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
2023-12-29 18.72 18.82 18.30 18.68 1.0M
2023-12-28 18.20 18.80 18.20 18.78 0.4M
2023-12-27 18.22 18.48 18.08 18.40 0.4M
2023-12-22 18.20 18.48 18.10 18.22 0.4M
2023-12-21 17.98 18.40 17.86 18.32 0.5M
2023-12-20 18.30 18.46 18.00 18.10 0.7M
2023-12-19 18.60 18.60 18.30 18.32 0.6M
2023-12-18 18.52 18.60 18.30 18.48 0.4M
2023-12-15 17.68 18.78 17.68 18.68 2.0M
2023-12-14 17.08 17.82 16.98 17.68 2.0M
2023-12-13 16.84 16.98 16.60 16.84 1.7M
2023-12-12 17.32 17.32 16.56 16.80 1.5M
2023-12-11 17.57 17.57 16.71 17.16 1.3M
2023-12-08 17.47 17.49 17.08 17.28 1.3M
2023-12-07 17.55 17.63 17.22 17.37 0.9M
2023-12-06 17.67 17.92 17.43 17.70 1.0M
2023-12-05 17.82 17.82 17.28 17.59 1.0M
2023-12-04 18.25 18.52 17.70 17.78 1.1M
2023-12-01 18.27 18.58 17.80 18.29 2.9M
2023-11-30 18.93 18.93 18.15 18.27 5.4M
2023-11-29 18.85 19.16 18.68 18.87 1.3M
2023-11-28 18.58 19.03 18.58 18.72 1.5M
2023-11-27 18.93 18.93 18.42 18.46 1.0M
2023-11-24 18.97 19.10 18.91 18.93 0.7M
2023-11-23 18.19 19.12 18.19 19.10 1.5M
2023-11-22 18.79 18.79 18.00 18.19 1.6M
2023-11-21 18.58 19.18 18.58 18.81 0.7M
2023-11-20 18.64 18.79 18.58 18.66 0.5M
2023-11-17 18.87 18.89 18.48 18.62 0.5M
2023-11-16 19.14 19.32 18.93 19.01 0.6M
2023-11-15 18.52 19.10 18.52 19.10 2.7M
2023-11-14 18.23 18.38 18.02 18.31 1.4M
2023-11-13 18.46 18.46 17.88 18.04 0.4M
2023-11-10 18.11 18.11 17.78 17.86 0.8M
2023-11-09 18.40 18.46 18.02 18.09 1.0M
2023-11-08 18.79 18.79 18.35 18.35 0.9M
2023-11-07 19.01 19.01 18.52 18.72 1.0M
2023-11-06 18.87 19.12 18.68 18.97 1.7M
2023-11-03 18.54 18.99 18.54 18.91 0.8M
2023-11-02 18.66 18.99 18.52 18.64 0.3M
2023-11-01 18.81 18.93 18.46 18.66 1.3M
2023-10-31 19.32 19.32 18.37 18.48 0.9M
2023-10-30 18.07 18.95 18.07 18.89 1.3M
2023-10-27 17.65 18.52 17.55 18.29 1.6M
2023-10-26 18.17 18.17 17.72 17.80 1.0M
2023-10-25 18.46 18.64 18.23 18.33 1.1M
2023-10-24 18.35 18.46 18.07 18.27 1.3M
2023-10-20 18.19 18.40 17.78 18.33 0.7M
2023-10-19 18.07 18.46 17.88 18.27 1.8M
2023-10-18 17.98 18.56 17.84 18.38 1.9M
2023-10-17 18.02 18.15 17.78 17.92 1.0M
2023-10-16 17.67 18.05 17.37 17.69 1.6M
2023-10-13 17.49 18.09 17.01 17.92 1.7M
2023-10-12 17.01 17.76 16.87 17.69 2.1M
2023-10-11 17.01 17.18 16.83 16.93 2.7M
2023-10-10 17.10 17.45 17.08 17.08 0.6M
2023-10-09 17.08 17.59 17.01 17.10 1.0M
2023-10-06 16.93 17.24 16.93 17.08 0.8M
2023-10-05 16.52 17.04 16.52 16.91 0.9M
2023-10-04 16.32 16.85 16.13 16.67 0.9M
2023-10-03 16.71 16.93 16.07 16.34 1.9M
2023-09-29 16.40 17.26 16.40 17.08 1.1M
2023-09-28 16.77 16.77 16.25 16.50 1.5M
2023-09-27 16.81 16.97 16.56 16.69 2.2M
2023-09-26 17.43 17.57 16.56 16.62 2.1M
2023-09-25 18.46 18.46 17.41 17.43 2.7M
2023-09-22 17.98 18.54 17.98 18.44 2.4M
2023-09-21 18.46 18.46 18.11 18.19 1.0M
2023-09-20 18.58 18.58 18.17 18.33 1.2M
2023-09-19 17.92 18.70 17.84 18.50 1.7M
2023-09-18 18.07 18.27 17.67 17.98 1.3M
2023-09-15 17.70 18.44 17.69 18.07 2.8M
2023-09-14 17.84 17.84 17.49 17.63 0.9M
2023-09-13 17.76 17.88 17.55 17.70 1.3M
2023-09-12 17.72 17.94 17.43 17.63 0.8M
2023-09-11 17.78 17.90 17.51 17.53 1.8M
2023-09-07 18.00 18.29 17.80 18.00 1.3M
2023-09-06 17.49 18.27 17.39 18.15 1.8M
2023-09-05 17.88 17.88 17.34 17.59 2.8M
2023-09-04 17.49 17.96 17.49 17.88 1.3M
2023-08-31 16.85 17.47 16.58 17.30 3.3M
2023-08-30 18.13 18.13 16.73 16.89 2.9M
2023-08-29 17.04 17.80 16.71 17.61 2.2M
2023-08-28 16.79 17.55 16.79 17.04 0.9M
2023-08-25 17.06 17.18 16.69 16.77 0.7M
2023-08-24 17.02 17.32 16.52 17.08 1.9M
2023-08-23 17.47 17.47 17.01 17.01 0.9M
2023-08-22 17.76 17.76 17.12 17.35 1.3M
2023-08-21 18.21 18.21 17.30 17.30 0.9M
2023-08-18 18.58 18.58 17.98 17.98 0.9M
2023-08-17 17.49 18.60 17.49 18.50 1.3M
2023-08-16 19.22 19.22 17.90 18.04 1.8M
2023-08-15 19.53 19.68 19.34 19.36 0.5M
2023-08-14 20.02 20.02 19.24 19.53 1.0M
2023-08-11 20.84 20.89 19.73 19.82 0.7M
2023-08-10 20.70 20.70 20.16 20.31 0.8M
2023-08-09 21.13 21.13 20.50 20.70 0.4M
2023-08-08 21.57 21.57 20.99 21.04 0.7M
2023-08-07 21.28 21.67 21.09 21.57 0.6M
2023-08-04 21.18 21.77 21.13 21.28 0.5M
2023-08-03 21.04 21.47 20.75 21.13 0.3M
2023-08-02 21.23 21.23 20.70 20.89 1.0M
2023-08-01 21.23 21.57 20.89 21.18 0.7M
2023-07-31 21.52 21.52 20.79 20.99 1.1M
2023-07-28 20.45 21.23 19.82 20.89 0.8M
2023-07-27 20.11 20.94 19.77 20.65 1.0M
2023-07-26 19.87 20.07 19.53 19.68 0.9M
2023-07-25 20.07 20.21 19.87 19.97 0.4M
2023-07-24 19.73 19.87 19.48 19.68 0.4M
2023-07-21 20.16 20.16 19.53 19.77 0.7M
2023-07-20 20.26 20.41 19.77 19.97 0.5M
2023-07-19 20.07 20.21 19.53 20.11 0.9M
2023-07-18 20.84 20.84 19.92 20.02 1.0M
2023-07-14 21.62 21.62 20.75 20.79 0.8M
2023-07-13 21.77 22.06 21.47 21.47 0.5M
2023-07-12 21.28 21.62 21.18 21.33 0.9M
2023-07-11 21.18 21.91 20.94 21.52 0.7M
2023-07-10 20.84 21.28 20.70 21.13 0.6M
2023-07-07 20.79 20.99 20.45 20.84 0.5M
2023-07-06 21.62 21.62 20.50 20.79 1.3M
2023-07-05 20.99 21.91 20.99 21.72 0.5M
2023-07-04 21.38 21.57 20.94 21.38 0.3M
2023-07-03 20.75 21.67 20.75 21.33 1.1M
2023-06-30 19.77 21.18 19.53 20.75 1.1M
2023-06-29 20.70 20.70 19.92 20.02 0.5M
2023-06-28 20.02 20.26 20.02 20.16 0.3M
2023-06-27 20.31 20.31 19.73 20.16 0.6M
2023-06-26 20.16 20.26 19.73 19.73 0.5M
2023-06-23 20.36 20.36 19.63 20.02 0.5M
2023-06-21 20.75 20.75 19.97 20.07 0.7M
2023-06-20 20.70 20.75 20.16 20.70 0.7M
2023-06-19 20.79 21.38 20.41 20.65 0.4M
2023-06-16 20.26 21.09 20.16 20.79 1.8M
2023-06-15 20.16 20.26 19.34 20.26 1.9M
2023-06-14 20.70 20.84 19.36 19.43 1.1M
2023-06-13 21.23 21.23 20.55 21.04 1.4M
2023-06-12 21.23 21.23 20.89 20.94 0.7M
2023-06-09 21.38 21.38 20.89 21.13 0.7M
2023-06-08 21.33 21.33 20.50 20.99 1.0M
2023-06-07 21.38 21.62 20.99 21.28 1.1M
2023-06-06 21.28 21.47 20.99 21.13 0.8M
2023-06-05 21.09 21.47 20.94 20.99 0.6M
2023-06-02 20.50 21.23 20.45 20.79 1.9M
2023-06-01 20.55 20.60 19.97 20.16 1.2M
2023-05-31 20.99 20.99 20.31 20.50 1.8M
2023-05-30 21.52 21.52 20.79 21.13 0.4M
2023-05-29 22.15 22.15 21.38 21.38 0.3M
2023-05-25 22.20 22.25 21.67 22.01 0.6M
2023-05-24 22.30 22.50 21.86 22.15 0.7M
2023-05-23 22.64 22.64 22.25 22.25 0.3M
2023-05-22 22.74 22.74 22.40 22.50 0.2M
2023-05-19 22.69 22.69 22.15 22.50 0.3M
2023-05-18 22.50 22.74 22.11 22.54 0.4M
2023-05-17 22.79 22.79 22.06 22.06 0.7M
2023-05-16 22.88 22.98 22.59 22.69 0.2M
2023-05-15 22.50 22.98 22.15 22.88 0.5M
2023-05-12 22.74 22.88 22.45 22.50 0.5M
2023-05-11 22.84 22.93 22.59 22.59 0.4M
2023-05-10 22.98 23.18 22.74 23.08 0.3M
2023-05-09 23.47 23.66 22.79 22.88 0.7M
2023-05-08 23.32 23.81 23.22 23.81 0.6M
2023-05-05 23.32 23.47 23.08 23.18 0.2M
2023-05-04 22.79 23.47 22.74 23.13 0.6M
2023-05-03 23.03 23.03 22.45 22.50 0.5M
2023-05-02 22.93 23.56 22.64 23.37 0.6M
2023-04-28 22.98 23.42 22.84 23.27 0.6M
2023-04-27 22.59 22.98 22.35 22.84 0.4M
2023-04-26 22.35 22.79 22.20 22.45 0.6M
2023-04-25 23.32 23.42 22.25 22.40 0.8M
2023-04-24 24.00 24.00 22.93 23.18 0.8M
2023-04-21 23.66 24.15 23.32 23.47 1.3M
2023-04-20 22.93 23.66 22.93 23.27 0.6M
2023-04-19 23.13 23.13 22.64 22.93 0.6M
2023-04-18 23.52 23.66 23.03 23.13 0.5M
2023-04-17 23.37 23.76 23.13 23.52 0.5M
2023-04-14 23.22 23.66 23.22 23.37 0.4M
2023-04-13 23.32 23.32 22.50 22.93 2.2M
2023-04-12 23.76 23.90 22.98 23.08 0.6M
2023-04-11 23.13 23.52 22.93 23.52 0.9M
2023-04-06 22.88 23.08 21.96 22.64 1.9M
2023-04-04 23.66 23.76 22.64 22.88 1.3M
2023-04-03 23.90 23.90 23.13 23.61 0.6M
2023-03-31 23.71 24.10 23.42 23.42 0.9M
2023-03-30 24.00 24.05 23.56 23.71 0.5M
2023-03-29 23.95 24.15 23.47 23.81 0.8M
2023-03-28 25.70 25.70 23.81 23.95 0.8M
2023-03-27 26.67 26.72 25.60 25.60 0.8M
2023-03-24 26.92 26.92 26.48 26.67 0.3M
2023-03-23 25.99 27.11 25.85 26.92 0.7M
2023-03-22 25.99 26.43 25.94 26.28 0.6M
2023-03-21 26.53 26.53 25.51 25.85 0.5M
2023-03-20 27.01 27.01 25.94 26.24 0.4M
2023-03-17 27.11 27.40 26.72 26.92 1.3M
2023-03-16 26.87 27.45 26.58 26.92 0.5M
2023-03-15 27.35 27.69 27.01 27.11 0.3M
2023-03-14 27.01 27.89 27.01 27.16 0.9M
2023-03-13 27.50 27.99 26.24 27.79 0.7M
2023-03-10 28.18 28.18 27.40 27.79 0.6M
2023-03-09 28.42 28.71 28.13 28.23 0.7M
2023-03-08 29.15 29.15 28.37 29.01 0.5M
2023-03-07 28.37 29.44 28.37 29.20 0.7M
2023-03-06 29.54 29.78 28.67 28.91 0.3M
2023-03-03 29.93 29.93 28.81 29.05 0.4M
2023-03-02 28.96 29.44 28.71 28.76 0.4M
2023-03-01 27.69 29.30 27.45 28.96 1.0M
2023-02-28 27.84 28.03 27.21 27.21 1.8M
2023-02-27 28.18 28.18 27.21 27.30 0.5M
2023-02-24 28.03 28.18 27.74 27.89 0.4M
2023-02-23 28.33 28.67 27.99 28.03 0.5M
2023-02-22 28.67 28.91 27.89 28.47 0.9M
2023-02-21 29.20 29.44 28.47 28.67 0.7M
2023-02-20 29.39 29.39 28.86 29.35 0.4M
2023-02-17 29.98 30.22 29.01 29.20 0.6M
2023-02-16 30.12 30.56 29.69 29.93 0.8M
2023-02-15 30.51 30.51 29.59 29.88 0.5M
2023-02-14 30.37 30.61 29.93 30.37 0.5M
2023-02-13 31.39 31.39 29.88 30.12 0.6M
2023-02-10 31.05 31.58 31.00 31.09 0.6M
2023-02-09 31.63 31.63 31.00 31.29 0.8M
2023-02-08 31.09 31.73 30.95 31.43 1.3M
2023-02-07 31.19 31.77 30.80 30.95 1.6M
2023-02-06 31.73 31.87 29.88 31.34 1.1M
2023-02-03 31.82 31.87 31.19 31.73 0.7M
2023-02-02 32.07 32.65 31.73 31.87 0.7M
2023-02-01 31.09 32.07 30.95 32.07 1.8M
2023-01-31 30.46 31.97 30.46 31.09 2.3M
2023-01-30 30.80 31.39 30.66 30.90 1.4M
2023-01-27 30.90 30.90 30.07 30.80 0.6M
2023-01-26 30.22 31.00 30.12 30.37 0.4M
2023-01-20 30.07 30.37 29.30 30.07 0.9M
2023-01-19 29.10 29.83 28.86 29.44 0.7M
2023-01-18 28.81 29.73 28.62 29.25 0.8M
2023-01-17 29.05 29.15 28.71 28.91 0.9M
2023-01-16 28.76 28.86 28.62 28.76 0.7M
2023-01-13 28.42 28.81 28.13 28.76 1.4M
2023-01-12 27.64 28.57 27.60 28.42 1.6M
2023-01-11 26.72 28.08 26.72 27.64 1.7M
2023-01-10 25.90 26.96 25.70 26.72 1.4M
2023-01-09 25.75 25.99 25.26 25.85 1.2M
2023-01-06 26.77 26.92 25.65 25.75 0.7M
2023-01-05 24.92 26.77 24.92 26.53 1.9M
2023-01-04 24.88 25.17 24.49 24.83 0.6M
2023-01-03 24.00 24.83 23.42 24.73 0.5M