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
2023-12-29 2.59 2.67 2.55 2.65 2.6M
2023-12-28 2.41 2.66 2.41 2.59 4.8M
2023-12-27 2.42 2.47 2.40 2.43 1.0M
2023-12-22 2.51 2.51 2.42 2.43 2.9M
2023-12-21 2.45 2.52 2.45 2.49 0.9M
2023-12-20 2.54 2.54 2.47 2.50 2.0M
2023-12-19 2.59 2.60 2.49 2.50 3.0M
2023-12-18 2.59 2.65 2.57 2.62 2.1M
2023-12-15 2.51 2.72 2.51 2.61 7.1M
2023-12-14 2.52 2.55 2.48 2.50 2.4M
2023-12-13 2.58 2.58 2.46 2.49 2.6M
2023-12-12 2.49 2.62 2.46 2.58 7.1M
2023-12-11 2.53 2.53 2.38 2.49 8.3M
2023-12-08 2.68 2.73 2.45 2.47 9.5M
2023-12-07 2.73 2.73 2.55 2.62 13.2M
2023-12-06 2.49 2.89 2.42 2.74 34.6M
2023-12-05 2.58 2.67 2.39 2.42 16.9M
2023-12-04 2.66 2.95 2.53 2.56 32.7M
2023-12-01 2.59 3.00 2.56 2.64 48.8M
2023-11-30 2.58 2.58 2.47 2.47 15.6M
2023-11-29 2.60 2.60 2.50 2.52 3.1M
2023-11-28 2.72 2.72 2.57 2.60 2.2M
2023-11-27 2.70 2.72 2.60 2.65 1.3M
2023-11-24 2.70 2.73 2.64 2.64 1.3M
2023-11-23 2.62 2.70 2.56 2.68 2.8M
2023-11-22 2.70 2.70 2.56 2.59 5.2M
2023-11-21 2.74 2.80 2.70 2.72 2.5M
2023-11-20 2.76 2.79 2.63 2.77 1.7M
2023-11-17 2.85 2.85 2.74 2.76 1.3M
2023-11-16 2.90 2.92 2.85 2.85 0.9M
2023-11-15 2.95 2.95 2.85 2.90 1.7M
2023-11-14 2.88 2.90 2.85 2.89 0.6M
2023-11-13 2.84 2.90 2.79 2.88 0.7M
2023-11-10 2.90 2.91 2.79 2.79 0.6M
2023-11-09 3.00 3.00 2.88 2.90 0.9M
2023-11-08 2.99 3.03 2.92 2.95 1.7M
2023-11-07 2.98 2.99 2.92 2.95 1.3M
2023-11-06 2.93 3.00 2.93 2.95 1.6M
2023-11-03 2.88 2.93 2.86 2.90 2.0M
2023-11-02 2.87 2.89 2.80 2.80 1.0M
2023-11-01 2.80 2.88 2.80 2.85 1.1M
2023-10-31 2.83 2.85 2.80 2.80 0.4M
2023-10-30 2.85 2.89 2.84 2.84 1.0M
2023-10-27 2.80 2.87 2.77 2.85 1.2M
2023-10-26 2.77 2.81 2.72 2.77 1.0M
2023-10-25 2.80 2.88 2.76 2.77 1.3M
2023-10-24 2.80 2.80 2.75 2.75 1.2M
2023-10-20 2.78 2.83 2.76 2.80 0.5M
2023-10-19 2.86 2.86 2.78 2.79 1.2M
2023-10-18 2.88 2.91 2.81 2.85 1.5M
2023-10-17 2.92 2.92 2.90 2.90 0.3M
2023-10-16 2.96 2.96 2.89 2.90 0.5M
2023-10-13 3.01 3.02 2.94 2.96 0.4M
2023-10-12 3.05 3.06 3.01 3.02 1.1M
2023-10-11 3.10 3.10 3.00 3.00 1.0M
2023-10-10 3.03 3.15 3.01 3.02 1.1M
2023-10-09 3.00 3.04 2.97 3.01 0.4M
2023-10-06 3.01 3.08 3.00 3.03 0.9M
2023-10-05 2.93 2.98 2.91 2.97 0.6M
2023-10-04 2.95 2.95 2.88 2.93 1.1M
2023-10-03 3.03 3.03 2.93 2.93 1.6M
2023-09-29 2.95 3.04 2.95 3.02 0.5M
2023-09-28 2.98 2.98 2.92 2.95 1.2M
2023-09-27 2.96 3.02 2.95 2.98 1.9M
2023-09-26 3.15 3.15 2.97 2.99 2.8M
2023-09-25 3.12 3.45 3.07 3.17 9.3M
2023-09-22 2.95 3.45 2.90 3.14 10.5M
2023-09-21 3.06 3.06 2.90 2.93 1.9M
2023-09-20 3.09 3.09 3.01 3.05 0.7M
2023-09-19 3.05 3.08 3.00 3.07 1.2M
2023-09-18 3.06 3.15 2.99 3.05 2.4M
2023-09-15 3.18 3.18 3.06 3.06 1.5M
2023-09-14 3.23 3.23 3.14 3.15 1.1M
2023-09-13 3.21 3.30 3.19 3.23 2.1M
2023-09-12 3.20 3.29 3.16 3.21 1.7M
2023-09-11 3.26 3.26 3.12 3.20 2.5M
2023-09-07 3.31 3.31 3.26 3.27 1.5M
2023-09-06 3.31 3.38 3.22 3.31 6.4M
2023-09-05 3.25 3.32 3.20 3.28 7.2M
2023-09-04 3.44 3.44 3.05 3.28 37.2M
2023-08-31 3.47 3.53 3.42 3.48 4.0M
2023-08-30 3.64 3.64 3.47 3.49 0.9M
2023-08-29 3.51 3.60 3.46 3.53 1.4M
2023-08-28 3.59 3.68 3.56 3.56 1.0M
2023-08-25 3.70 3.70 3.54 3.59 1.6M
2023-08-24 3.60 3.82 3.60 3.70 2.2M
2023-08-23 3.42 3.63 3.42 3.60 4.3M
2023-08-22 4.00 4.00 3.38 3.42 11.9M
2023-08-21 4.33 4.33 4.11 4.12 1.7M
2023-08-18 4.25 4.36 4.25 4.34 0.8M
2023-08-17 4.21 4.36 4.14 4.31 0.8M
2023-08-16 4.21 4.27 4.20 4.25 0.5M
2023-08-15 4.25 4.29 4.20 4.24 1.0M
2023-08-14 4.32 4.32 4.21 4.28 0.9M
2023-08-11 4.39 4.39 4.31 4.32 0.4M
2023-08-10 4.39 4.41 4.31 4.39 1.1M
2023-08-09 4.38 4.39 4.35 4.39 0.4M
2023-08-08 4.44 4.45 4.33 4.34 0.9M
2023-08-07 4.33 4.36 4.32 4.33 0.5M
2023-08-04 4.36 4.42 4.32 4.33 0.9M
2023-08-03 4.39 4.40 4.31 4.34 1.3M
2023-08-02 4.60 4.65 4.38 4.38 3.4M
2023-08-01 4.60 4.72 4.60 4.66 1.8M
2023-07-31 4.64 4.78 4.62 4.62 1.5M
2023-07-28 4.56 4.64 4.46 4.64 3.1M
2023-07-27 4.54 4.60 4.46 4.56 2.3M
2023-07-26 4.57 4.57 4.48 4.50 1.3M
2023-07-25 4.60 4.61 4.51 4.57 1.3M
2023-07-24 4.60 4.60 4.48 4.55 1.7M
2023-07-21 4.56 4.60 4.52 4.55 0.8M
2023-07-20 4.55 4.62 4.52 4.52 0.6M
2023-07-19 4.53 4.57 4.46 4.53 0.9M
2023-07-18 4.57 4.57 4.46 4.53 0.8M
2023-07-14 4.60 4.63 4.55 4.59 0.8M
2023-07-13 4.59 4.61 4.55 4.59 1.2M
2023-07-12 4.63 4.65 4.50 4.51 0.8M
2023-07-11 4.55 4.65 4.55 4.60 0.9M
2023-07-10 4.52 4.59 4.51 4.55 0.5M
2023-07-07 4.45 4.56 4.43 4.50 0.8M
2023-07-06 4.57 4.57 4.44 4.48 0.8M
2023-07-05 4.56 4.64 4.53 4.54 0.6M
2023-07-04 4.58 4.69 4.57 4.68 1.5M
2023-07-03 4.47 4.58 4.45 4.58 1.3M
2023-06-30 4.57 4.57 4.46 4.47 0.9M
2023-06-29 4.63 4.64 4.51 4.57 1.3M
2023-06-28 4.50 4.69 4.48 4.60 3.4M
2023-06-27 4.28 4.42 4.28 4.36 0.6M
2023-06-26 4.35 4.40 4.26 4.28 1.2M
2023-06-23 4.43 4.43 4.33 4.35 0.9M
2023-06-21 4.61 4.61 4.42 4.43 1.5M
2023-06-20 4.73 4.73 4.55 4.62 0.9M
2023-06-19 4.65 4.72 4.61 4.69 0.9M
2023-06-16 4.53 4.72 4.48 4.63 2.6M
2023-06-15 4.51 4.58 4.50 4.52 1.4M
2023-06-14 4.54 4.62 4.49 4.51 1.2M
2023-06-13 4.44 4.58 4.44 4.55 1.1M
2023-06-12 4.65 4.65 4.35 4.48 2.8M
2023-06-09 4.70 4.84 4.61 4.65 1.9M
2023-06-08 4.70 4.70 4.59 4.60 1.6M
2023-06-07 4.67 4.83 4.65 4.70 1.4M
2023-06-06 4.55 4.71 4.55 4.68 1.6M
2023-06-05 4.52 4.65 4.48 4.57 1.5M
2023-06-02 4.33 4.65 4.33 4.55 3.0M
2023-06-01 4.25 4.40 4.25 4.33 1.1M
2023-05-31 4.30 4.30 4.23 4.25 1.8M
2023-05-30 4.25 4.34 4.25 4.30 1.1M
2023-05-29 4.30 4.32 4.23 4.27 1.1M
2023-05-25 4.36 4.36 4.27 4.30 1.5M
2023-05-24 4.40 4.46 4.35 4.39 1.8M
2023-05-23 4.44 4.47 4.40 4.40 1.1M
2023-05-22 4.50 4.52 4.40 4.48 1.2M
2023-05-19 4.50 4.51 4.40 4.44 1.2M
2023-05-18 4.48 4.55 4.42 4.50 1.3M
2023-05-17 4.59 4.65 4.46 4.48 2.0M
2023-05-16 4.62 4.65 4.54 4.59 1.3M
2023-05-15 4.68 4.68 4.55 4.63 0.9M
2023-05-12 4.75 4.75 4.60 4.68 1.5M
2023-05-11 4.65 4.74 4.65 4.69 1.7M
2023-05-10 4.69 4.79 4.57 4.70 2.5M
2023-05-09 4.89 4.89 4.67 4.69 1.2M
2023-05-08 4.78 4.85 4.76 4.84 1.5M
2023-05-05 4.68 4.83 4.66 4.78 2.3M
2023-05-04 4.76 4.84 4.62 4.68 4.2M
2023-05-03 5.05 5.10 4.78 4.81 2.4M
2023-05-02 4.93 5.22 4.90 5.10 5.3M
2023-04-28 4.79 5.05 4.72 4.93 4.8M
2023-04-27 4.55 4.79 4.55 4.79 3.5M
2023-04-26 4.44 4.61 4.42 4.57 2.0M
2023-04-25 4.55 4.58 4.39 4.43 2.8M
2023-04-24 4.60 4.61 4.52 4.59 1.8M
2023-04-21 4.76 4.76 4.58 4.60 2.3M
2023-04-20 4.71 4.81 4.68 4.80 1.6M
2023-04-19 4.81 4.82 4.66 4.75 2.7M
2023-04-18 4.75 4.88 4.69 4.81 4.7M
2023-04-17 4.68 4.79 4.62 4.75 4.0M
2023-04-14 4.56 4.68 4.56 4.68 2.8M
2023-04-13 4.55 4.61 4.45 4.59 2.7M
2023-04-12 4.63 4.64 4.50 4.57 2.8M
2023-04-11 4.58 4.68 4.54 4.62 3.0M
2023-04-06 4.60 4.62 4.46 4.55 3.0M
2023-04-04 4.75 4.79 4.54 4.59 4.3M
2023-04-03 4.57 4.76 4.57 4.71 4.0M
2023-03-31 4.79 4.86 4.57 4.57 7.7M
2023-03-30 5.13 5.13 4.75 4.78 16.6M
2023-03-29 4.66 4.90 4.58 4.72 11.6M
2023-03-28 4.42 4.59 4.37 4.57 5.4M
2023-03-27 4.52 4.59 4.40 4.42 4.4M
2023-03-24 4.62 4.62 4.45 4.51 8.4M
2023-03-23 4.56 4.82 4.51 4.62 19.0M
2023-03-22 4.57 4.66 4.51 4.56 6.5M
2023-03-21 4.38 4.67 4.38 4.56 6.1M
2023-03-20 4.57 4.65 4.32 4.38 7.0M
2023-03-17 4.62 4.77 4.56 4.57 7.2M
2023-03-16 4.78 4.83 4.51 4.54 10.3M
2023-03-15 5.02 5.09 4.74 4.78 14.7M
2023-03-14 5.43 5.47 4.98 5.00 21.2M
2023-03-13 5.84 5.93 5.38 5.43 25.9M
2023-03-10 6.09 6.40 5.66 5.76 34.2M
2023-03-09 7.00 7.70 6.01 6.12 77.2M
2023-03-08 5.33 7.65 5.11 6.80 79.6M
2023-03-07 5.47 5.50 5.31 5.33 0.8M
2023-03-06 5.65 5.65 5.40 5.47 1.9M
2023-03-03 5.80 5.80 5.61 5.65 1.4M
2023-03-02 5.59 5.99 5.53 5.79 5.8M
2023-03-01 5.72 5.77 5.48 5.59 2.1M
2023-02-28 5.03 6.15 5.03 5.80 8.9M
2023-02-27 5.03 5.15 4.93 5.03 1.0M
2023-02-24 5.13 5.13 4.94 5.03 0.7M
2023-02-23 5.08 5.15 5.02 5.13 0.6M
2023-02-22 5.05 5.10 4.90 5.07 0.8M
2023-02-21 5.27 5.27 5.00 5.05 0.9M
2023-02-20 5.30 5.31 5.24 5.24 0.4M
2023-02-17 5.38 5.38 5.26 5.33 0.2M
2023-02-16 5.31 5.45 5.26 5.28 0.7M
2023-02-15 5.36 5.36 5.24 5.31 0.8M
2023-02-14 5.40 5.47 5.35 5.36 0.3M
2023-02-13 5.41 5.45 5.31 5.38 0.6M
2023-02-10 5.46 5.56 5.42 5.44 0.4M
2023-02-09 5.41 5.60 5.41 5.51 1.3M
2023-02-08 5.40 5.49 5.36 5.41 0.6M
2023-02-07 5.46 5.52 5.39 5.40 0.5M
2023-02-06 5.61 5.61 5.43 5.46 1.0M
2023-02-03 5.70 5.70 5.51 5.65 0.6M
2023-02-02 5.70 5.80 5.67 5.77 0.5M
2023-02-01 5.79 5.79 5.55 5.65 0.4M
2023-01-31 5.72 5.72 5.52 5.60 0.8M
2023-01-30 5.76 5.93 5.70 5.72 1.0M
2023-01-27 5.82 5.82 5.69 5.76 0.7M
2023-01-26 5.84 5.90 5.78 5.80 0.6M
2023-01-20 5.65 5.87 5.60 5.80 0.7M
2023-01-19 5.50 5.65 5.50 5.65 0.4M
2023-01-18 5.57 5.57 5.45 5.53 0.4M
2023-01-17 5.55 5.69 5.52 5.56 0.2M
2023-01-16 5.65 5.73 5.51 5.55 0.9M
2023-01-13 5.63 5.74 5.61 5.65 0.3M
2023-01-12 5.72 5.76 5.59 5.63 0.6M
2023-01-11 5.82 5.85 5.66 5.66 0.7M
2023-01-10 5.83 5.83 5.72 5.77 0.5M
2023-01-09 5.79 5.88 5.79 5.83 0.7M
2023-01-06 5.78 5.90 5.70 5.79 0.6M
2023-01-05 5.87 6.10 5.75 5.88 2.4M
2023-01-04 5.50 5.74 5.47 5.71 2.2M
2023-01-03 5.37 5.54 5.28 5.47 0.6M