.62 17.85 18.58 8.4M
2022-12-05 16.73 18.40 16.68 18.13 16.2M
2022-12-02 16.59 16.62 16.19 16.53 6.7M
2022-12-01 16.93 17.43 16.28 16.41 10.2M
2022-11-30 16.66 16.71 16.26 16.62 14.8M
2022-11-29 16.16 16.70 16.14 16.66 10.9M
2022-11-28 15.42 16.16 15.13 15.99 9.4M
2022-11-25 15.65 15.76 15.42 15.76 4.8M
2022-11-24 16.21 16.21 15.36 15.47 10.2M
2022-11-23 17.54 17.65 17.25 17.36 7.2M
2022-11-22 17.29 17.74 17.20 17.50 7.8M
2022-11-21 17.18 17.38 16.96 17.29 10.5M
2022-11-18 18.26 18.26 17.11 17.29 15.9M
2022-11-17 18.53 18.98 17.79 18.26 10.6M
2022-11-16 18.93 19.16 18.31 18.53 16.0M
2022-11-15 18.89 19.16 18.58 19.02 11.9M
2022-11-14 17.79 18.84 17.74 18.58 28.0M
2022-11-11 15.74 17.00 15.74 16.89 18.8M
2022-11-10 14.82 15.15 14.72 15.06 9.7M
2022-11-09 15.04 15.35 14.81 14.93 11.6M
2022-11-08 15.02 15.24 14.97 14.99 8.2M
2022-11-07 14.72 15.27 14.64 15.00 9.1M
2022-11-04 13.85 14.90 13.85 14.72 13.1M
2022-11-03 14.19 14.39 13.82 13.89 10.9M
2022-11-02 14.57 14.63 14.00 14.57 10.5M
2022-11-01 14.59 14.73 14.34 14.54 9.8M
2022-10-31 15.02 15.02 14.21 14.45 11.8M
2022-10-28 15.60 15.74 14.79 15.02 18.7M
2022-10-27 16.03 16.28 15.62 15.69 8.6M
2022-10-26 15.83 16.52 15.47 15.99 7.1M
2022-10-25 16.17 16.17 15.35 15.81 12.2M
2022-10-24 16.57 16.57 15.89 16.17 8.8M
2022-10-21 16.98 16.98 16.34 16.57 5.3M
2022-10-20 16.71 16.89 16.39 16.89 11.7M
2022-10-19 18.40 18.75 16.91 16.93 19.0M
2022-10-18 18.58 18.58 18.13 18.35 6.6M
2022-10-17 18.44 18.49 18.08 18.26 4.8M
2022-10-14 18.53 19.07 18.40 18.49 4.7M
2022-10-13 18.08 18.84 17.99 18.53 9.9M
2022-10-12 18.26 18.40 17.83 18.13 8.7M
2022-10-11 18.62 18.75 18.31 18.44 5.8M
2022-10-10 18.71 18.75 18.31 18.53 4.4M
2022-10-07 19.20 19.38 19.07 19.16 4.3M
2022-10-06 19.47 19.74 19.29 19.61 4.7M
2022-10-05 19.52 19.88 18.98 19.47 8.9M
2022-10-03 19.92 19.92 18.58 18.80 11.9M
2022-09-30 19.83 20.10 19.70 20.06 6.6M
2022-09-29 20.37 20.55 19.70 19.79 5.3M
2022-09-28 21.05 21.14 19.97 20.01 6.8M
2022-09-27 21.32 21.86 21.00 21.36 4.1M
2022-09-26 22.40 22.44 21.09 21.32 7.8M
2022-09-23 23.03 23.03 22.31 22.49 3.3M
2022-09-22 23.43 23.43 22.67 22.71 4.0M
2022-09-21 23.75 23.84 23.43 23.52 2.4M
2022-09-20 23.66 24.02 23.52 23.88 3.3M
2022-09-19 23.93 23.93 23.39 23.52 2.1M
2022-09-16 23.07 23.75 23.07 23.75 11.6M
2022-09-15 23.48 23.75 23.25 23.48 3.8M
2022-09-14 23.34 23.70 23.25 23.52 3.6M
2022-09-13 23.39 24.06 23.30 23.88 2.9M
2022-09-09 23.43 23.84 23.43 23.61 3.0M
2022-09-08 22.98 23.48 22.98 23.16 3.5M
2022-09-07 22.76 23.16 22.53 22.98 3.4M
2022-09-06 22.71 23.16 22.53 22.94 3.6M
2022-09-05 22.53 22.62 22.22 22.53 2.1M
2022-09-02 22.80 22.80 22.35 22.58 4.5M
2022-09-01 23.03 23.03 22.53 22.71 4.2M
2022-08-31 23.43 23.43 22.94 23.07 5.2M
2022-08-30 23.57 23.57 23.12 23.39 2.4M
2022-08-29 23.34 23.34 22.94 23.30 1.7M
2022-08-26 23.25 23.43 23.16 23.34 2.1M
2022-08-25 23.21 23.21 22.89 23.16 1.5M
2022-08-24 23.48 23.48 22.80 22.94 3.7M
2022-08-23 23.84 23.84 23.21 23.34 3.3M
2022-08-22 23.75 24.06 23.61 23.84 2.7M
2022-08-19 23.84 23.93 23.57 23.84 2.1M
2022-08-18 24.15 24.15 23.79 23.93 1.6M
2022-08-17 24.11 24.20 23.88 24.06 2.6M
2022-08-16 23.88 24.29 23.79 23.84 2.8M
2022-08-15 24.11 24.33 23.84 23.93 2.7M
2022-08-12 24.38 24.74 24.20 24.29 3.9M
2022-08-11 24.20 24.56 24.15 24.38 4.5M
2022-08-10 24.06 24.15 23.61 23.79 2.4M
2022-08-09 23.48 25.05 23.39 24.06 10.2M
2022-08-08 23.34 23.84 23.16 23.48 2.0M
2022-08-05 23.39 23.57 23.21 23.39 2.5M
2022-08-04 23.30 23.43 23.21 23.34 2.9M
2022-08-03 23.25 23.52 23.07 23.30 2.4M
2022-08-02 23.52 23.52 22.89 23.25 2.9M
2022-08-01 23.66 23.66 23.30 23.52 1.5M
2022-07-29 23.79 23.97 23.48 23.57 3.1M
2022-07-28 23.93 23.93 23.48 23.70 1.7M
2022-07-27 23.79 23.88 23.57 23.79 1.3M
2022-07-26 23.75 24.02 23.61 23.79 2.0M
2022-07-25 23.30 23.66 23.25 23.61 1.8M
2022-07-22 23.84 23.84 23.43 23.52 1.1M
2022-07-21 24.02 24.06 23.34 23.48 4.7M
2022-07-20 23.97 23.97 23.70 23.84 2.6M
2022-07-19 23.79 23.84 23.52 23.75 2.1M
2022-07-18 23.66 24.02 23.48 23.88 2.5M
2022-07-15 23.79 23.84 23.25 23.39 4.7M
2022-07-14 24.29 24.29 23.66 23.97 3.7M
2022-07-13 24.42 24.51 24.11 24.29 3.1M
2022-07-12 24.47 24.56 24.20 24.33 2.1M
2022-07-11 24.69 24.69 24.29 24.42 2.1M
2022-07-08 24.69 24.69 24.42 24.60 1.7M
2022-07-07 24.65 24.65 24.29 24.51 2.6M
2022-07-06 24.65 24.69 24.33 24.60 3.8M
2022-07-05 24.74 25.14 24.74 24.87 4.1M
2022-07-04 25.32 25.46 24.56 24.92 5.6M
2022-06-30 25.59 25.68 25.23 25.32 4.7M
2022-06-29 25.82 25.86 25.46 25.59 3.6M
2022-06-28 25.68 26.00 25.55 25.86 3.6M
2022-06-27 25.50 25.91 25.46 25.59 5.2M
2022-06-24 25.19 25.32 24.96 25.32 2.8M
2022-06-23 25.05 25.37 25.05 25.19 3.4M
2022-06-22 25.37 25.46 25.01 25.05 3.6M
2022-06-21 24.83 25.55 24.83 25.32 6.3M
2022-06-20 25.01 25.32 24.74 24.92 5.5M
2022-06-17 25.28 25.41 25.01 25.01 8.7M
2022-06-16 25.77 25.86 25.10 25.28 6.1M
2022-06-15 26.04 26.18 25.82 25.86 4.4M
2022-06-14 26.76 26.76 26.09 26.27 3.6M
2022-06-13 26.72 26.81 26.40 26.58 3.2M
2022-06-10 26.85 27.12 26.81 26.94 3.1M
2022-06-09 26.99 27.44 26.81 27.17 2.7M
2022-06-08 27.39 27.53 27.03 27.17 3.3M
2022-06-07 27.35 27.61 26.90 27.44 5.7M
2022-06-06 27.08 27.26 26.63 27.17 12.5M
2022-06-02 26.72 26.90 25.50 26.18 20.7M
2022-06-01 26.81 27.39 26.67 27.26 2.8M
2022-05-31 27.17 27.26 26.72 26.90 5.6M
2022-05-30 26.90 27.26 26.85 27.08 2.0M
2022-05-27 26.63 26.90 26.58 26.85 3.1M
2022-05-26 26.45 26.63 26.00 26.31 2.8M
2022-05-25 26.31 26.58 26.18 26.45 3.6M
2022-05-24 26.72 26.72 26.00 26.13 3.2M
2022-05-23 26.63 26.81 26.31 26.45 1.9M
2022-05-20 26.18 26.63 26.04 26.45 1.9M
2022-05-19 26.00 26.40 25.95 26.18 1.3M
2022-05-18 26.13 26.49 25.91 26.40 2.9M
2022-05-17 25.91 26.54 25.77 26.40 3.2M
2022-05-16 28.80 28.95 28.15 28.80 2.9M
2022-05-13 28.45 28.85 28.30 28.65 3.8M
2022-05-12 28.00 28.20 27.80 27.90 3.5M
2022-05-11 28.55 28.65 28.15 28.30 3.5M
2022-05-10 28.30 28.70 27.65 28.55 5.8M
2022-05-06 29.45 29.80 29.10 29.25 4.1M
2022-05-05 30.35 30.65 29.80 30.00 2.4M
2022-05-04 29.95 30.30 29.95 30.30 1.9M
2022-05-03 29.80 30.25 29.20 30.00 3.5M
2022-04-29 30.15 30.35 29.70 30.10 5.0M
2022-04-28 30.15 30.40 29.70 30.25 2.2M
2022-04-27 30.05 30.45 29.90 30.15 1.7M
2022-04-26 30.70 30.70 30.15 30.40 2.7M
2022-04-25 30.80 30.90 30.35 30.70 2.3M
2022-04-22 31.20 31.30 30.85 31.05 1.6M
2022-04-21 31.40 31.60 31.05 31.20 2.3M
2022-04-20 31.80 32.20 31.25 31.35 2.2M
2022-04-19 31.95 32.00 31.40 31.80 2.0M
2022-04-14 31.50 31.90 31.40 31.90 1.4M
2022-04-13 31.60 31.60 31.05 31.50 1.2M
2022-04-12 31.75 31.85 31.20 31.50 2.3M
2022-04-11 31.70 31.80 31.35 31.75 1.6M
2022-04-08 31.95 32.20 31.60 31.95 1.8M
2022-04-07 32.25 32.25 31.40 31.85 3.3M
2022-04-06 32.45 32.45 31.90 32.30 3.1M
2022-04-04 32.15 32.40 31.70 32.40 1.6M
2022-04-01 31.85 32.20 31.50 32.15 2.1M
2022-03-31 32.75 33.25 31.85 31.85 4.5M
2022-03-30 32.45 33.15 32.15 32.75 4.2M
2022-03-29 32.35 32.40 31.80 32.05 2.1M
2022-03-28 32.40 32.40 31.80 32.35 1.8M
2022-03-25 32.00 32.90 31.85 32.45 4.0M
2022-03-24 32.10 32.35 31.70 32.15 3.5M
2022-03-23 31.20 32.40 31.10 32.00 5.5M
2022-03-22 31.35 31.50 30.90 31.20 3.6M
2022-03-21 31.00 31.40 30.65 31.00 3.4M
2022-03-18 30.60 31.40 30.40 31.40 16.1M
2022-03-17 29.10 30.65 28.80 30.45 9.5M
2022-03-16 29.00 29.35 28.20 28.35 6.7M
2022-03-15 30.05 30.05 28.70 29.10 10.5M
2022-03-14 30.20 30.35 29.85 30.05 5.1M
2022-03-11 30.40 30.45 29.80 30.20 3.4M
2022-03-10 30.45 30.60 30.00 30.30 3.0M
2022-03-09 30.20 30.55 29.50 29.80 3.7M
2022-03-08 30.60 30.65 30.00 30.20 3.2M
2022-03-07 30.10 30.40 29.65 30.30 4.2M
2022-03-04 30.45 30.45 30.05 30.30 2.1M
2022-03-03 30.35 30.80 30.20 30.45 1.9M
2022-03-02 30.45 30.55 30.20 30.25 2.0M
2022-03-01 31.20 31.20 30.30 30.60 3.8M
2022-02-28 31.30 31.50 30.80 31.25 5.1M
2022-02-25 31.55 31.80 31.30 31.50 2.6M
2022-02-24 32.10 32.10 31.50 31.85 3.7M
2022-02-23 31.80 32.30 31.30 32.10 4.3M
2022-02-22 32.40 32.40 31.65 31.90 2.7M
2022-02-21 32.95 32.95 32.25 32.45 2.0M
2022-02-18 32.80 33.00 32.55 32.95 1.6M
2022-02-17 32.95 33.05 32.60 32.80 2.3M
2022-02-16 33.10 33.20 32.80 32.95 1.4M
2022-02-15 32.65 33.40 32.65 32.95 2.7M
2022-02-14 33.10 33.15 32.65 32.80 2.1M
2022-02-11 33.55 34.00 33.30 33.35 4.2M
2022-02-10 33.05 33.75 33.05 33.60 4.3M
2022-02-09 32.20 33.25 32.20 33.05 4.3M
2022-02-08 32.25 32.55 31.90 32.20 2.1M
2022-02-07 32.35 32.55 31.90 32.25 1.2M
2022-02-04 31.70 32.80 31.00 32.35 5.0M
2022-01-31 31.65 32.00 31.25 31.70 3.1M
2022-01-28 32.10 32.40 31.60 31.65 5.2M
2022-01-27 32.00 32.10 31.65 31.80 2.7M
2022-01-26 32.55 32.55 32.00 32.00 1.5M
2022-01-25 32.25 32.50 31.70 32.10 4.4M
2022-01-24 31.55 32.65 31.55 32.25 5.1M
2022-01-21 30.75 32.10 30.65 31.90 7.9M
2022-01-20 30.85 30.85 30.55 30.70 3.5M
2022-01-19 30.55 30.75 30.40 30.55 2.1M
2022-01-18 30.60 30.75 30.45 30.55 1.7M
2022-01-17 30.75 30.90 30.35 30.60 1.9M
2022-01-14 30.85 31.30 30.70 30.75 3.1M
2022-01-13 30.60 31.15 30.50 30.85 3.3M
2022-01-12 30.20 30.75 30.10 30.60 2.8M
2022-01-11 30.20 30.75 29.90 30.30 4.4M
2022-01-10 29.90 30.35 29.80 30.25 2.1M
2022-01-07 29.95 30.00 29.50 29.90 5.2M
2022-01-06 30.25 30.30 29.70 29.95 3.3M
2022-01-05 30.55 30.75 30.30 30.35 2.7M
2022-01-04 30.45 30.80 30.40 30.55 1.5M
2022-01-03 30.85 31.05 30.40 30.45 2.1M