BOC Hong Kong

2388
🏛️ hong-kong →
36.72
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 21.05 21.20 21.00 21.20 4.2M
2023-12-28 20.95 21.20 20.80 21.10 6.1M
2023-12-27 20.70 20.85 20.45 20.75 5.3M
2023-12-22 20.55 20.85 20.40 20.55 6.8M
2023-12-21 20.05 20.45 20.05 20.40 4.4M
2023-12-20 20.35 20.55 20.20 20.30 8.9M
2023-12-19 20.45 20.50 20.25 20.25 6.8M
2023-12-18 20.60 20.85 20.45 20.65 7.3M
2023-12-15 20.60 21.10 20.60 20.95 14.7M
2023-12-14 20.40 20.55 20.25 20.45 9.0M
2023-12-13 20.45 20.55 20.15 20.20 6.3M
2023-12-12 20.35 20.50 20.10 20.45 5.1M
2023-12-11 20.20 20.35 20.00 20.30 7.5M
2023-12-08 20.55 20.75 20.40 20.45 5.1M
2023-12-07 20.50 20.65 20.35 20.55 5.8M
2023-12-06 20.40 20.70 20.30 20.60 8.2M
2023-12-05 20.90 20.95 20.30 20.40 8.7M
2023-12-04 21.30 21.35 20.75 20.85 7.2M
2023-12-01 20.90 21.05 20.70 20.75 9.2M
2023-11-30 21.10 21.15 20.85 20.90 18.0M
2023-11-29 21.40 21.40 20.75 21.05 10.9M
2023-11-28 21.70 21.70 21.25 21.35 5.8M
2023-11-27 21.45 21.60 21.30 21.35 5.7M
2023-11-24 21.55 21.70 21.35 21.55 4.5M
2023-11-23 21.65 21.85 21.40 21.80 4.0M
2023-11-22 21.50 21.65 21.30 21.65 3.8M
2023-11-21 21.80 21.85 21.50 21.50 6.9M
2023-11-20 21.40 21.60 21.25 21.60 6.5M
2023-11-17 21.70 21.70 21.20 21.30 6.0M
2023-11-16 21.70 21.80 21.40 21.70 8.2M
2023-11-15 21.50 21.75 21.30 21.60 9.1M
2023-11-14 20.95 21.15 20.85 21.00 5.3M
2023-11-13 20.55 20.85 20.50 20.85 4.5M
2023-11-10 20.80 20.90 20.50 20.55 9.4M
2023-11-09 21.00 21.05 20.80 20.95 4.0M
2023-11-08 21.10 21.15 20.80 20.85 6.3M
2023-11-07 21.60 21.60 21.00 21.10 6.3M
2023-11-06 21.50 21.80 21.50 21.70 7.4M
2023-11-03 21.15 21.55 21.05 21.40 7.4M
2023-11-02 21.10 21.30 20.90 21.00 4.4M
2023-11-01 20.85 21.00 20.65 20.85 6.9M
2023-10-31 20.75 21.15 20.55 20.70 12.6M
2023-10-30 20.90 20.90 20.60 20.60 6.5M
2023-10-27 20.75 20.95 20.60 20.90 6.5M
2023-10-26 20.65 20.80 20.45 20.55 6.5M
2023-10-25 20.95 20.95 20.50 20.60 6.3M
2023-10-24 20.80 20.85 20.50 20.60 5.8M
2023-10-20 20.80 21.05 20.60 20.80 4.4M
2023-10-19 21.05 21.20 20.80 20.80 9.2M
2023-10-18 21.30 21.50 21.20 21.25 4.4M
2023-10-17 21.25 21.40 21.10 21.25 4.9M
2023-10-16 21.20 21.30 21.10 21.25 5.7M
2023-10-13 21.85 21.85 21.35 21.45 6.3M
2023-10-12 22.00 22.15 21.80 21.85 6.9M
2023-10-11 21.85 21.85 21.60 21.60 4.8M
2023-10-10 21.50 21.90 21.45 21.60 4.2M
2023-10-09 21.00 21.80 20.85 21.40 1.6M
2023-10-06 21.15 21.65 21.05 21.50 5.7M
2023-10-05 20.95 21.15 20.95 21.00 2.8M
2023-10-04 20.90 21.10 20.90 20.95 4.4M
2023-10-03 21.20 21.45 20.90 21.10 5.1M
2023-09-29 21.35 21.65 21.20 21.45 6.5M
2023-09-28 21.15 21.20 20.95 21.15 5.2M
2023-09-27 21.10 21.25 20.95 21.20 5.4M
2023-09-26 21.30 21.40 20.90 21.00 6.8M
2023-09-25 21.55 21.65 21.30 21.30 4.1M
2023-09-22 21.05 21.50 21.00 21.50 5.3M
2023-09-21 21.40 21.55 21.00 21.10 7.4M
2023-09-20 21.75 21.75 21.30 21.35 9.6M
2023-09-19 21.90 21.90 21.60 21.85 6.0M
2023-09-18 21.90 21.95 21.60 21.80 3.5M
2023-09-15 22.10 22.25 21.95 21.95 8.8M
2023-09-14 21.80 22.05 21.70 21.90 8.8M
2023-09-13 22.20 22.50 22.05 22.20 11.7M
2023-09-12 22.10 22.30 21.90 22.15 5.7M
2023-09-11 22.30 22.30 21.90 22.15 10.7M
2023-09-07 22.35 22.50 22.20 22.35 8.0M
2023-09-06 22.00 22.35 22.00 22.25 5.7M
2023-09-05 22.50 22.55 22.05 22.15 6.8M
2023-09-04 22.30 22.60 21.90 22.50 12.2M
2023-08-31 21.80 22.65 21.80 21.80 24.6M
2023-08-30 21.65 22.00 21.50 21.65 10.4M
2023-08-29 21.30 21.70 21.30 21.65 9.7M
2023-08-28 21.45 21.85 21.25 21.30 3.8M
2023-08-25 21.20 21.40 21.05 21.15 5.6M
2023-08-24 21.15 21.35 21.10 21.20 7.4M
2023-08-23 20.85 21.25 20.80 21.15 7.5M
2023-08-22 21.00 21.20 20.85 21.05 11.1M
2023-08-21 21.55 21.60 20.85 20.90 11.2M
2023-08-18 21.60 21.85 21.40 21.60 8.2M
2023-08-17 21.55 21.70 21.05 21.65 13.9M
2023-08-16 22.10 22.30 21.80 21.95 10.2M
2023-08-15 22.30 22.45 22.20 22.20 3.2M
2023-08-14 22.40 22.50 22.20 22.30 7.0M
2023-08-11 22.70 22.80 22.50 22.70 6.3M
2023-08-10 22.55 22.80 22.55 22.70 4.9M
2023-08-09 22.60 22.75 22.50 22.55 4.5M
2023-08-08 22.75 22.95 22.65 22.65 5.4M
2023-08-07 22.90 23.10 22.80 22.95 3.8M
2023-08-04 23.00 23.25 22.80 22.80 6.5M
2023-08-03 23.05 23.15 22.85 22.95 9.0M
2023-08-02 23.50 23.50 23.05 23.20 9.3M
2023-08-01 23.65 23.65 23.40 23.50 7.7M
2023-07-31 23.80 23.90 23.35 23.70 15.2M
2023-07-28 23.50 23.80 23.35 23.80 6.8M
2023-07-27 23.60 23.85 23.50 23.70 8.5M
2023-07-26 23.35 23.50 23.15 23.45 5.2M
2023-07-25 23.20 23.55 22.90 23.30 11.1M
2023-07-24 23.00 23.15 22.65 22.75 7.9M
2023-07-21 23.15 23.35 23.00 23.30 9.7M
2023-07-20 22.80 23.10 22.80 23.05 6.7M
2023-07-19 22.50 22.70 22.45 22.65 6.6M
2023-07-18 23.30 23.30 22.75 22.80 6.6M
2023-07-14 22.95 23.40 22.95 23.25 7.5M
2023-07-13 22.65 23.05 22.65 22.90 7.9M
2023-07-12 22.45 22.65 22.30 22.55 4.7M
2023-07-11 22.40 22.55 22.25 22.40 7.0M
2023-07-10 22.75 22.90 22.35 22.40 10.9M
2023-07-07 22.30 22.50 22.25 22.35 7.4M
2023-07-06 22.80 22.90 22.25 22.35 14.4M
2023-07-05 22.90 22.95 22.75 22.80 5.8M
2023-07-04 22.95 23.05 22.80 22.90 8.0M
2023-07-03 22.65 23.10 22.65 22.95 14.5M
2023-06-30 23.90 24.10 23.90 23.95 14.6M
2023-06-29 24.10 24.20 23.85 23.90 14.3M
2023-06-28 24.05 24.40 24.05 24.20 6.2M
2023-06-27 24.15 24.15 23.90 24.05 6.4M
2023-06-26 24.10 24.10 23.90 23.90 6.1M
2023-06-23 24.25 24.25 23.85 24.00 7.9M
2023-06-21 24.20 24.30 24.00 24.25 4.8M
2023-06-20 24.40 24.45 24.20 24.40 3.8M
2023-06-19 24.35 24.45 24.25 24.40 3.8M
2023-06-16 24.10 24.45 24.10 24.30 8.9M
2023-06-15 24.25 24.30 24.05 24.20 5.8M
2023-06-14 24.40 24.40 24.05 24.10 5.0M
2023-06-13 24.30 24.50 24.00 24.40 11.1M
2023-06-12 24.45 24.45 24.25 24.30 6.0M
2023-06-09 24.30 24.55 24.15 24.45 5.9M
2023-06-08 24.05 24.35 24.05 24.25 7.1M
2023-06-07 24.20 24.35 24.00 24.05 5.1M
2023-06-06 24.15 24.20 23.90 24.05 4.7M
2023-06-05 23.80 24.20 23.75 24.00 6.2M
2023-06-02 23.20 23.85 23.20 23.75 14.7M
2023-06-01 23.25 23.50 23.05 23.05 9.7M
2023-05-31 23.65 23.85 23.15 23.25 18.3M
2023-05-30 23.65 23.80 23.55 23.65 6.5M
2023-05-29 23.70 23.90 23.60 23.70 5.9M
2023-05-25 23.95 24.15 23.55 23.70 15.2M
2023-05-24 24.05 24.10 23.90 23.95 8.9M
2023-05-23 24.25 24.45 24.00 24.10 9.3M
2023-05-22 24.30 24.50 24.15 24.25 8.9M
2023-05-19 24.10 24.35 24.05 24.30 10.6M
2023-05-18 24.30 24.50 24.05 24.10 8.7M
2023-05-17 24.30 24.45 24.00 24.10 12.7M
2023-05-16 24.70 24.80 24.25 24.40 11.0M
2023-05-15 24.50 24.80 24.40 24.65 8.6M
2023-05-12 24.65 24.65 24.35 24.50 7.2M
2023-05-11 24.75 24.80 24.50 24.65 10.0M
2023-05-10 25.00 25.00 24.70 24.85 8.5M
2023-05-09 24.95 25.35 24.80 24.95 13.4M
2023-05-08 24.55 25.20 24.55 24.90 16.9M
2023-05-05 24.30 24.70 24.30 24.55 8.0M
2023-05-04 24.10 24.55 24.05 24.35 10.4M
2023-05-03 23.85 24.15 23.85 24.15 10.2M
2023-05-02 24.70 24.80 24.00 24.20 22.8M
2023-04-28 24.60 24.80 24.55 24.70 13.1M
2023-04-27 24.55 24.80 24.45 24.60 10.7M
2023-04-26 24.55 24.70 24.40 24.60 11.1M
2023-04-25 24.80 24.80 24.60 24.60 7.7M
2023-04-24 25.10 25.25 24.60 24.80 11.5M
2023-04-21 25.20 25.50 25.10 25.25 12.6M
2023-04-20 25.35 25.40 25.10 25.20 10.7M
2023-04-19 25.40 25.50 25.25 25.30 8.3M
2023-04-18 25.35 25.65 25.15 25.40 6.9M
2023-04-17 25.00 25.45 24.85 25.35 12.4M
2023-04-14 25.20 25.20 24.75 24.85 9.2M
2023-04-13 24.55 24.80 24.55 24.80 5.3M
2023-04-12 24.95 24.95 24.55 24.75 11.0M
2023-04-11 24.95 25.10 24.70 24.80 11.1M
2023-04-06 24.60 24.85 24.40 24.60 11.2M
2023-04-04 24.65 24.90 24.55 24.70 11.9M
2023-04-03 24.30 24.80 24.30 24.55 18.4M
2023-03-31 25.20 25.30 23.80 24.45 55.1M
2023-03-30 25.25 25.45 25.10 25.40 6.2M
2023-03-29 25.10 25.50 25.05 25.25 6.7M
2023-03-28 24.75 25.05 24.70 24.90 6.8M
2023-03-27 24.95 25.20 24.75 24.75 6.2M
2023-03-24 25.50 25.50 25.10 25.15 9.6M
2023-03-23 25.40 25.55 25.15 25.50 7.5M
2023-03-22 24.95 25.60 24.95 25.35 9.1M
2023-03-21 24.70 24.95 24.60 24.85 6.7M
2023-03-20 25.35 25.35 24.55 24.70 15.0M
2023-03-17 25.20 25.40 25.10 25.35 24.7M
2023-03-16 25.60 25.60 24.65 24.90 23.7M
2023-03-15 26.00 26.40 25.85 25.90 12.7M
2023-03-14 26.70 26.70 25.70 25.90 18.7M
2023-03-13 27.05 27.05 26.45 26.80 11.9M
2023-03-10 27.30 27.35 26.85 27.10 10.8M
2023-03-09 27.20 27.60 27.10 27.50 11.8M
2023-03-08 27.05 27.20 26.80 27.10 9.1M
2023-03-07 27.40 27.65 27.00 27.30 6.8M
2023-03-06 27.05 27.45 27.05 27.30 9.2M
2023-03-03 27.05 27.20 26.80 27.05 8.3M
2023-03-02 26.65 27.00 26.60 26.90 8.6M
2023-03-01 26.40 27.00 26.35 26.80 10.2M
2023-02-28 26.70 26.85 26.35 26.55 13.4M
2023-02-27 26.55 26.70 26.35 26.60 8.5M
2023-02-24 26.85 26.85 26.50 26.65 5.6M
2023-02-23 27.45 27.45 26.55 26.75 10.9M
2023-02-22 27.25 27.60 27.10 27.45 18.0M
2023-02-21 26.90 27.30 26.70 26.90 10.2M
2023-02-20 26.25 26.80 26.25 26.75 8.7M
2023-02-17 26.15 26.40 26.15 26.25 7.7M
2023-02-16 26.20 26.40 26.10 26.20 6.8M
2023-02-15 26.50 26.60 26.00 26.10 16.0M
2023-02-14 26.15 26.80 26.15 26.50 9.0M
2023-02-13 26.10 26.40 25.95 26.00 8.3M
2023-02-10 26.30 26.60 26.15 26.25 6.6M
2023-02-09 26.35 26.50 26.25 26.30 7.8M
2023-02-08 26.35 26.80 26.30 26.35 8.0M
2023-02-07 26.25 26.50 26.00 26.25 12.6M
2023-02-06 26.20 26.35 26.05 26.10 17.4M
2023-02-03 26.35 26.45 26.05 26.20 11.5M
2023-02-02 27.05 27.05 26.30 26.35 19.8M
2023-02-01 27.20 27.35 26.80 27.05 11.0M
2023-01-31 27.75 27.90 27.15 27.35 7.6M
2023-01-30 27.65 28.25 27.60 27.85 14.2M
2023-01-27 27.70 27.80 27.40 27.65 8.9M
2023-01-26 27.40 27.60 27.25 27.55 10.2M
2023-01-20 26.85 27.20 26.75 27.20 6.6M
2023-01-19 26.65 26.95 26.65 26.95 10.0M
2023-01-18 26.90 27.10 26.70 26.90 10.8M
2023-01-17 27.40 27.50 26.90 27.05 10.7M
2023-01-16 27.65 27.75 27.25 27.65 11.1M
2023-01-13 27.75 27.85 27.40 27.65 9.1M
2023-01-12 27.80 27.90 27.30 27.70 11.5M
2023-01-11 27.50 27.75 27.35 27.60 13.5M
2023-01-10 27.55 27.70 27.35 27.55 9.8M
2023-01-09 28.15 28.15 27.25 27.45 8.5M
2023-01-06 27.85 27.85 27.25 27.60 9.8M
2023-01-05 27.90 27.90 27.40 27.50 14.2M
2023-01-04 27.05 27.75 27.00 27.25 16.7M
2023-01-03 26.15 27.20 25.85 26.80 9.5M