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
2022-12-30 23.90 24.29 23.86 24.15 0.2M
2022-12-29 24.29 24.29 23.81 24.00 0.3M
2022-12-28 24.24 24.54 24.10 24.29 0.3M
2022-12-23 24.05 24.29 23.86 24.24 0.3M
2022-12-22 23.76 24.39 23.66 24.05 0.2M
2022-12-21 24.10 24.34 23.32 23.76 0.4M
2022-12-20 24.68 24.68 23.86 24.10 0.4M
2022-12-19 24.92 25.70 24.49 24.63 0.3M
2022-12-16 24.05 25.46 24.05 25.22 0.8M
2022-12-15 24.58 24.73 24.20 24.44 0.5M
2022-12-14 24.49 24.88 24.39 24.58 0.4M
2022-12-13 24.78 24.78 24.29 24.54 0.5M
2022-12-12 25.60 25.60 24.58 24.88 0.7M
2022-12-09 25.65 26.43 25.46 25.60 1.1M
2022-12-08 24.29 25.75 24.20 25.65 0.9M
2022-12-07 24.29 25.46 24.29 24.49 1.6M
2022-12-06 24.24 24.63 23.86 24.24 0.7M
2022-12-05 24.54 24.92 24.39 24.83 0.8M
2022-12-02 24.83 24.97 24.34 24.54 0.4M
2022-12-01 25.12 25.56 24.83 24.92 1.4M
2022-11-30 23.52 24.88 23.32 24.88 4.3M
2022-11-29 22.54 23.42 22.54 23.32 0.5M
2022-11-28 22.84 22.84 22.01 22.45 0.7M
2022-11-25 23.52 23.52 22.64 22.84 0.5M
2022-11-24 23.37 23.52 23.22 23.52 0.4M
2022-11-23 22.74 23.42 22.74 23.08 0.6M
2022-11-22 23.61 23.90 22.74 22.93 0.6M
2022-11-21 23.52 23.52 22.50 23.47 0.7M
2022-11-18 23.03 23.71 22.93 23.18 0.7M
2022-11-17 22.93 23.27 22.30 23.08 0.5M
2022-11-16 23.66 23.71 23.13 23.27 1.1M
2022-11-15 23.13 23.81 22.93 23.71 0.9M
2022-11-14 22.54 23.66 22.54 23.18 0.7M
2022-11-11 21.77 22.59 21.52 22.54 1.0M
2022-11-10 21.18 21.52 20.50 20.65 0.8M
2022-11-09 21.96 22.50 21.67 21.81 0.9M
2022-11-08 21.77 22.40 21.43 22.06 0.9M
2022-11-07 21.13 22.15 21.13 21.96 1.2M
2022-11-04 21.33 21.86 20.79 21.57 1.0M
2022-11-03 20.99 21.38 20.70 20.89 0.6M
2022-11-02 19.48 21.28 19.48 21.09 0.6M
2022-11-01 19.28 20.16 18.97 19.87 1.0M
2022-10-31 20.11 20.11 18.13 18.81 1.8M
2022-10-28 20.70 20.75 19.28 19.58 1.7M
2022-10-27 21.28 21.57 20.79 20.79 0.8M
2022-10-26 21.38 21.72 20.94 21.18 1.2M
2022-10-25 20.94 21.52 20.65 21.28 1.0M
2022-10-24 21.72 22.35 20.99 21.23 0.5M
2022-10-21 22.01 22.54 22.01 22.20 0.4M
2022-10-20 22.40 22.40 21.57 21.96 1.6M
2022-10-19 22.59 23.08 22.25 22.40 0.4M
2022-10-18 22.79 22.79 22.01 22.59 0.9M
2022-10-17 21.72 22.59 21.67 22.20 0.6M
2022-10-14 21.18 22.20 21.18 21.86 1.0M
2022-10-13 21.13 21.62 21.04 21.13 0.8M
2022-10-12 21.28 21.77 20.79 21.18 1.3M
2022-10-11 21.18 21.67 21.09 21.38 0.7M
2022-10-10 21.72 21.86 21.09 21.28 0.9M
2022-10-07 21.91 22.64 21.62 22.40 1.0M
2022-10-06 22.20 22.54 22.01 22.06 0.4M
2022-10-05 21.77 22.74 21.77 22.30 1.2M
2022-10-03 21.72 21.96 21.28 21.47 0.6M
2022-09-30 20.89 21.72 20.89 21.57 1.3M
2022-09-29 21.33 21.57 20.70 20.89 1.8M
2022-09-28 21.91 21.96 21.04 21.13 1.6M
2022-09-27 22.30 22.69 21.91 22.30 0.9M
2022-09-26 22.64 23.03 22.25 22.30 0.9M
2022-09-23 23.42 23.71 22.59 23.08 1.2M
2022-09-22 23.86 23.86 22.74 23.47 1.4M
2022-09-21 24.68 24.68 23.90 23.95 1.1M
2022-09-20 24.34 25.07 24.15 24.78 1.6M
2022-09-19 24.34 24.78 24.10 24.44 0.9M
2022-09-16 24.63 24.92 24.10 24.63 2.4M
2022-09-15 25.26 25.41 24.49 24.92 1.2M
2022-09-14 24.97 25.46 24.63 25.26 1.2M
2022-09-13 25.12 25.51 25.02 25.46 1.1M
2022-09-09 24.24 25.56 24.24 25.12 1.2M
2022-09-08 24.29 24.78 23.90 24.49 1.2M
2022-09-07 24.10 24.58 23.66 24.24 0.7M
2022-09-06 24.24 24.88 23.71 24.10 0.6M
2022-09-05 24.44 24.73 24.00 24.29 0.7M
2022-09-02 24.24 24.88 24.15 24.44 1.7M
2022-09-01 23.90 24.88 23.27 24.49 2.6M
2022-08-31 23.61 24.20 22.98 24.15 3.5M
2022-08-30 21.38 24.10 20.99 23.86 3.0M
2022-08-29 22.25 22.25 20.89 21.33 1.4M
2022-08-26 22.40 22.50 22.06 22.20 0.4M
2022-08-25 21.67 22.15 21.62 22.01 0.6M
2022-08-24 21.77 21.81 21.04 21.62 1.4M
2022-08-23 22.54 22.54 21.96 22.06 0.9M
2022-08-22 21.67 22.50 21.52 22.35 1.0M
2022-08-19 21.77 21.96 21.38 21.67 1.5M
2022-08-18 22.15 22.15 21.47 21.72 1.1M
2022-08-17 22.64 22.64 21.91 22.06 1.2M
2022-08-16 22.40 22.69 22.11 22.64 0.8M
2022-08-15 22.69 22.79 22.20 22.25 0.3M
2022-08-12 22.59 22.93 22.20 22.69 0.8M
2022-08-11 22.01 22.59 21.62 22.54 1.8M
2022-08-10 21.81 22.11 21.18 21.43 0.7M
2022-08-09 22.30 22.30 21.57 21.77 0.9M
2022-08-08 22.30 22.45 21.91 22.06 0.8M
2022-08-05 21.57 22.25 21.38 22.25 0.8M
2022-08-04 21.62 22.11 21.09 21.52 1.2M
2022-08-03 21.13 21.91 21.13 21.62 1.0M
2022-08-02 22.11 22.11 20.94 21.52 1.1M
2022-08-01 22.01 22.59 21.62 22.15 0.7M
2022-07-29 23.32 23.47 22.11 22.30 1.4M
2022-07-28 23.13 23.37 22.84 23.13 0.5M
2022-07-27 23.42 24.00 22.84 23.08 1.4M
2022-07-26 23.56 23.90 23.32 23.81 0.5M
2022-07-25 23.86 23.95 23.18 23.47 1.3M
2022-07-22 25.07 25.26 23.90 24.00 1.0M
2022-07-21 24.34 25.51 24.34 24.92 1.7M
2022-07-20 25.02 25.07 24.39 24.49 1.3M
2022-07-19 25.26 25.70 24.54 24.92 1.6M
2022-07-18 27.55 27.69 25.94 26.14 2.0M
2022-07-15 28.23 28.37 27.69 27.89 0.8M
2022-07-14 28.67 28.67 27.89 28.23 0.9M
2022-07-13 27.84 28.67 27.84 28.47 1.2M
2022-07-12 27.99 28.08 27.45 27.94 0.7M
2022-07-11 28.33 28.47 27.79 28.13 0.5M
2022-07-08 28.37 28.76 28.33 28.47 0.7M
2022-07-07 27.89 28.13 27.30 28.13 0.7M
2022-07-06 27.89 28.13 27.50 28.08 1.1M
2022-07-05 28.86 28.86 27.50 27.69 1.8M
2022-07-04 28.81 28.96 28.33 28.47 0.7M
2022-06-30 29.20 29.93 28.86 28.86 1.1M
2022-06-29 30.17 30.37 29.59 29.73 1.4M
2022-06-28 28.47 30.27 28.47 30.22 1.0M
2022-06-27 29.20 29.59 28.57 28.76 1.5M
2022-06-24 28.57 29.78 28.57 28.96 1.5M
2022-06-23 27.99 28.91 27.99 28.81 1.2M
2022-06-22 28.81 29.25 27.89 27.99 1.7M
2022-06-21 29.54 29.78 28.86 29.39 1.1M
2022-06-20 31.80 32.45 29.80 29.90 1.4M
2022-06-17 32.85 33.35 31.80 31.80 2.5M
2022-06-16 34.10 34.75 33.35 33.70 1.2M
2022-06-15 35.30 35.80 33.90 34.00 1.7M
2022-06-14 38.70 38.80 38.10 38.30 1.1M
2022-06-13 38.30 38.95 38.00 38.75 0.9M
2022-06-10 37.95 39.05 37.55 38.95 1.3M
2022-06-09 38.65 38.65 37.85 38.30 0.7M
2022-06-08 38.25 38.70 38.25 38.65 0.8M
2022-06-07 37.80 38.45 37.65 38.40 1.1M
2022-06-06 38.20 38.40 37.75 38.10 0.8M
2022-06-02 37.30 38.40 37.30 38.25 0.8M
2022-06-01 37.05 37.95 37.05 37.85 0.6M
2022-05-31 36.60 37.60 36.30 37.60 2.5M
2022-05-30 35.70 36.80 35.70 36.60 0.7M
2022-05-27 34.85 36.10 34.65 36.00 1.5M
2022-05-26 34.80 35.05 34.05 35.00 0.7M
2022-05-25 33.95 35.10 33.95 34.50 0.8M
2022-05-24 34.65 34.65 33.85 33.95 0.7M
2022-05-23 34.10 34.70 34.10 34.35 0.4M
2022-05-20 34.40 34.85 34.30 34.40 1.3M
2022-05-19 33.85 34.35 33.50 34.20 0.6M
2022-05-18 34.75 34.75 33.90 34.45 0.6M
2022-05-17 33.75 34.55 33.75 34.35 0.6M
2022-05-16 34.95 34.95 33.65 33.90 0.5M
2022-05-13 34.35 34.70 33.65 34.45 0.7M
2022-05-12 34.40 34.50 33.70 33.90 0.7M
2022-05-11 35.35 35.35 34.20 34.35 0.8M
2022-05-10 35.00 35.30 33.60 34.85 0.9M
2022-05-06 35.30 35.80 35.05 35.05 0.3M
2022-05-05 36.25 36.50 35.80 35.80 0.6M
2022-05-04 36.10 36.10 35.50 35.90 0.6M
2022-05-03 35.70 36.00 34.95 35.85 0.4M
2022-04-29 35.25 35.70 34.60 35.70 1.2M
2022-04-28 33.95 35.25 33.55 35.10 1.3M
2022-04-27 33.90 34.00 32.85 33.70 2.5M
2022-04-26 34.35 34.90 33.90 33.90 1.3M
2022-04-25 35.80 35.80 34.40 34.50 1.2M
2022-04-22 36.10 36.40 35.55 36.15 0.7M
2022-04-21 36.30 36.30 35.80 35.95 1.0M
2022-04-20 37.05 37.20 36.00 36.00 0.8M
2022-04-19 36.10 36.80 35.80 36.55 1.4M
2022-04-14 36.70 37.15 36.35 36.60 0.8M
2022-04-13 36.80 36.80 35.80 36.35 1.4M
2022-04-12 36.65 36.65 35.80 36.40 1.6M
2022-04-11 36.95 36.95 35.85 36.20 1.3M
2022-04-08 36.60 36.80 36.25 36.70 0.8M
2022-04-07 37.70 37.80 36.55 36.60 1.6M
2022-04-06 38.00 38.50 37.50 37.70 1.0M
2022-04-04 37.80 38.80 37.80 38.40 0.4M
2022-04-01 37.50 38.40 37.40 38.40 0.6M
2022-03-31 38.50 38.50 37.80 38.10 0.8M
2022-03-30 37.55 38.25 37.55 38.15 1.0M
2022-03-29 38.10 38.10 37.20 37.75 0.7M
2022-03-28 38.10 38.15 37.05 38.10 0.5M
2022-03-25 38.65 38.70 37.85 38.10 1.1M
2022-03-24 38.95 39.20 38.60 38.85 0.8M
2022-03-23 38.30 39.00 38.25 38.90 1.5M
2022-03-22 37.50 38.50 37.50 38.50 1.3M
2022-03-21 39.30 39.30 37.60 38.10 1.9M
2022-03-18 37.00 38.95 36.75 38.60 3.7M
2022-03-17 36.50 37.45 35.80 37.40 2.1M
2022-03-16 32.80 35.25 32.80 35.15 2.3M
2022-03-15 34.10 34.60 32.40 32.45 2.6M
2022-03-14 33.90 35.70 33.90 35.30 1.9M
2022-03-11 33.95 34.35 33.30 33.90 0.9M
2022-03-10 34.00 34.25 33.60 34.10 0.8M
2022-03-09 33.80 34.25 32.70 33.20 0.8M
2022-03-08 33.75 33.95 33.10 33.80 1.2M
2022-03-07 34.10 34.50 32.80 33.75 1.4M
2022-03-04 36.05 36.05 35.30 35.35 0.9M
2022-03-03 36.85 36.85 36.00 36.05 0.4M
2022-03-02 36.90 37.10 36.25 36.35 1.9M
2022-03-01 36.70 37.10 36.50 37.00 1.2M
2022-02-28 36.90 37.00 35.30 36.45 1.6M
2022-02-25 37.50 37.50 36.80 37.00 0.4M
2022-02-24 38.00 38.00 36.60 36.65 1.7M
2022-02-23 38.40 38.40 37.85 38.10 0.4M
2022-02-22 38.55 38.55 37.80 38.35 1.2M
2022-02-21 38.70 39.05 38.40 39.05 0.6M
2022-02-18 40.00 40.10 39.10 39.15 2.9M
2022-02-17 40.00 40.65 39.80 40.30 1.2M
2022-02-16 39.60 39.90 39.40 39.80 1.0M
2022-02-15 39.00 39.35 38.95 39.05 0.6M
2022-02-14 38.95 39.30 38.75 39.00 0.5M
2022-02-11 39.30 39.50 39.05 39.50 0.9M
2022-02-10 39.20 39.80 39.00 39.55 1.3M
2022-02-09 38.85 39.40 38.70 39.30 0.9M
2022-02-08 38.75 38.80 38.25 38.80 0.6M
2022-02-07 39.10 39.40 38.40 38.75 1.0M
2022-02-04 37.60 39.25 37.60 39.05 1.3M
2022-01-31 37.90 37.90 37.05 37.55 0.5M
2022-01-28 38.00 38.10 37.30 37.30 0.8M
2022-01-27 38.20 38.30 37.30 38.30 0.8M
2022-01-26 38.35 38.70 37.85 38.05 0.9M
2022-01-25 39.15 39.65 38.00 38.40 1.1M
2022-01-24 39.75 40.20 39.65 39.95 1.4M
2022-01-21 39.15 39.75 39.10 39.75 1.1M
2022-01-20 38.75 39.15 38.60 39.00 0.8M
2022-01-19 39.35 39.80 38.30 38.70 1.1M
2022-01-18 37.75 38.75 37.75 38.45 0.7M
2022-01-17 38.30 38.30 37.65 37.95 0.7M
2022-01-14 38.10 39.15 37.95 38.45 0.8M
2022-01-13 37.30 38.20 36.95 38.20 1.1M
2022-01-12 37.00 37.45 37.00 37.40 0.8M
2022-01-11 36.70 37.15 36.60 36.80 0.8M
2022-01-10 36.60 37.15 36.25 36.85 0.7M
2022-01-07 36.55 36.85 36.30 36.60 0.6M
2022-01-06 37.00 37.30 36.05 36.65 0.8M
2022-01-05 38.20 38.20 36.45 37.00 1.4M
2022-01-04 38.80 39.50 37.55 38.20 0.9M
2022-01-03 37.90 38.75 37.35 38.45 0.9M