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
2023-12-29 12.00 12.14 11.90 12.12 6.4M
2023-12-28 12.08 12.12 11.88 12.08 6.4M
2023-12-27 11.80 12.00 11.72 12.00 7.7M
2023-12-22 11.90 12.06 11.72 11.78 4.2M
2023-12-21 11.60 12.02 11.54 11.90 8.0M
2023-12-20 11.78 11.88 11.58 11.68 7.1M
2023-12-19 11.56 11.78 11.44 11.66 6.7M
2023-12-18 11.74 11.74 11.50 11.66 9.1M
2023-12-15 11.48 12.04 11.48 11.88 26.4M
2023-12-14 11.36 11.60 11.34 11.52 14.4M
2023-12-13 11.26 11.40 10.94 11.14 11.1M
2023-12-12 11.08 11.34 10.98 11.26 9.1M
2023-12-11 11.10 11.10 10.80 11.08 8.6M
2023-12-08 11.04 11.28 10.96 11.02 11.3M
2023-12-07 11.04 11.40 10.80 11.00 13.3M
2023-12-06 10.58 11.18 10.50 11.04 18.8M
2023-12-05 10.86 10.86 10.48 10.60 17.3M
2023-12-04 11.30 11.54 10.74 10.86 19.0M
2023-12-01 11.70 11.70 11.04 11.10 20.0M
2023-11-30 11.80 11.94 11.54 11.62 26.8M
2023-11-29 12.46 12.46 11.62 11.72 20.4M
2023-11-28 12.28 12.50 12.06 12.22 11.8M
2023-11-27 13.26 13.26 12.12 12.34 22.9M
2023-11-24 13.22 13.42 13.10 13.18 9.7M
2023-11-23 13.92 13.92 12.98 13.32 21.8M
2023-11-22 14.30 14.30 14.05 14.23 10.9M
2023-11-21 14.12 14.36 14.09 14.12 7.7M
2023-11-20 13.83 13.94 13.78 13.94 5.3M
2023-11-17 13.92 13.94 13.64 13.73 4.3M
2023-11-16 13.94 14.05 13.76 13.92 4.1M
2023-11-15 13.67 14.03 13.67 14.03 15.5M
2023-11-14 13.40 13.53 13.31 13.37 3.9M
2023-11-13 13.17 13.33 13.10 13.33 3.2M
2023-11-10 13.30 13.37 12.99 13.08 5.6M
2023-11-09 13.44 13.65 13.35 13.37 3.8M
2023-11-08 13.42 13.49 13.24 13.44 5.6M
2023-11-07 13.82 13.82 13.37 13.42 7.5M
2023-11-06 14.12 14.21 13.83 13.92 8.4M
2023-11-03 13.64 14.00 13.56 13.91 11.6M
2023-11-02 13.64 13.64 13.22 13.38 7.6M
2023-11-01 12.95 13.26 12.86 13.26 10.1M
2023-10-31 13.04 13.38 12.85 12.90 11.6M
2023-10-30 13.01 13.04 12.77 12.99 5.5M
2023-10-27 12.94 13.08 12.77 13.01 3.7M
2023-10-26 12.77 12.83 12.67 12.74 7.0M
2023-10-25 13.13 13.67 12.70 12.79 14.2M
2023-10-24 13.35 13.35 12.92 12.94 10.9M
2023-10-20 12.86 13.40 12.86 13.35 5.6M
2023-10-19 13.28 13.35 12.90 13.08 7.2M
2023-10-18 13.13 13.40 13.13 13.28 4.6M
2023-10-17 13.04 13.31 13.03 13.28 6.8M
2023-10-16 12.97 13.13 12.81 12.99 4.3M
2023-10-13 13.35 13.37 12.95 12.97 7.1M
2023-10-12 13.56 13.74 13.40 13.47 5.9M
2023-10-11 13.69 13.73 13.51 13.56 5.8M
2023-10-10 13.76 13.94 13.53 13.58 6.0M
2023-10-09 13.67 13.67 13.31 13.46 4.5M
2023-10-06 13.64 13.83 13.60 13.64 5.6M
2023-10-05 13.38 13.73 13.26 13.64 7.2M
2023-10-04 12.90 13.58 12.90 13.35 13.5M
2023-10-03 13.22 13.35 12.63 12.99 22.5M
2023-09-29 13.24 13.89 13.24 13.71 13.0M
2023-09-28 13.04 13.24 12.94 12.99 5.7M
2023-09-27 12.95 13.08 12.81 13.04 5.8M
2023-09-26 13.33 13.44 12.86 12.95 11.6M
2023-09-25 13.74 13.74 13.33 13.46 7.0M
2023-09-22 13.56 13.76 13.49 13.76 8.9M
2023-09-21 13.83 13.85 13.56 13.62 5.3M
2023-09-20 13.82 14.05 13.80 13.83 6.8M
2023-09-19 13.96 14.00 13.73 13.85 5.7M
2023-09-18 14.09 14.21 13.91 13.96 3.9M
2023-09-15 14.36 14.39 14.14 14.21 9.4M
2023-09-14 14.39 14.45 14.07 14.16 4.4M
2023-09-13 14.27 14.48 14.03 14.39 6.1M
2023-09-12 14.18 14.34 14.07 14.18 7.8M
2023-09-11 15.02 15.02 13.89 14.23 13.0M
2023-09-07 15.36 15.40 15.11 15.15 2.6M
2023-09-06 15.24 15.42 15.08 15.36 4.5M
2023-09-05 15.49 15.56 15.22 15.24 3.7M
2023-09-04 15.24 15.81 15.00 15.65 10.0M
2023-08-31 15.67 15.67 14.84 14.99 12.5M
2023-08-30 15.00 15.78 14.95 15.33 15.0M
2023-08-29 14.32 14.86 14.28 14.86 11.2M
2023-08-28 14.97 15.09 14.05 14.27 13.7M
2023-08-25 15.47 15.49 14.46 14.68 17.0M
2023-08-24 15.11 15.67 15.11 15.58 3.9M
2023-08-23 15.00 15.33 15.00 15.08 2.9M
2023-08-22 15.31 15.38 14.95 15.06 4.8M
2023-08-21 15.17 15.40 14.99 15.15 5.3M
2023-08-18 15.27 15.54 15.15 15.17 4.2M
2023-08-17 15.47 15.69 15.15 15.35 4.1M
2023-08-16 15.29 15.49 15.13 15.49 3.4M
2023-08-15 15.49 15.65 15.31 15.44 3.3M
2023-08-14 15.83 15.89 15.33 15.53 5.8M
2023-08-11 15.74 15.96 15.71 15.89 3.3M
2023-08-10 15.80 15.87 15.67 15.81 3.4M
2023-08-09 15.58 15.85 15.51 15.85 2.8M
2023-08-08 16.07 16.07 15.51 15.65 7.6M
2023-08-07 16.07 16.28 16.05 16.07 2.3M
2023-08-04 16.39 16.59 15.98 16.07 6.4M
2023-08-03 16.61 16.68 16.39 16.41 3.1M
2023-08-02 17.04 17.09 16.50 16.61 6.5M
2023-08-01 17.49 17.52 17.04 17.09 2.7M
2023-07-31 17.40 17.56 17.23 17.25 5.1M
2023-07-28 17.36 17.45 17.14 17.40 3.8M
2023-07-27 17.09 17.58 17.09 17.49 4.9M
2023-07-26 17.07 17.22 16.96 17.09 3.2M
2023-07-25 16.70 17.09 16.61 17.09 5.1M
2023-07-24 16.61 16.61 16.12 16.26 5.0M
2023-07-21 16.46 16.70 16.32 16.53 3.1M
2023-07-20 16.32 16.61 16.26 16.43 3.6M
2023-07-19 16.37 16.46 15.94 16.16 9.9M
2023-07-18 16.93 16.93 16.41 16.48 4.1M
2023-07-14 16.88 17.04 16.82 16.93 4.4M
2023-07-13 16.75 17.00 16.57 16.96 5.7M
2023-07-12 16.82 16.82 16.44 16.57 3.4M
2023-07-11 16.52 16.79 16.50 16.64 4.5M
2023-07-10 16.77 16.79 16.34 16.50 6.4M
2023-07-07 16.93 16.93 16.66 16.66 5.6M
2023-07-06 17.32 17.41 16.91 16.95 6.1M
2023-07-05 17.52 17.59 17.25 17.27 2.2M
2023-07-04 17.54 17.61 17.32 17.49 2.5M
2023-07-03 17.34 17.67 17.32 17.54 4.5M
2023-06-30 17.27 17.54 17.22 17.34 4.1M
2023-06-29 17.43 17.54 17.04 17.27 5.4M
2023-06-28 17.70 17.81 17.04 17.52 9.8M
2023-06-27 19.25 19.34 17.54 17.70 30.4M
2023-06-26 19.52 19.52 19.52 17.56 0.0M
2023-06-23 17.86 17.86 17.34 17.56 5.9M
2023-06-21 18.08 18.13 17.81 17.86 4.5M
2023-06-20 18.08 18.22 17.94 18.08 3.7M
2023-06-19 18.35 18.58 18.04 18.26 3.9M
2023-06-16 18.22 18.75 17.99 18.62 8.8M
2023-06-15 18.17 18.31 17.99 18.22 3.2M
2023-06-14 18.17 18.26 17.85 17.95 3.1M
2023-06-13 17.90 18.40 17.90 18.26 4.1M
2023-06-12 17.94 18.22 17.79 18.04 2.3M
2023-06-09 17.94 18.17 17.70 17.99 4.5M
2023-06-08 17.76 18.04 17.68 17.94 3.7M
2023-06-07 17.79 18.08 17.65 17.76 2.9M
2023-06-06 17.58 17.90 17.47 17.79 6.2M
2023-06-05 17.23 17.63 17.14 17.61 3.3M
2023-06-02 16.48 17.41 16.48 17.32 8.4M
2023-06-01 16.82 16.82 16.12 16.41 5.2M
2023-05-31 16.95 17.07 16.59 16.82 10.1M
2023-05-30 17.09 17.29 16.86 17.18 4.5M
2023-05-29 17.23 17.36 17.07 17.11 2.4M
2023-05-25 17.32 17.32 17.05 17.07 3.3M
2023-05-24 17.27 17.50 17.09 17.32 3.3M
2023-05-23 17.59 17.65 17.13 17.27 6.6M
2023-05-22 17.38 17.65 17.31 17.50 2.7M
2023-05-19 17.50 17.63 17.18 17.38 4.9M
2023-05-18 17.54 17.72 17.29 17.49 3.1M
2023-05-17 17.99 18.08 17.20 17.47 8.6M
2023-05-16 18.08 18.35 17.99 18.08 2.0M
2023-05-15 17.92 18.35 17.92 18.17 2.8M
2023-05-12 18.35 18.53 17.92 18.08 5.3M
2023-05-11 18.84 18.84 18.08 18.35 7.6M
2023-05-10 18.98 18.98 18.62 18.67 3.2M
2023-05-09 18.89 19.43 18.89 18.93 3.7M
2023-05-08 18.80 19.11 18.71 18.98 2.7M
2023-05-05 18.62 18.98 18.53 18.80 2.2M
2023-05-04 18.53 18.62 18.17 18.62 3.0M
2023-05-03 18.13 18.44 18.08 18.40 2.1M
2023-05-02 18.84 19.11 18.40 18.49 3.4M
2023-04-28 18.67 18.89 18.49 18.75 4.6M
2023-04-27 18.26 18.67 18.08 18.44 2.9M
2023-04-26 17.92 18.44 17.88 18.22 4.1M
2023-04-25 18.17 18.26 17.63 17.92 6.6M
2023-04-24 18.17 18.17 17.90 18.08 2.8M
2023-04-21 18.31 18.49 17.99 18.17 4.5M
2023-04-20 18.40 18.49 18.26 18.35 3.0M
2023-04-19 18.89 19.02 18.17 18.40 10.5M
2023-04-18 18.89 19.11 18.89 19.02 2.1M
2023-04-17 19.16 19.20 18.75 19.11 5.2M
2023-04-14 19.52 19.61 19.16 19.25 3.8M
2023-04-13 19.16 19.43 19.07 19.38 2.7M
2023-04-12 19.52 19.74 19.29 19.52 4.1M
2023-04-11 19.07 19.43 18.80 19.43 7.4M
2023-04-06 19.02 19.11 18.62 18.75 3.7M
2023-04-04 18.89 19.16 18.89 19.02 1.5M
2023-04-03 19.02 19.29 18.89 19.02 2.5M
2023-03-31 19.20 19.20 18.84 18.93 7.0M
2023-03-30 18.98 19.16 18.75 19.02 4.6M
2023-03-29 19.25 19.29 18.75 19.07 3.5M
2023-03-28 19.11 19.25 18.89 19.11 2.2M
2023-03-27 19.29 19.34 18.93 18.93 3.2M
2023-03-24 19.29 19.47 19.02 19.25 2.7M
2023-03-23 19.38 19.38 18.98 19.29 5.0M
2023-03-22 18.98 19.70 18.98 19.38 5.0M
2023-03-21 18.93 19.29 18.93 18.93 2.9M
2023-03-20 19.16 19.52 18.80 18.93 6.5M
2023-03-17 19.11 19.43 19.02 19.34 28.9M
2023-03-16 19.02 19.16 18.58 18.98 8.3M
2023-03-15 19.34 19.56 18.93 19.02 6.3M
2023-03-14 19.83 20.06 19.47 19.56 6.1M
2023-03-13 19.43 20.19 19.38 19.83 11.1M
2023-03-10 19.79 19.88 19.25 19.38 7.9M
2023-03-09 19.79 20.60 19.79 19.97 9.1M
2023-03-08 19.92 20.19 19.70 19.92 8.3M
2023-03-07 19.97 20.78 19.97 20.33 9.3M
2023-03-06 19.79 20.33 19.79 20.01 5.1M
2023-03-03 19.79 20.10 19.70 19.97 5.8M
2023-03-02 19.65 19.83 19.29 19.61 4.8M
2023-03-01 19.25 20.01 19.25 19.83 7.2M
2023-02-28 19.11 19.88 19.02 19.20 13.1M
2023-02-27 18.62 19.29 18.44 19.11 8.6M
2023-02-24 18.71 18.80 17.22 18.62 15.8M
2023-02-23 19.34 19.34 18.93 19.11 7.3M
2023-02-22 19.38 19.74 19.02 19.20 10.5M
2023-02-21 19.79 20.10 19.29 19.43 7.7M
2023-02-20 19.61 19.88 19.52 19.79 5.2M
2023-02-17 19.83 20.10 19.65 19.65 5.8M
2023-02-16 20.01 20.51 19.88 20.06 5.7M
2023-02-15 20.10 20.10 19.79 19.88 5.6M
2023-02-14 20.19 20.73 20.01 20.10 10.2M
2023-02-13 21.05 21.05 19.47 20.10 16.6M
2023-02-10 21.59 21.77 21.32 21.54 4.2M
2023-02-09 21.54 21.86 21.45 21.81 2.4M
2023-02-08 21.18 21.99 21.14 21.59 5.6M
2023-02-07 21.14 21.54 21.14 21.18 3.5M
2023-02-06 21.54 21.54 20.96 21.18 3.6M
2023-02-03 21.72 21.72 21.32 21.54 3.6M
2023-02-02 21.68 22.13 21.59 21.72 4.0M
2023-02-01 21.27 21.59 21.09 21.50 5.6M
2023-01-31 22.04 22.31 20.96 21.05 10.1M
2023-01-30 22.13 22.67 21.95 22.04 6.9M
2023-01-27 22.04 22.26 21.81 22.13 4.2M
2023-01-26 21.18 22.31 21.18 22.04 8.7M
2023-01-20 20.60 21.32 20.51 21.27 7.2M
2023-01-19 20.37 20.64 20.10 20.60 6.1M
2023-01-18 20.64 20.78 20.24 20.37 3.4M
2023-01-17 20.69 20.91 20.28 20.64 6.4M
2023-01-16 20.10 21.09 20.10 20.64 12.2M
2023-01-13 20.46 20.69 19.83 20.06 5.7M
2023-01-12 20.24 20.33 19.65 20.19 9.9M
2023-01-11 20.15 20.55 20.01 20.24 6.0M
2023-01-10 20.69 20.82 20.15 20.28 6.6M
2023-01-09 21.14 21.23 20.55 20.78 4.4M
2023-01-06 21.09 21.23 20.60 20.69 5.8M
2023-01-05 21.14 21.23 20.64 20.87 5.6M
2023-01-04 20.69 20.96 20.46 20.87 5.4M
2023-01-03 19.79 20.60 19.11 20.46 6.1M