Hong Kong Television Network

1137
🏛️ hong-kong →
1.42
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
2021-12-31 8.36 8.68 8.33 8.50 1.8M
2021-12-30 8.14 8.23 8.05 8.23 0.6M
2021-12-29 8.20 8.26 8.00 8.14 1.8M
2021-12-28 7.89 8.25 7.89 8.10 1.4M
2021-12-24 7.91 8.00 7.80 7.89 0.3M
2021-12-23 7.94 7.98 7.83 7.92 0.5M
2021-12-22 7.80 7.92 7.60 7.86 0.9M
2021-12-21 7.50 7.81 7.41 7.80 1.1M
2021-12-20 7.64 7.64 7.33 7.41 1.4M
2021-12-17 7.82 7.82 7.60 7.64 1.3M
2021-12-16 7.71 7.83 7.61 7.81 1.1M
2021-12-15 7.85 7.97 7.57 7.72 2.2M
2021-12-14 8.00 8.00 7.71 7.79 1.2M
2021-12-13 8.16 8.30 7.95 7.98 2.1M
2021-12-10 8.30 8.40 8.03 8.16 1.4M
2021-12-09 8.35 8.38 8.18 8.30 1.3M
2021-12-08 8.24 8.42 8.09 8.11 1.8M
2021-12-07 7.80 8.30 7.80 8.22 3.0M
2021-12-06 8.26 8.26 7.58 7.69 9.3M
2021-12-03 8.49 8.49 8.21 8.28 3.3M
2021-12-02 8.80 8.86 8.21 8.49 4.0M
2021-12-01 8.92 9.06 8.68 8.74 3.2M
2021-11-30 9.84 9.84 8.26 8.92 17.4M
2021-11-29 10.50 10.54 10.32 10.40 0.8M
2021-11-26 10.74 10.74 10.44 10.54 1.0M
2021-11-25 10.30 10.76 10.28 10.74 1.2M
2021-11-24 10.30 10.40 10.22 10.30 0.8M
2021-11-23 10.56 10.56 10.32 10.32 1.3M
2021-11-22 10.58 10.62 10.40 10.54 1.3M
2021-11-19 10.62 10.62 10.52 10.58 0.8M
2021-11-18 10.94 10.94 10.60 10.64 1.9M
2021-11-17 10.72 11.00 10.72 10.94 1.2M
2021-11-16 10.94 10.94 10.72 10.82 1.3M
2021-11-15 10.78 11.04 10.54 10.94 1.8M
2021-11-12 10.80 11.30 10.54 10.72 4.2M
2021-11-11 11.00 11.06 10.70 10.76 2.1M
2021-11-10 11.40 11.42 10.72 11.00 2.9M
2021-11-09 11.88 12.06 11.42 11.42 1.4M
2021-11-08 11.74 11.90 11.60 11.82 0.7M
2021-11-05 11.94 11.94 11.58 11.74 0.8M
2021-11-04 11.40 12.00 11.34 11.94 1.7M
2021-11-03 11.54 11.66 11.24 11.40 0.8M
2021-11-02 11.54 11.78 11.46 11.52 1.0M
2021-11-01 11.72 11.72 11.44 11.52 0.7M
2021-10-29 11.80 12.10 11.62 11.70 1.4M
2021-10-28 11.74 11.96 11.64 11.80 0.8M
2021-10-27 12.18 12.18 11.72 11.74 1.1M
2021-10-26 12.24 12.44 12.10 12.20 1.2M
2021-10-25 12.26 12.26 12.10 12.24 0.8M
2021-10-22 12.30 12.36 12.10 12.26 1.6M
2021-10-21 12.08 12.58 12.00 12.30 4.2M
2021-10-20 11.78 12.14 11.76 12.04 3.5M
2021-10-19 11.76 11.80 11.50 11.76 1.2M
2021-10-18 11.70 11.90 11.42 11.72 1.5M
2021-10-15 11.24 11.80 11.24 11.70 6.4M
2021-10-12 11.04 11.28 10.96 11.24 1.6M
2021-10-11 11.14 11.60 10.98 11.06 3.0M
2021-10-08 11.02 11.20 10.84 11.08 2.1M
2021-10-07 10.92 11.06 10.84 11.02 1.4M
2021-10-06 10.96 11.06 10.70 10.80 1.0M
2021-10-05 10.60 10.96 10.54 10.96 1.1M
2021-10-04 10.96 10.98 10.62 10.70 0.9M
2021-09-30 10.64 11.10 10.38 11.02 4.3M
2021-09-29 10.58 10.70 10.20 10.64 1.3M
2021-09-28 10.42 10.74 10.38 10.66 2.1M
2021-09-27 10.20 10.60 10.20 10.42 1.5M
2021-09-24 10.22 10.32 10.12 10.18 1.0M
2021-09-23 10.20 10.50 10.16 10.22 1.3M
2021-09-21 10.12 10.26 10.06 10.20 1.4M
2021-09-20 10.40 10.40 9.99 10.12 2.0M
2021-09-17 10.20 10.34 10.18 10.32 1.9M
2021-09-16 10.16 10.24 9.97 10.10 2.0M
2021-09-15 10.40 10.40 10.08 10.16 1.6M
2021-09-14 10.68 10.68 10.30 10.32 1.8M
2021-09-13 10.92 10.92 10.42 10.68 1.6M
2021-09-10 11.00 11.12 10.88 10.92 1.2M
2021-09-09 11.10 11.20 10.66 11.00 2.7M
2021-09-08 11.26 11.68 11.00 11.10 6.5M
2021-09-07 10.74 11.28 10.74 11.04 3.2M
2021-09-06 11.10 11.10 10.66 10.74 4.1M
2021-09-03 10.90 11.28 10.56 11.28 7.5M
2021-09-02 10.56 10.90 10.42 10.90 4.6M
2021-09-01 10.46 10.46 10.22 10.42 2.4M
2021-08-31 10.50 10.52 10.00 10.46 5.2M
2021-08-30 10.12 10.50 10.02 10.50 3.9M
2021-08-27 9.48 10.22 9.40 9.95 5.1M
2021-08-26 9.35 9.55 9.04 9.16 2.9M
2021-08-25 9.15 9.46 9.15 9.35 6.1M
2021-08-24 9.20 9.34 9.08 9.12 4.3M
2021-08-23 9.38 9.40 9.03 9.05 2.7M
2021-08-20 9.57 9.57 9.01 9.32 2.9M
2021-08-19 9.64 9.81 9.46 9.57 1.5M
2021-08-18 9.54 9.72 9.50 9.64 1.5M
2021-08-17 9.82 10.00 9.50 9.54 3.1M
2021-08-16 10.00 10.06 9.90 9.90 1.3M
2021-08-13 10.26 10.26 10.00 10.00 4.4M
2021-08-12 10.40 10.50 10.26 10.28 1.9M
2021-08-11 10.40 10.56 10.40 10.54 1.1M
2021-08-10 10.34 10.46 10.16 10.40 1.4M
2021-08-09 10.60 10.60 10.30 10.34 1.1M
2021-08-06 10.50 10.52 10.26 10.48 1.3M
2021-08-05 10.70 10.86 10.44 10.46 1.4M
2021-08-04 10.64 10.96 10.64 10.78 1.2M
2021-08-03 10.94 11.00 10.58 10.64 1.4M
2021-08-02 11.14 11.36 10.94 10.94 3.1M
2021-07-30 10.70 10.88 10.26 10.88 3.5M
2021-07-29 10.26 10.84 10.10 10.70 3.4M
2021-07-28 10.02 10.20 9.70 10.08 4.7M
2021-07-27 10.90 11.10 10.00 10.08 6.1M
2021-07-26 11.64 11.64 10.84 11.00 4.5M
2021-07-23 11.66 12.06 11.44 11.58 5.9M
2021-07-22 10.40 11.90 10.40 11.66 12.8M
2021-07-21 10.40 10.48 10.00 10.38 2.5M
2021-07-20 10.40 10.74 10.28 10.40 1.4M
2021-07-19 10.44 10.56 10.34 10.40 1.6M
2021-07-16 10.42 10.46 10.22 10.34 1.1M
2021-07-15 10.46 10.52 10.38 10.44 0.8M
2021-07-14 10.46 10.68 10.40 10.46 1.1M
2021-07-13 10.40 10.70 10.32 10.46 1.3M
2021-07-12 10.40 10.40 10.18 10.38 1.7M
2021-07-09 10.50 10.50 9.74 10.40 4.3M
2021-07-08 11.00 11.04 10.10 10.36 5.5M
2021-07-07 10.16 10.96 10.00 10.92 9.1M
2021-07-06 9.71 10.30 9.71 10.16 7.0M
2021-07-05 9.66 9.86 9.65 9.65 1.3M
2021-07-02 9.75 9.75 9.50 9.60 1.8M
2021-06-30 9.86 9.86 9.71 9.75 0.8M
2021-06-29 9.83 10.06 9.75 9.85 1.8M
2021-06-28 9.94 9.94 9.78 9.83 0.4M
2021-06-25 9.90 10.10 9.90 9.96 1.3M
2021-06-24 10.16 10.22 9.82 9.90 1.5M
2021-06-23 9.61 10.30 9.60 10.16 4.3M
2021-06-22 9.60 9.70 9.40 9.60 1.1M
2021-06-21 9.80 9.80 9.52 9.60 1.3M
2021-06-18 9.50 9.86 9.50 9.70 2.6M
2021-06-17 9.90 10.14 9.60 9.60 2.2M
2021-06-16 10.28 10.28 9.86 9.90 2.1M
2021-06-15 10.42 10.42 10.00 10.24 2.8M
2021-06-11 10.30 10.58 10.30 10.38 4.7M
2021-06-10 9.80 10.30 9.70 10.28 8.1M
2021-06-09 9.60 9.82 9.50 9.81 2.7M
2021-06-08 9.80 9.80 9.43 9.48 2.9M
2021-06-07 9.32 9.72 9.32 9.72 2.0M
2021-06-04 9.41 9.41 9.30 9.32 1.7M
2021-06-03 9.70 9.77 9.40 9.41 1.7M
2021-06-02 9.78 9.79 9.60 9.70 1.5M
2021-06-01 9.65 9.82 9.55 9.78 3.6M
2021-05-31 9.50 9.69 9.41 9.65 2.9M
2021-05-28 9.60 9.68 9.40 9.40 1.5M
2021-05-27 9.79 9.85 9.59 9.59 2.7M
2021-05-26 9.71 9.88 9.71 9.77 2.0M
2021-05-25 9.50 9.85 9.50 9.71 1.6M
2021-05-24 9.63 9.63 9.34 9.50 1.4M
2021-05-21 9.82 9.84 9.51 9.63 2.3M
2021-05-20 9.49 9.80 9.44 9.70 2.5M
2021-05-18 9.44 9.64 9.44 9.49 2.1M
2021-05-17 9.11 9.49 9.10 9.44 2.0M
2021-05-14 9.49 9.51 9.06 9.11 2.3M
2021-05-13 9.38 9.66 9.22 9.48 4.0M
2021-05-12 9.34 9.55 9.09 9.40 3.2M
2021-05-11 9.15 9.35 8.53 9.34 8.9M
2021-05-10 9.12 9.35 9.00 9.16 3.5M
2021-05-07 9.20 9.50 9.13 9.13 5.5M
2021-05-06 9.26 9.65 9.07 9.14 8.3M
2021-05-05 9.77 9.77 9.21 9.26 12.5M
2021-05-04 10.32 10.34 9.58 9.77 18.4M
2021-05-03 10.78 10.90 10.28 10.40 3.5M
2021-04-30 10.94 11.00 10.72 10.74 2.7M
2021-04-29 11.10 11.10 10.92 10.94 1.5M
2021-04-28 11.00 11.12 11.00 11.10 1.4M
2021-04-27 11.20 11.20 11.04 11.08 0.9M
2021-04-26 10.86 11.30 10.84 11.18 3.2M
2021-04-23 10.80 11.20 10.80 10.82 2.2M
2021-04-22 11.04 11.08 10.82 10.84 2.0M
2021-04-21 11.16 11.16 10.90 11.08 1.3M
2021-04-20 11.08 11.18 11.02 11.16 1.6M
2021-04-19 11.10 11.24 10.98 11.08 1.5M
2021-04-16 11.10 11.10 10.82 11.08 1.9M
2021-04-15 11.10 11.10 10.66 11.04 2.5M
2021-04-14 10.80 11.20 10.80 11.00 3.2M
2021-04-13 11.04 11.24 10.62 10.70 5.9M
2021-04-12 11.24 11.26 10.92 11.24 4.9M
2021-04-09 11.50 11.60 10.88 11.24 6.0M
2021-04-08 10.58 11.42 10.52 11.30 8.7M
2021-04-07 11.20 11.34 10.26 10.48 16.4M
2021-04-01 11.98 12.06 10.94 11.16 17.7M
2021-03-31 12.92 12.94 11.76 11.80 19.8M
2021-03-30 12.94 13.36 12.82 13.32 4.0M
2021-03-29 12.96 13.10 12.30 12.76 2.4M
2021-03-26 12.80 13.08 12.70 12.70 2.9M
2021-03-25 12.40 12.82 12.00 12.72 3.5M
2021-03-24 13.14 13.14 12.02 12.44 5.1M
2021-03-23 13.06 13.36 12.92 13.14 2.9M
2021-03-22 13.10 13.18 12.90 13.04 2.2M
2021-03-19 12.90 13.10 12.62 13.10 2.4M
2021-03-18 12.80 13.24 12.80 12.92 2.3M
2021-03-17 12.22 12.86 12.08 12.80 3.7M
2021-03-16 12.40 12.54 12.18 12.22 1.3M
2021-03-15 12.80 13.08 12.12 12.40 2.7M
2021-03-12 12.90 13.14 12.50 12.74 5.7M
2021-03-11 12.30 12.72 12.26 12.62 3.3M
2021-03-10 12.38 12.50 11.90 12.26 3.2M
2021-03-09 11.48 12.24 10.84 12.06 9.6M
2021-03-08 12.80 12.80 11.36 11.52 12.5M
2021-03-05 13.90 14.00 12.66 12.80 12.6M
2021-03-04 14.38 14.40 13.82 14.02 5.8M
2021-03-03 14.48 14.50 14.10 14.44 2.9M
2021-03-02 14.50 14.76 14.28 14.48 3.2M
2021-03-01 14.44 14.54 14.14 14.46 5.3M
2021-02-26 14.20 14.48 13.92 14.24 5.1M
2021-02-25 14.48 15.06 14.42 14.64 5.8M
2021-02-24 14.92 15.08 14.00 14.06 12.1M
2021-02-23 15.00 15.14 14.34 14.92 5.3M
2021-02-22 15.60 15.60 14.94 15.08 4.1M
2021-02-19 15.32 15.48 14.54 15.42 7.1M
2021-02-18 15.60 15.76 15.14 15.36 5.5M
2021-02-17 15.70 16.10 15.38 15.60 5.6M
2021-02-16 15.80 16.80 15.62 15.68 11.1M
2021-02-11 15.92 15.92 15.54 15.78 1.0M
2021-02-10 15.70 16.08 15.50 15.84 3.7M
2021-02-09 15.08 15.58 15.00 15.48 2.5M
2021-02-08 15.10 15.22 14.92 15.10 1.8M
2021-02-05 15.30 15.38 14.94 15.10 2.6M
2021-02-04 16.18 16.18 14.80 15.16 8.9M
2021-02-03 15.50 16.48 15.36 16.20 8.6M
2021-02-02 15.40 15.68 15.02 15.38 3.6M
2021-02-01 14.92 15.40 14.70 15.36 3.2M
2021-01-29 14.66 15.26 14.52 14.70 2.4M
2021-01-28 14.70 15.32 14.50 14.58 3.9M
2021-01-27 15.24 15.42 14.52 15.04 4.4M
2021-01-26 15.72 15.74 15.00 15.24 5.8M
2021-01-25 16.28 16.66 15.42 15.74 8.2M
2021-01-22 15.50 16.38 15.50 16.10 8.8M
2021-01-21 15.84 16.10 15.28 15.50 9.1M
2021-01-20 15.60 16.20 15.60 16.00 7.7M
2021-01-19 16.52 17.02 15.14 15.30 16.5M
2021-01-18 15.04 16.66 15.04 16.28 11.8M
2021-01-15 14.70 15.08 14.02 14.82 12.5M
2021-01-14 14.00 14.88 13.90 14.66 14.2M
2021-01-13 12.74 14.40 12.66 14.10 36.8M
2021-01-12 12.14 12.50 12.00 12.50 12.1M
2021-01-11 12.02 12.44 11.92 12.14 8.6M
2021-01-08 11.80 12.16 11.62 11.90 6.5M
2021-01-07 11.50 11.62 11.22 11.58 4.3M
2021-01-06 11.82 11.90 11.40 11.50 4.5M
2021-01-05 12.20 12.30 11.70 11.80 4.9M
2021-01-04 11.80 12.30 11.72 12.20 18.6M