Kingboard Chem

0148
🏛️ hong-kong →
27.64
Last Update: 2025-09-30
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 37.65 38.25 37.30 37.95 0.4M
2021-12-30 37.85 37.90 36.85 36.95 0.5M
2021-12-29 37.20 37.55 36.60 37.30 0.4M
2021-12-28 36.75 37.55 36.75 37.25 0.6M
2021-12-24 37.60 37.60 36.55 36.95 0.2M
2021-12-23 36.95 37.80 36.80 36.85 0.6M
2021-12-22 36.50 36.80 36.20 36.65 0.5M
2021-12-21 35.55 36.55 35.55 35.95 0.5M
2021-12-20 36.30 36.30 35.25 35.45 0.8M
2021-12-17 36.85 37.15 36.35 36.40 1.9M
2021-12-16 37.50 37.95 36.50 37.15 1.4M
2021-12-15 37.65 38.35 37.55 38.00 0.9M
2021-12-14 38.30 38.65 37.20 37.55 1.4M
2021-12-13 38.85 39.15 38.30 38.30 0.4M
2021-12-10 39.20 39.40 38.35 38.50 1.0M
2021-12-09 38.75 39.60 38.05 39.35 1.6M
2021-12-08 37.30 38.60 37.30 38.50 1.0M
2021-12-07 38.10 38.10 37.00 37.50 0.9M
2021-12-06 38.60 38.85 37.80 38.50 1.0M
2021-12-03 37.70 39.00 37.70 38.55 1.0M
2021-12-02 38.90 38.90 37.50 38.30 1.2M
2021-12-01 39.85 39.85 38.50 38.90 1.5M
2021-11-30 40.00 40.10 38.70 39.10 2.9M
2021-11-29 40.40 41.00 39.20 39.55 1.9M
2021-11-26 41.50 41.80 40.00 40.75 0.8M
2021-11-25 40.40 41.80 40.00 41.30 0.8M
2021-11-24 40.00 40.80 39.55 40.15 0.8M
2021-11-23 39.50 40.80 38.95 40.40 1.3M
2021-11-22 37.70 39.70 37.70 39.25 1.4M
2021-11-19 36.80 37.90 36.65 37.85 0.9M
2021-11-18 36.30 37.30 36.10 37.00 1.0M
2021-11-17 36.80 37.35 36.10 36.80 0.9M
2021-11-16 36.00 36.60 35.50 36.45 1.4M
2021-11-15 35.35 36.00 34.75 35.75 0.8M
2021-11-12 35.10 36.00 34.70 35.35 1.3M
2021-11-11 33.60 34.60 33.15 34.50 0.7M
2021-11-10 33.85 34.10 33.05 33.70 0.8M
2021-11-09 34.25 34.50 33.75 34.05 0.8M
2021-11-08 33.65 34.70 33.25 33.95 0.9M
2021-11-05 33.15 33.80 32.20 33.50 1.7M
2021-11-04 33.35 33.55 32.60 33.30 0.9M
2021-11-03 33.10 33.80 32.90 33.35 0.9M
2021-11-02 34.40 34.70 33.15 33.30 0.9M
2021-11-01 34.40 34.40 33.15 33.85 1.2M
2021-10-29 34.40 34.40 33.85 34.05 0.9M
2021-10-28 34.20 34.70 33.85 34.05 1.1M
2021-10-27 35.15 35.15 34.10 34.15 1.0M
2021-10-26 35.05 35.35 34.85 35.30 0.5M
2021-10-25 35.25 35.50 34.80 35.05 0.4M
2021-10-22 35.10 36.05 34.95 35.35 0.5M
2021-10-21 36.50 36.60 35.20 35.60 1.8M
2021-10-20 36.50 36.70 35.80 36.05 0.6M
2021-10-19 35.85 37.10 35.80 36.50 0.9M
2021-10-18 35.25 35.85 35.00 35.75 0.8M
2021-10-15 36.30 36.30 34.65 35.25 1.3M
2021-10-12 35.60 36.00 35.05 35.15 1.8M
2021-10-11 35.25 36.05 34.60 35.95 1.1M
2021-10-08 35.80 36.00 34.65 35.25 1.1M
2021-10-07 35.35 36.25 35.30 36.00 1.2M
2021-10-06 35.35 35.60 34.25 35.35 1.1M
2021-10-05 34.80 35.60 34.05 35.20 0.8M
2021-10-04 35.30 35.40 33.95 34.80 0.9M
2021-09-30 35.30 35.55 34.35 35.25 1.3M
2021-09-29 35.00 35.90 34.40 35.55 0.9M
2021-09-28 34.50 35.90 34.00 35.05 1.7M
2021-09-27 34.05 34.75 33.65 33.80 0.8M
2021-09-24 35.60 35.85 33.95 34.15 1.9M
2021-09-23 35.70 36.25 35.15 35.60 0.7M
2021-09-21 35.10 35.85 34.70 35.60 1.4M
2021-09-20 35.85 36.00 34.55 35.10 1.1M
2021-09-17 36.50 36.80 35.80 36.15 1.5M
2021-09-16 35.30 36.70 35.20 36.25 2.0M
2021-09-15 37.35 37.35 36.20 36.40 1.6M
2021-09-14 38.00 38.50 37.35 37.40 1.1M
2021-09-13 38.20 38.55 37.80 38.00 1.0M
2021-09-10 38.40 39.20 38.20 38.80 1.1M
2021-09-09 37.85 38.45 37.40 38.40 1.6M
2021-09-08 37.40 38.05 37.25 38.05 1.9M
2021-09-07 36.30 37.50 35.90 37.05 1.3M
2021-09-06 37.45 37.45 36.20 36.80 1.3M
2021-09-03 38.30 38.40 37.00 37.00 1.5M
2021-09-02 37.95 38.30 37.70 38.00 1.4M
2021-09-01 38.00 38.45 37.55 37.95 1.2M
2021-08-31 38.95 39.00 36.70 38.25 2.6M
2021-08-30 37.70 39.00 37.35 38.75 2.5M
2021-08-27 37.50 38.30 37.45 37.70 1.1M
2021-08-26 37.75 38.00 37.15 37.50 2.2M
2021-08-25 37.65 37.95 36.80 37.85 1.4M
2021-08-24 36.85 37.45 36.30 37.40 1.3M
2021-08-23 36.40 36.75 35.50 36.40 1.4M
2021-08-20 36.45 36.45 34.50 35.30 1.8M
2021-08-19 36.75 36.75 35.75 36.15 1.4M
2021-08-18 36.25 37.05 35.85 36.45 2.0M
2021-08-17 38.65 38.65 35.60 35.85 3.6M
2021-08-16 38.60 38.65 37.85 38.35 2.0M
2021-08-13 38.00 38.80 37.80 38.05 2.0M
2021-08-12 38.25 38.75 37.90 38.10 1.4M
2021-08-11 39.20 39.45 37.90 38.25 3.0M
2021-08-10 38.70 39.20 38.40 39.05 1.1M
2021-08-09 39.50 40.00 38.50 38.70 1.2M
2021-08-06 39.95 39.95 39.30 39.50 1.0M
2021-08-05 41.00 41.40 39.80 40.00 1.6M
2021-08-04 41.00 41.20 40.35 40.65 1.2M
2021-08-03 42.00 42.50 40.60 41.00 1.2M
2021-08-02 41.00 42.00 40.40 42.00 1.3M
2021-07-30 41.00 41.55 39.75 40.70 2.9M
2021-07-29 41.05 41.55 40.50 41.40 1.1M
2021-07-28 39.00 40.65 38.35 40.05 1.7M
2021-07-27 40.70 41.75 39.15 39.60 2.6M
2021-07-26 40.50 41.90 40.40 40.95 1.8M
2021-07-23 41.40 41.95 40.85 41.25 1.3M
2021-07-22 42.10 42.40 41.40 41.75 1.1M
2021-07-21 42.05 43.05 41.70 41.90 1.5M
2021-07-20 43.30 43.30 41.55 42.40 1.9M
2021-07-19 43.15 43.55 42.30 43.30 1.5M
2021-07-16 44.00 44.10 43.40 43.65 2.0M
2021-07-15 42.85 44.60 42.80 44.00 3.6M
2021-07-14 44.10 45.60 43.55 43.60 2.8M
2021-07-13 42.80 44.20 42.80 43.95 4.4M
2021-07-12 41.50 43.30 41.50 42.45 4.0M
2021-07-09 40.50 40.50 39.50 39.95 2.4M
2021-07-08 42.40 42.55 40.35 40.70 2.9M
2021-07-07 42.00 43.50 41.55 42.30 2.1M
2021-07-06 42.80 42.80 41.50 42.00 0.9M
2021-07-05 43.40 43.40 42.60 42.70 0.8M
2021-07-02 44.65 44.65 42.65 42.85 1.6M
2021-06-30 44.20 44.20 42.90 43.10 2.4M
2021-06-29 44.30 44.30 43.60 43.75 1.3M
2021-06-28 43.50 44.10 43.50 44.00 1.7M
2021-06-25 43.90 44.30 43.25 43.50 2.6M
2021-06-24 43.35 45.40 42.70 43.00 6.3M
2021-06-23 42.90 43.85 41.80 42.60 3.3M
2021-06-22 41.70 42.50 41.40 42.25 1.3M
2021-06-21 41.75 42.60 41.30 41.70 0.9M
2021-06-18 41.30 42.65 41.30 42.50 3.8M
2021-06-17 41.85 42.75 41.45 41.65 1.6M
2021-06-16 41.90 42.25 41.35 41.85 1.5M
2021-06-15 43.30 43.30 41.80 42.05 2.3M
2021-06-11 42.35 43.35 42.30 43.00 1.5M
2021-06-10 42.15 43.10 42.10 42.70 2.4M
2021-06-09 42.60 43.25 41.30 41.90 3.7M
2021-06-08 43.85 44.40 42.40 42.85 1.9M
2021-06-07 43.00 43.80 42.70 43.65 1.7M
2021-06-04 42.05 43.80 41.90 43.50 2.5M
2021-06-03 42.50 43.35 42.10 42.25 1.9M
2021-06-02 41.55 42.85 41.10 42.60 4.3M
2021-06-01 41.15 41.30 39.70 40.85 1.8M
2021-05-31 42.70 42.95 40.80 41.30 2.1M
2021-05-28 43.50 43.60 42.80 42.90 2.8M
2021-05-27 43.20 43.90 42.20 43.75 5.2M
2021-05-26 42.65 43.20 41.85 42.30 3.8M
2021-05-25 44.10 44.55 44.00 44.35 1.7M
2021-05-24 44.35 44.50 43.80 44.35 1.4M
2021-05-21 44.60 45.05 44.45 44.50 1.1M
2021-05-20 44.50 45.35 44.10 44.50 2.5M
2021-05-18 44.10 45.00 44.00 44.50 1.7M
2021-05-17 44.20 44.70 43.70 44.10 0.7M
2021-05-14 44.20 44.45 43.55 44.05 1.5M
2021-05-13 44.50 44.65 43.50 43.50 1.3M
2021-05-12 45.30 45.75 44.25 44.90 1.4M
2021-05-11 43.90 45.35 43.20 45.00 3.2M
2021-05-10 45.00 45.10 44.20 44.60 1.6M
2021-05-07 46.40 46.40 44.10 44.15 2.0M
2021-05-06 46.55 48.00 45.65 46.45 4.3M
2021-05-05 46.00 46.45 45.70 45.95 1.5M
2021-05-04 45.80 46.35 45.60 46.00 1.2M
2021-05-03 45.90 46.50 45.55 45.65 1.3M
2021-04-30 45.00 46.35 45.00 46.00 2.6M
2021-04-29 45.30 45.90 44.50 45.60 1.8M
2021-04-28 46.30 47.00 44.75 44.95 4.7M
2021-04-27 44.30 46.50 44.15 46.10 5.7M
2021-04-26 43.40 44.25 43.25 43.85 3.9M
2021-04-23 42.20 43.30 42.20 43.05 6.7M
2021-04-22 43.40 43.60 41.60 42.20 40.5M
2021-04-21 46.60 46.80 46.05 46.30 1.6M
2021-04-20 46.30 47.00 46.00 46.75 2.7M
2021-04-19 46.60 47.05 46.40 46.75 1.7M
2021-04-16 47.40 47.50 46.30 46.70 1.9M
2021-04-15 45.80 47.30 45.60 47.25 2.5M
2021-04-14 48.00 48.00 46.35 46.50 2.6M
2021-04-13 46.00 47.75 45.65 47.30 4.7M
2021-04-12 46.55 47.00 45.65 45.90 1.8M
2021-04-09 46.75 47.75 45.90 46.40 3.5M
2021-04-08 45.45 47.95 45.35 46.85 4.8M
2021-04-07 43.35 44.30 43.10 43.70 2.9M
2021-04-01 42.00 43.65 42.00 43.60 3.8M
2021-03-31 41.95 42.20 40.70 42.00 4.2M
2021-03-30 38.55 41.90 38.40 41.60 7.3M
2021-03-29 38.70 38.90 37.80 38.00 2.1M
2021-03-26 37.00 38.95 37.00 38.30 4.5M
2021-03-25 36.30 37.70 35.05 37.60 3.5M
2021-03-24 38.45 38.60 36.10 36.25 3.4M
2021-03-23 37.55 39.20 37.50 38.30 5.5M
2021-03-22 38.00 38.90 36.90 37.10 4.6M
2021-03-19 37.05 38.05 36.70 37.60 3.4M
2021-03-18 37.80 38.75 37.40 37.45 1.8M
2021-03-17 37.70 37.85 37.10 37.70 2.1M
2021-03-16 37.40 37.95 36.80 37.40 1.8M
2021-03-15 37.25 38.05 36.90 37.15 1.6M
2021-03-12 37.15 37.60 36.65 36.85 1.3M
2021-03-11 35.60 37.45 35.40 37.15 2.3M
2021-03-10 35.80 35.95 34.55 35.25 1.9M
2021-03-09 35.65 35.80 33.75 35.00 2.8M
2021-03-08 37.10 38.40 35.65 35.65 3.0M
2021-03-05 37.00 38.10 35.95 37.40 3.1M
2021-03-04 38.75 38.75 37.15 37.60 2.0M
2021-03-03 38.10 39.00 37.65 38.95 2.8M
2021-03-02 38.00 38.90 37.35 38.10 2.3M
2021-03-01 35.30 38.00 35.30 37.65 2.4M
2021-02-26 34.90 36.65 34.30 35.80 3.2M
2021-02-25 35.10 36.35 34.65 35.65 1.6M
2021-02-24 36.35 36.95 35.00 35.10 2.4M
2021-02-23 36.25 37.20 35.60 36.70 1.8M
2021-02-22 35.85 36.95 35.85 36.25 1.5M
2021-02-19 37.10 37.20 35.55 36.20 1.4M
2021-02-18 36.55 37.50 36.45 37.15 2.3M
2021-02-17 36.60 37.00 36.30 36.55 0.9M
2021-02-16 35.90 37.05 35.45 36.60 1.5M
2021-02-11 35.15 35.55 34.85 35.30 0.3M
2021-02-10 35.35 35.95 34.80 35.40 1.7M
2021-02-09 33.55 35.30 33.55 34.55 2.2M
2021-02-08 32.95 33.20 32.55 32.95 0.7M
2021-02-05 33.10 33.60 32.70 33.05 0.4M
2021-02-04 34.50 34.50 32.70 32.90 1.3M
2021-02-03 34.55 34.60 33.70 34.05 0.7M
2021-02-02 32.50 34.80 31.85 34.45 2.0M
2021-02-01 31.95 32.45 31.35 32.15 0.8M
2021-01-29 31.90 32.50 31.05 31.75 1.6M
2021-01-28 32.40 33.00 31.80 32.00 1.2M
2021-01-27 33.80 34.50 31.90 32.65 1.1M
2021-01-26 33.60 35.45 33.60 33.75 1.8M
2021-01-25 33.00 33.90 32.70 33.60 1.5M
2021-01-22 32.75 33.20 32.30 32.85 1.4M
2021-01-21 32.85 33.35 32.40 32.60 1.3M
2021-01-20 33.00 33.45 32.35 32.60 2.1M
2021-01-19 33.35 34.00 32.75 33.05 1.1M
2021-01-18 33.10 33.80 32.85 32.95 0.9M
2021-01-15 33.80 33.80 32.50 33.35 1.3M
2021-01-14 33.70 34.80 33.65 34.25 0.8M
2021-01-13 34.35 34.80 33.90 34.20 1.7M
2021-01-12 34.25 35.25 33.80 34.00 1.8M
2021-01-11 35.40 35.95 34.00 34.80 2.1M
2021-01-08 33.30 35.50 33.30 35.50 3.3M
2021-01-07 33.40 33.45 32.50 33.10 1.0M
2021-01-06 32.30 33.65 32.30 33.45 2.1M
2021-01-05 33.10 33.45 31.80 32.10 2.6M
2021-01-04 32.80 33.90 32.45 33.15 1.1M