China Oriental

0581
🏛️ hong-kong →
1.28
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 2.30 2.37 2.24 2.35 1.8M
2021-12-30 2.28 2.31 2.25 2.30 1.1M
2021-12-29 2.25 2.28 2.22 2.28 0.4M
2021-12-28 2.30 2.30 2.24 2.25 1.7M
2021-12-24 2.30 2.30 2.25 2.30 0.9M
2021-12-23 2.25 2.31 2.23 2.29 3.4M
2021-12-22 2.19 2.25 2.18 2.24 2.0M
2021-12-21 2.18 2.19 2.17 2.19 0.8M
2021-12-20 2.24 2.24 2.17 2.17 5.4M
2021-12-17 2.15 2.25 2.15 2.23 10.1M
2021-12-16 2.09 2.15 2.09 2.13 2.1M
2021-12-15 2.07 2.11 2.07 2.10 2.0M
2021-12-14 2.11 2.14 2.04 2.07 5.2M
2021-12-13 2.17 2.17 2.10 2.10 4.5M
2021-12-10 2.20 2.20 2.13 2.15 1.9M
2021-12-09 2.23 2.23 2.19 2.20 1.3M
2021-12-08 2.24 2.24 2.16 2.21 2.8M
2021-12-07 2.23 2.23 2.17 2.22 1.5M
2021-12-06 2.20 2.28 2.17 2.19 2.4M
2021-12-03 2.20 2.23 2.17 2.22 1.7M
2021-12-02 2.15 2.20 2.15 2.20 2.1M
2021-12-01 2.06 2.17 2.06 2.16 1.8M
2021-11-30 2.12 2.12 2.04 2.07 2.8M
2021-11-29 2.18 2.20 2.10 2.11 2.2M
2021-11-26 2.21 2.21 2.16 2.17 1.8M
2021-11-25 2.25 2.25 2.20 2.21 1.6M
2021-11-24 2.32 2.37 2.19 2.21 13.6M
2021-11-23 2.12 2.20 2.12 2.16 3.0M
2021-11-22 2.13 2.17 2.11 2.12 1.9M
2021-11-19 2.13 2.17 2.10 2.13 1.6M
2021-11-18 2.14 2.15 2.10 2.10 1.7M
2021-11-17 2.13 2.15 2.12 2.14 0.6M
2021-11-16 2.12 2.16 2.11 2.16 0.7M
2021-11-15 2.14 2.14 2.10 2.12 1.0M
2021-11-12 2.17 2.20 2.13 2.16 0.9M
2021-11-11 2.10 2.17 2.09 2.16 1.6M
2021-11-10 2.12 2.12 2.03 2.10 1.6M
2021-11-09 2.08 2.13 2.08 2.10 1.0M
2021-11-08 2.02 2.11 2.02 2.08 2.0M
2021-11-05 2.11 2.11 2.02 2.03 3.4M
2021-11-04 2.13 2.13 2.08 2.10 1.4M
2021-11-03 2.10 2.14 2.07 2.11 2.5M
2021-11-02 2.17 2.21 2.09 2.12 2.5M
2021-11-01 2.20 2.20 2.14 2.15 2.9M
2021-10-29 2.21 2.21 2.16 2.20 3.1M
2021-10-28 2.23 2.26 2.15 2.19 6.5M
2021-10-27 2.29 2.29 2.23 2.26 2.9M
2021-10-26 2.35 2.35 2.28 2.31 2.9M
2021-10-25 2.35 2.37 2.34 2.35 0.8M
2021-10-22 2.35 2.36 2.30 2.33 2.3M
2021-10-21 2.35 2.41 2.34 2.35 2.7M
2021-10-20 2.38 2.38 2.34 2.35 2.0M
2021-10-19 2.39 2.41 2.38 2.40 1.1M
2021-10-18 2.34 2.41 2.34 2.39 2.1M
2021-10-15 2.33 2.34 2.26 2.34 4.1M
2021-10-12 2.35 2.38 2.31 2.33 4.1M
2021-10-11 2.38 2.38 2.31 2.33 2.5M
2021-10-08 2.44 2.44 2.34 2.36 7.6M
2021-10-07 2.37 2.43 2.36 2.42 1.3M
2021-10-06 2.41 2.41 2.33 2.36 4.0M
2021-10-05 2.36 2.45 2.34 2.40 4.0M
2021-10-04 2.41 2.42 2.34 2.36 2.0M
2021-09-30 2.40 2.43 2.33 2.41 1.8M
2021-09-29 2.44 2.46 2.35 2.37 4.1M
2021-09-28 2.36 2.49 2.36 2.44 6.4M
2021-09-27 2.41 2.44 2.35 2.36 5.1M
2021-09-24 2.57 2.57 2.42 2.43 7.4M
2021-09-23 2.59 2.67 2.53 2.57 6.2M
2021-09-21 2.43 2.54 2.42 2.54 3.3M
2021-09-20 2.61 2.61 2.43 2.48 6.9M
2021-09-17 2.67 2.69 2.56 2.59 8.1M
2021-09-16 2.80 2.84 2.64 2.70 6.6M
2021-09-15 2.75 2.84 2.71 2.79 7.2M
2021-09-14 2.96 2.96 2.75 2.78 9.7M
2021-09-13 3.01 3.04 2.91 2.98 7.1M
2021-09-10 3.21 3.24 3.10 3.12 10.8M
2021-09-09 3.12 3.26 3.09 3.21 14.1M
2021-09-08 3.20 3.23 3.11 3.12 9.9M
2021-09-07 3.03 3.20 3.03 3.19 20.7M
2021-09-06 2.93 3.05 2.91 3.03 16.2M
2021-09-03 2.98 3.01 2.88 2.90 8.8M
2021-09-02 2.89 2.98 2.86 2.94 22.4M
2021-09-01 2.95 3.02 2.76 2.83 18.1M
2021-08-31 2.70 2.88 2.65 2.88 16.2M
2021-08-30 2.58 2.69 2.58 2.69 4.8M
2021-08-27 2.60 2.60 2.53 2.58 1.7M
2021-08-26 2.50 2.63 2.48 2.57 7.8M
2021-08-25 2.45 2.49 2.40 2.49 1.9M
2021-08-24 2.42 2.45 2.39 2.44 2.0M
2021-08-23 2.39 2.40 2.37 2.39 3.4M
2021-08-20 2.40 2.41 2.34 2.39 4.2M
2021-08-19 2.56 2.56 2.38 2.43 11.0M
2021-08-18 2.59 2.63 2.56 2.56 2.8M
2021-08-17 2.69 2.70 2.54 2.59 3.8M
2021-08-16 2.70 2.71 2.65 2.69 4.4M
2021-08-13 2.78 2.81 2.60 2.66 17.5M
2021-08-12 2.47 2.55 2.45 2.46 5.5M
2021-08-11 2.36 2.47 2.36 2.47 4.6M
2021-08-10 2.35 2.37 2.32 2.37 3.3M
2021-08-09 2.31 2.35 2.30 2.33 2.0M
2021-08-06 2.36 2.36 2.32 2.35 1.2M
2021-08-05 2.43 2.43 2.34 2.36 1.7M
2021-08-04 2.34 2.45 2.33 2.45 2.9M
2021-08-03 2.37 2.41 2.31 2.34 4.0M
2021-08-02 2.50 2.50 2.30 2.41 5.3M
2021-07-30 2.41 2.53 2.38 2.49 7.0M
2021-07-29 2.37 2.42 2.35 2.41 2.2M
2021-07-28 2.35 2.42 2.30 2.34 2.9M
2021-07-27 2.53 2.55 2.32 2.36 7.2M
2021-07-26 2.56 2.56 2.46 2.47 3.7M
2021-07-23 2.41 2.62 2.41 2.57 14.6M
2021-07-22 2.34 2.44 2.32 2.43 1.8M
2021-07-21 2.29 2.36 2.28 2.33 2.4M
2021-07-20 2.36 2.36 2.25 2.28 3.8M
2021-07-19 2.47 2.48 2.39 2.39 4.2M
2021-07-16 2.37 2.47 2.37 2.46 4.0M
2021-07-15 2.27 2.40 2.27 2.40 3.7M
2021-07-14 2.36 2.38 2.28 2.28 2.3M
2021-07-13 2.32 2.37 2.32 2.36 1.7M
2021-07-12 2.30 2.35 2.30 2.33 3.0M
2021-07-09 2.23 2.31 2.20 2.30 2.2M
2021-07-08 2.33 2.35 2.24 2.25 3.5M
2021-07-07 2.33 2.35 2.29 2.35 2.3M
2021-07-06 2.34 2.37 2.32 2.33 2.5M
2021-07-05 2.41 2.41 2.32 2.35 5.6M
2021-07-02 2.49 2.49 2.41 2.41 3.5M
2021-06-30 2.56 2.64 2.49 2.51 6.5M
2021-06-29 2.58 2.59 2.51 2.56 3.8M
2021-06-28 2.60 2.60 2.55 2.57 1.0M
2021-06-25 2.61 2.69 2.59 2.62 5.4M
2021-06-24 2.53 2.64 2.52 2.62 6.1M
2021-06-23 2.52 2.55 2.49 2.52 2.5M
2021-06-22 2.48 2.55 2.48 2.51 3.0M
2021-06-21 2.47 2.50 2.45 2.49 5.5M
2021-06-18 2.46 2.47 2.39 2.42 10.8M
2021-06-17 2.46 2.52 2.45 2.46 5.5M
2021-06-16 2.46 2.50 2.45 2.46 5.7M
2021-06-15 2.55 2.56 2.44 2.46 7.3M
2021-06-11 2.50 2.59 2.50 2.55 6.0M
2021-06-10 2.46 2.54 2.46 2.53 3.6M
2021-06-09 2.48 2.50 2.42 2.46 3.8M
2021-06-08 2.46 2.51 2.43 2.45 3.9M
2021-06-07 2.51 2.55 2.48 2.48 4.2M
2021-06-04 2.56 2.59 2.54 2.56 4.5M
2021-06-03 2.55 2.66 2.55 2.59 6.6M
2021-06-02 2.56 2.60 2.55 2.56 4.0M
2021-06-01 2.54 2.59 2.43 2.58 13.2M
2021-05-31 2.57 2.57 2.49 2.52 6.7M
2021-05-28 2.62 2.68 2.51 2.54 13.5M
2021-05-27 2.57 2.60 2.53 2.55 9.9M
2021-05-26 2.64 2.65 2.56 2.58 7.9M
2021-05-25 2.62 2.66 2.56 2.63 7.4M
2021-05-24 2.69 2.72 2.60 2.63 11.4M
2021-05-21 2.77 2.82 2.70 2.77 8.9M
2021-05-20 2.87 2.87 2.66 2.77 16.7M
2021-05-18 2.85 3.05 2.85 2.98 10.8M
2021-05-17 2.74 2.88 2.74 2.82 7.3M
2021-05-14 2.95 2.98 2.75 2.79 14.9M
2021-05-13 3.02 3.10 2.89 2.90 17.3M
2021-05-12 3.05 3.15 2.98 3.10 16.5M
2021-05-11 3.11 3.16 2.90 3.05 32.2M
2021-05-10 2.95 3.27 2.94 3.23 53.0M
2021-05-07 2.86 2.94 2.82 2.86 12.6M
2021-05-06 2.86 2.88 2.72 2.81 8.9M
2021-05-05 2.74 2.88 2.71 2.88 13.1M
2021-05-04 2.57 2.73 2.54 2.72 3.8M
2021-05-03 2.61 2.61 2.52 2.57 3.4M
2021-04-30 2.67 2.71 2.59 2.64 3.8M
2021-04-29 2.60 2.72 2.57 2.67 5.3M
2021-04-28 2.64 2.65 2.58 2.63 5.6M
2021-04-27 2.79 2.79 2.65 2.68 7.4M
2021-04-26 2.76 2.84 2.76 2.79 9.4M
2021-04-23 2.74 2.74 2.63 2.72 6.6M
2021-04-22 2.43 2.75 2.43 2.74 23.2M
2021-04-21 2.43 2.45 2.39 2.43 2.5M
2021-04-20 2.50 2.51 2.44 2.46 3.4M
2021-04-19 2.53 2.53 2.47 2.48 5.3M
2021-04-16 2.44 2.53 2.41 2.53 7.1M
2021-04-15 2.49 2.49 2.41 2.44 6.3M
2021-04-14 2.43 2.50 2.42 2.49 3.6M
2021-04-13 2.47 2.47 2.37 2.46 10.4M
2021-04-12 2.50 2.52 2.42 2.46 7.7M
2021-04-09 2.55 2.60 2.45 2.46 12.7M
2021-04-08 2.47 2.60 2.44 2.53 15.8M
2021-04-07 2.34 2.50 2.34 2.49 16.2M
2021-04-01 2.33 2.39 2.23 2.32 17.8M
2021-03-31 2.45 2.45 2.32 2.36 8.0M
2021-03-30 2.36 2.43 2.32 2.42 8.5M
2021-03-29 2.34 2.37 2.28 2.33 6.7M
2021-03-26 2.32 2.33 2.28 2.33 5.2M
2021-03-25 2.29 2.31 2.21 2.29 7.7M
2021-03-24 2.41 2.41 2.26 2.30 11.1M
2021-03-23 2.68 2.70 2.38 2.41 21.0M
2021-03-22 2.66 2.76 2.64 2.68 13.3M
2021-03-19 2.71 2.71 2.60 2.65 10.3M
2021-03-18 2.80 2.81 2.67 2.69 22.1M
2021-03-17 2.80 2.83 2.73 2.74 16.5M
2021-03-16 2.95 2.95 2.74 2.79 19.3M
2021-03-15 2.95 3.12 2.86 2.86 14.8M
2021-03-12 2.97 3.05 2.85 2.92 14.5M
2021-03-11 2.76 2.99 2.76 2.90 15.8M
2021-03-10 2.77 2.84 2.70 2.76 9.7M
2021-03-09 2.75 2.88 2.61 2.73 24.3M
2021-03-08 2.72 3.03 2.68 2.72 29.5M
2021-03-05 2.92 2.92 2.68 2.69 27.5M
2021-03-04 3.00 3.25 2.88 2.93 46.3M
2021-03-03 2.76 3.17 2.76 3.03 65.8M
2021-03-02 2.80 2.88 2.64 2.64 17.6M
2021-03-01 2.41 2.79 2.37 2.75 28.0M
2021-02-26 2.51 2.52 2.40 2.44 11.8M
2021-02-25 2.51 2.61 2.45 2.56 11.3M
2021-02-24 2.48 2.59 2.37 2.45 16.0M
2021-02-23 2.65 2.65 2.43 2.46 22.9M
2021-02-22 2.30 2.69 2.26 2.65 34.0M
2021-02-19 2.36 2.48 2.36 2.48 8.4M
2021-02-18 2.41 2.41 2.31 2.36 7.5M
2021-02-17 2.37 2.44 2.33 2.43 4.5M
2021-02-16 2.30 2.38 2.30 2.33 5.8M
2021-02-11 2.27 2.33 2.27 2.30 1.6M
2021-02-10 2.22 2.28 2.20 2.27 3.0M
2021-02-09 2.16 2.23 2.15 2.22 2.9M
2021-02-08 2.09 2.16 2.08 2.15 2.3M
2021-02-05 2.13 2.13 2.09 2.10 3.4M
2021-02-04 2.17 2.19 2.10 2.13 5.1M
2021-02-03 2.20 2.20 2.15 2.18 3.9M
2021-02-02 2.15 2.22 2.15 2.20 4.5M
2021-02-01 2.11 2.15 2.06 2.15 2.4M
2021-01-29 2.16 2.18 2.11 2.11 4.9M
2021-01-28 2.26 2.26 2.16 2.17 6.6M
2021-01-27 2.29 2.29 2.21 2.26 3.7M
2021-01-26 2.28 2.31 2.25 2.27 5.2M
2021-01-25 2.34 2.34 2.26 2.30 3.6M
2021-01-22 2.56 2.56 2.33 2.36 7.4M
2021-01-21 2.48 2.57 2.41 2.54 12.4M
2021-01-20 2.32 2.45 2.30 2.44 13.3M
2021-01-19 2.25 2.31 2.22 2.29 7.1M
2021-01-18 2.26 2.26 2.16 2.25 6.3M
2021-01-15 2.30 2.31 2.25 2.26 3.4M
2021-01-14 2.28 2.31 2.25 2.28 3.8M
2021-01-13 2.27 2.34 2.25 2.26 3.8M
2021-01-12 2.27 2.31 2.25 2.31 3.8M
2021-01-11 2.24 2.31 2.21 2.26 5.7M
2021-01-08 2.29 2.29 2.18 2.22 7.7M
2021-01-07 2.16 2.29 2.12 2.29 10.8M
2021-01-06 2.14 2.15 2.08 2.14 4.3M
2021-01-05 2.18 2.19 2.13 2.15 1.4M
2021-01-04 2.08 2.19 2.05 2.19 4.4M