Hisense Home

GKEG
🏛️ hong-kong →
25.08
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 16.94 17.06 16.36 16.86 1.4M
2023-12-28 16.60 17.30 16.60 17.20 1.4M
2023-12-27 16.44 17.00 16.30 16.94 0.8M
2023-12-22 17.00 17.00 16.22 16.38 1.7M
2023-12-21 16.62 17.12 16.62 17.04 0.5M
2023-12-20 17.24 17.24 16.64 16.74 0.4M
2023-12-19 16.70 17.10 16.70 16.90 0.6M
2023-12-18 17.12 17.12 16.54 16.82 0.9M
2023-12-15 17.00 17.60 16.66 17.28 1.2M
2023-12-14 17.00 17.02 16.58 16.74 0.6M
2023-12-13 17.12 17.12 16.32 16.84 1.6M
2023-12-12 16.80 17.30 16.38 17.04 2.5M
2023-12-11 17.14 17.14 16.24 16.80 3.3M
2023-12-08 18.06 18.06 17.08 17.24 2.1M
2023-12-07 18.56 18.56 17.82 17.90 1.4M
2023-12-06 18.70 18.70 17.82 18.48 1.5M
2023-12-05 18.60 18.60 17.78 18.00 1.7M
2023-12-04 18.72 18.90 18.30 18.46 1.8M
2023-12-01 19.24 20.30 18.42 18.88 1.3M
2023-11-30 19.78 19.98 19.16 19.24 1.3M
2023-11-29 20.40 20.40 19.62 19.62 0.9M
2023-11-28 20.30 20.70 20.00 20.20 1.5M
2023-11-27 21.25 21.25 20.45 20.60 0.3M
2023-11-24 20.75 20.95 20.65 20.70 0.6M
2023-11-23 20.45 21.50 20.45 20.70 1.6M
2023-11-22 20.40 20.95 20.40 20.85 0.5M
2023-11-21 20.60 21.00 20.55 20.75 0.6M
2023-11-20 20.40 20.95 20.40 20.70 0.8M
2023-11-17 20.10 20.90 20.10 20.75 0.7M
2023-11-16 21.00 21.00 20.60 20.75 0.6M
2023-11-15 20.90 21.00 20.80 20.90 0.6M
2023-11-14 20.45 20.80 20.40 20.60 0.5M
2023-11-13 21.00 21.10 20.40 20.95 1.1M
2023-11-10 20.15 21.25 20.00 21.00 0.7M
2023-11-09 20.35 20.60 20.30 20.40 0.4M
2023-11-08 20.20 20.60 20.10 20.25 0.6M
2023-11-07 20.45 20.70 19.98 20.45 1.9M
2023-11-06 21.25 21.40 20.50 20.70 1.4M
2023-11-03 21.75 21.75 20.95 21.30 0.7M
2023-11-02 21.65 21.70 21.15 21.40 0.9M
2023-11-01 21.65 21.70 21.10 21.65 1.9M
2023-10-31 21.85 22.30 20.50 21.50 2.1M
2023-10-30 22.00 22.80 21.75 22.00 1.4M
2023-10-27 21.85 22.30 21.05 22.15 1.5M
2023-10-26 20.85 21.60 20.55 21.15 1.3M
2023-10-25 21.80 21.90 20.90 20.95 1.4M
2023-10-24 21.60 21.70 21.00 21.60 1.5M
2023-10-20 22.10 22.10 21.35 21.70 0.9M
2023-10-19 21.65 21.90 21.35 21.85 1.0M
2023-10-18 21.65 21.95 21.05 21.90 2.2M
2023-10-17 21.20 21.80 20.95 21.55 1.4M
2023-10-16 21.90 22.20 20.85 21.00 1.8M
2023-10-13 21.30 21.80 21.05 21.70 3.6M
2023-10-12 20.40 21.50 20.35 21.50 6.0M
2023-10-11 19.44 19.44 18.54 19.08 3.3M
2023-10-10 19.58 19.58 18.96 19.16 0.8M
2023-10-09 19.50 19.78 18.80 19.14 1.1M
2023-10-06 20.05 20.05 19.16 19.36 0.6M
2023-10-05 19.90 19.90 19.48 19.70 0.4M
2023-10-04 19.58 19.82 19.36 19.48 0.4M
2023-10-03 19.60 19.96 19.22 19.74 0.4M
2023-09-29 19.96 20.10 19.32 20.05 1.3M
2023-09-28 18.70 20.45 18.70 20.00 4.2M
2023-09-27 19.54 19.90 18.82 18.92 3.4M
2023-09-26 19.98 19.98 19.14 19.62 3.9M
2023-09-25 19.62 19.62 19.02 19.28 1.1M
2023-09-22 20.30 20.35 19.50 19.50 1.6M
2023-09-21 18.58 20.45 18.58 20.25 2.1M
2023-09-20 18.68 19.66 18.68 19.54 2.3M
2023-09-19 17.54 18.98 17.38 18.88 2.3M
2023-09-18 18.00 18.00 17.42 17.66 2.9M
2023-09-15 18.20 18.56 17.72 17.90 4.9M
2023-09-14 18.90 18.90 18.04 18.20 1.0M
2023-09-13 19.04 19.20 18.04 18.50 3.0M
2023-09-12 19.30 19.78 19.18 19.36 1.5M
2023-09-11 18.60 19.70 18.60 19.60 2.9M
2023-09-07 19.38 19.58 19.00 19.10 0.7M
2023-09-06 19.66 19.66 18.90 19.40 2.4M
2023-09-05 20.20 20.40 19.74 19.84 0.6M
2023-09-04 20.05 20.65 19.96 20.65 1.5M
2023-08-31 20.80 20.85 20.40 20.70 0.8M
2023-08-30 20.55 21.20 20.55 20.85 2.1M
2023-08-29 19.16 20.75 19.16 20.50 2.1M
2023-08-28 19.40 19.98 19.16 19.16 1.1M
2023-08-25 19.54 19.54 18.88 19.20 1.6M
2023-08-24 18.98 19.78 18.98 19.62 0.8M
2023-08-23 19.04 19.50 19.02 19.02 0.4M
2023-08-22 19.18 19.76 19.10 19.42 0.9M
2023-08-21 19.56 19.56 18.96 19.30 1.1M
2023-08-18 19.80 20.00 19.48 19.76 1.3M
2023-08-17 18.88 20.30 18.66 20.10 2.1M
2023-08-16 19.06 19.40 18.92 19.18 1.2M
2023-08-15 19.46 20.00 19.40 19.54 0.7M
2023-08-14 19.36 19.82 18.52 19.82 1.8M
2023-08-11 20.45 20.90 19.80 19.96 1.8M
2023-08-10 20.70 21.05 20.40 21.00 2.0M
2023-08-09 20.60 21.25 20.60 21.10 1.3M
2023-08-08 20.75 21.15 20.15 21.10 1.5M
2023-08-07 20.30 20.75 20.15 20.75 1.5M
2023-08-04 20.95 21.30 20.55 21.00 2.0M
2023-08-03 21.30 21.90 20.75 21.35 3.2M
2023-08-02 21.20 21.60 20.85 21.20 1.9M
2023-08-01 20.00 21.20 19.92 21.20 2.3M
2023-07-31 20.30 20.95 19.78 20.10 2.4M
2023-07-28 21.10 21.10 20.30 20.65 1.6M
2023-07-27 20.95 21.85 20.85 21.20 4.7M
2023-07-26 20.45 21.50 20.20 20.80 4.0M
2023-07-25 20.10 20.70 19.94 20.55 3.3M
2023-07-24 19.36 19.70 19.10 19.34 1.3M
2023-07-21 19.60 20.15 19.10 19.36 2.0M
2023-07-20 20.35 20.35 19.52 19.86 1.6M
2023-07-19 19.50 20.25 19.44 20.15 2.8M
2023-07-18 19.38 20.20 19.00 19.50 3.0M
2023-07-14 18.90 18.90 18.38 18.46 0.9M
2023-07-13 18.88 18.88 18.28 18.58 1.3M
2023-07-12 18.22 18.76 17.98 18.60 2.3M
2023-07-11 17.58 18.32 17.14 18.32 1.7M
2023-07-10 18.66 18.90 17.02 17.64 2.2M
2023-07-07 19.68 20.20 18.76 19.14 1.0M
2023-07-06 19.82 19.82 19.10 19.28 1.1M
2023-07-05 20.00 20.00 19.36 19.58 1.3M
2023-07-04 19.72 20.35 19.56 19.96 1.8M
2023-07-03 20.40 20.70 19.70 20.15 1.8M
2023-06-30 20.40 20.55 19.70 20.10 2.5M
2023-06-29 20.10 21.55 18.82 19.70 4.2M
2023-06-28 18.20 20.05 17.96 20.05 3.3M
2023-06-27 18.00 18.12 17.60 18.06 1.0M
2023-06-26 17.64 18.40 17.64 17.80 1.5M
2023-06-23 18.22 18.54 17.42 17.64 1.0M
2023-06-21 18.48 18.94 17.90 18.20 1.4M
2023-06-20 18.30 19.10 18.30 18.48 2.2M
2023-06-19 18.26 18.28 17.52 18.20 0.4M
2023-06-16 18.30 18.46 17.80 18.26 1.3M
2023-06-15 18.22 18.34 17.64 18.24 1.2M
2023-06-14 18.00 18.20 17.80 17.80 0.5M
2023-06-13 17.84 18.18 17.74 18.12 0.6M
2023-06-12 17.48 18.00 17.18 18.00 1.3M
2023-06-09 17.34 17.86 17.28 17.60 1.1M
2023-06-08 17.80 18.26 17.56 17.88 1.9M
2023-06-07 17.10 17.80 17.10 17.80 1.9M
2023-06-06 16.64 17.76 16.64 17.14 1.9M
2023-06-05 16.80 17.26 16.60 17.10 2.4M
2023-06-02 16.06 17.10 15.94 16.72 3.9M
2023-06-01 15.58 16.04 15.40 15.70 2.8M
2023-05-31 15.70 15.76 15.22 15.48 1.9M
2023-05-30 15.80 16.28 15.62 15.88 1.7M
2023-05-29 16.20 16.64 15.70 15.78 1.5M
2023-05-25 16.20 16.32 15.88 16.32 2.3M
2023-05-24 16.60 16.84 16.00 16.36 3.0M
2023-05-23 16.64 16.72 16.22 16.48 0.4M
2023-05-22 16.78 16.80 16.46 16.74 1.4M
2023-05-19 16.02 17.08 16.00 16.80 2.8M
2023-05-18 15.84 16.40 15.84 16.18 1.1M
2023-05-17 16.58 16.60 15.70 15.88 2.0M
2023-05-16 17.00 17.20 16.30 16.70 1.0M
2023-05-15 16.74 17.16 16.26 17.00 1.3M
2023-05-12 16.88 17.22 16.74 16.88 0.9M
2023-05-11 17.60 17.60 16.80 17.00 2.1M
2023-05-10 17.48 18.12 17.24 17.58 3.3M
2023-05-09 17.04 17.70 17.00 17.58 2.3M
2023-05-08 17.20 17.32 16.84 17.16 2.1M
2023-05-05 17.80 18.10 17.00 17.02 4.6M
2023-05-04 17.98 18.28 17.70 18.22 2.1M
2023-05-03 17.62 18.36 17.62 18.24 0.4M
2023-05-02 18.30 18.38 17.58 18.38 1.1M
2023-04-28 18.24 18.30 17.02 18.10 1.8M
2023-04-27 18.28 18.28 17.58 17.80 3.6M
2023-04-26 17.98 18.38 17.66 17.88 4.2M
2023-04-25 18.00 18.78 17.80 18.22 4.4M
2023-04-24 17.90 18.46 17.68 18.04 3.0M
2023-04-21 18.14 18.48 17.66 17.90 1.7M
2023-04-20 17.42 18.44 17.10 18.00 4.3M
2023-04-19 17.24 17.52 16.90 17.34 3.5M
2023-04-18 16.80 17.50 16.52 17.24 5.9M
2023-04-17 15.04 18.56 15.04 16.80 13.1M
2023-04-14 13.90 13.90 13.22 13.68 1.1M
2023-04-13 13.88 13.90 13.60 13.90 3.9M
2023-04-12 13.78 14.06 13.62 13.80 2.2M
2023-04-11 13.50 13.94 13.20 13.78 2.1M
2023-04-06 13.64 13.64 13.40 13.60 1.0M
2023-04-04 13.64 13.80 13.36 13.64 1.4M
2023-04-03 13.64 13.64 13.28 13.60 1.2M
2023-03-31 13.00 13.98 12.64 13.58 4.4M
2023-03-30 12.68 12.88 12.20 12.86 1.2M
2023-03-29 12.70 12.70 12.38 12.50 0.5M
2023-03-28 12.46 12.66 11.98 12.48 2.5M
2023-03-27 12.20 12.48 12.04 12.32 1.5M
2023-03-24 12.20 12.30 11.84 12.20 1.0M
2023-03-23 12.08 12.20 11.68 12.18 0.5M
2023-03-22 12.10 12.18 11.84 12.10 0.7M
2023-03-21 11.62 12.20 11.58 12.10 1.2M
2023-03-20 11.78 11.82 11.38 11.52 1.6M
2023-03-17 11.70 11.90 11.58 11.72 1.1M
2023-03-16 11.48 12.16 11.48 11.90 3.3M
2023-03-15 11.02 12.00 11.02 11.54 4.8M
2023-03-14 10.96 10.96 10.46 10.82 0.6M
2023-03-13 10.90 11.04 10.60 10.76 1.3M
2023-03-10 10.98 10.98 10.60 10.80 1.4M
2023-03-09 11.58 11.60 10.98 11.08 1.1M
2023-03-08 11.42 11.42 10.98 11.34 1.2M
2023-03-07 11.96 11.96 11.20 11.44 0.7M
2023-03-06 12.04 12.08 11.62 11.80 0.9M
2023-03-03 12.20 12.20 11.54 11.98 0.6M
2023-03-02 11.60 11.86 11.48 11.82 0.8M
2023-03-01 12.08 12.08 11.60 11.60 1.1M
2023-02-28 12.22 12.22 11.68 11.78 0.6M
2023-02-27 11.80 12.14 11.58 11.92 1.3M
2023-02-24 12.14 12.20 11.80 12.02 0.5M
2023-02-23 12.34 12.48 12.04 12.12 3.4M
2023-02-22 11.76 12.48 11.72 12.30 4.0M
2023-02-21 12.04 12.22 11.72 11.72 1.6M
2023-02-20 11.36 12.34 11.04 12.04 4.3M
2023-02-17 11.42 11.50 11.26 11.36 0.5M
2023-02-16 11.46 11.52 11.28 11.42 0.9M
2023-02-15 11.22 11.44 11.00 11.34 1.1M
2023-02-14 11.38 11.60 11.20 11.22 0.7M
2023-02-13 10.88 11.62 10.86 11.54 1.4M
2023-02-10 10.86 11.32 10.66 11.02 0.7M
2023-02-09 10.84 11.46 10.84 11.36 0.4M
2023-02-08 11.04 11.10 10.76 11.00 0.4M
2023-02-07 10.80 11.28 10.80 11.12 0.1M
2023-02-06 11.02 11.20 10.76 11.00 0.6M
2023-02-03 11.30 11.38 10.94 11.22 0.8M
2023-02-02 11.34 11.34 11.04 11.22 0.8M
2023-02-01 11.44 11.44 11.10 11.40 0.3M
2023-01-31 11.44 11.44 10.92 11.10 1.0M
2023-01-30 11.60 11.60 11.04 11.40 0.9M
2023-01-27 11.06 11.40 10.58 11.30 0.5M
2023-01-26 11.30 11.66 11.28 11.40 0.6M
2023-01-20 11.14 11.30 11.10 11.30 0.3M
2023-01-19 11.22 11.36 11.14 11.14 0.2M
2023-01-18 11.30 11.36 11.02 11.22 0.5M
2023-01-17 11.30 11.54 11.22 11.22 1.9M
2023-01-16 10.96 11.30 10.94 11.30 1.2M
2023-01-13 11.00 11.00 10.62 10.92 1.7M
2023-01-12 11.28 11.28 10.52 10.98 1.1M
2023-01-11 11.22 11.28 10.76 10.84 1.2M
2023-01-10 11.06 11.32 10.82 11.08 2.1M
2023-01-09 11.20 11.34 10.76 11.00 1.8M
2023-01-06 10.68 11.22 10.50 10.90 3.4M
2023-01-05 10.40 10.80 10.12 10.40 3.3M
2023-01-04 10.12 10.40 9.92 10.16 2.8M
2023-01-03 8.72 10.38 8.72 10.08 7.4M