MHP DRC

MHPCq
🏛️ uk →
5.66
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 6.78 6.78 6.78 6.78 0.0M
2021-12-30 6.78 6.78 6.74 6.78 0.0M
2021-12-29 6.78 6.78 6.74 6.78 0.0M
2021-12-24 6.78 6.78 6.78 6.78 0.0M
2021-12-23 6.66 6.80 6.66 6.78 0.0M
2021-12-22 6.64 6.72 6.56 6.64 0.0M
2021-12-21 6.50 6.58 6.36 6.56 0.0M
2021-12-20 6.72 6.80 6.72 6.80 0.0M
2021-12-17 6.82 6.82 6.82 6.82 0.0M
2021-12-16 6.82 6.82 6.82 6.82 0.0M
2021-12-15 6.82 6.82 6.70 6.80 0.0M
2021-12-14 6.68 6.84 6.68 6.84 0.0M
2021-12-13 6.84 6.84 6.46 6.66 0.0M
2021-12-10 6.82 6.84 6.76 6.84 0.0M
2021-12-09 6.84 6.84 6.82 6.84 0.0M
2021-12-08 6.40 6.40 6.40 6.40 0.0M
2021-12-07 6.76 6.82 6.70 6.72 0.1M
2021-12-06 7.20 7.20 6.70 6.76 0.0M
2021-12-03 6.82 7.00 6.40 6.70 0.1M
2021-12-02 7.10 7.20 6.80 6.82 0.1M
2021-12-01 7.02 7.02 6.74 6.90 0.0M
2021-11-30 7.12 7.12 7.06 7.06 0.0M
2021-11-29 7.30 7.30 6.98 7.06 0.0M
2021-11-26 7.30 7.40 7.10 7.30 0.0M
2021-11-25 7.30 7.48 7.30 7.48 0.0M
2021-11-24 7.88 7.88 7.38 7.50 0.0M
2021-11-23 7.60 7.80 7.58 7.58 0.0M
2021-11-22 7.60 7.60 7.12 7.40 0.0M
2021-11-19 8.00 8.00 7.30 7.60 0.0M
2021-11-18 8.00 8.00 7.80 7.80 0.0M
2021-11-17 7.98 8.00 7.96 7.96 0.0M
2021-11-16 8.00 8.00 7.90 7.90 0.0M
2021-11-15 8.00 8.00 7.88 7.90 0.0M
2021-11-12 7.98 7.98 7.66 7.88 0.0M
2021-11-11 8.08 8.08 7.88 7.88 0.0M
2021-11-10 8.28 8.28 8.04 8.04 0.0M
2021-11-09 8.28 8.28 7.94 7.94 0.0M
2021-11-08 7.92 8.00 7.90 7.90 0.0M
2021-11-05 8.10 8.10 7.86 7.86 0.0M
2021-11-04 8.18 8.18 8.00 8.02 0.0M
2021-11-03 7.96 8.10 7.96 8.02 0.0M
2021-11-02 8.26 8.26 7.96 7.96 0.0M
2021-11-01 7.60 7.96 7.60 7.96 0.0M
2021-10-29 8.30 8.30 7.50 7.60 0.0M
2021-10-28 8.20 8.20 8.00 8.00 0.0M
2021-10-27 8.30 8.30 8.20 8.20 0.0M
2021-10-26 8.10 8.20 8.02 8.16 0.1M
2021-10-25 8.20 8.20 7.92 8.10 0.1M
2021-10-22 8.30 8.30 8.04 8.08 0.0M
2021-10-21 8.38 8.38 8.20 8.20 0.0M
2021-10-20 8.34 8.34 8.26 8.26 0.0M
2021-10-19 8.08 8.20 7.86 8.16 0.1M
2021-10-18 8.10 8.10 7.84 8.08 0.0M
2021-10-15 8.20 8.20 8.02 8.06 0.0M
2021-10-14 8.10 8.10 8.00 8.08 0.0M
2021-10-13 8.20 8.20 8.00 8.00 0.0M
2021-10-12 8.20 8.20 7.86 8.00 0.0M
2021-10-11 7.66 8.00 7.50 8.00 0.2M
2021-10-08 7.70 7.70 7.54 7.58 0.0M
2021-10-07 7.80 7.80 7.50 7.50 0.0M
2021-10-06 7.50 7.50 7.40 7.50 0.1M
2021-10-05 7.38 7.38 7.36 7.36 0.0M
2021-10-04 7.36 7.50 7.26 7.34 0.0M
2021-10-01 7.38 7.38 7.22 7.22 0.0M
2021-09-30 7.40 7.40 7.20 7.38 0.0M
2021-09-29 7.40 7.40 7.08 7.16 0.0M
2021-09-28 7.20 7.30 7.06 7.20 0.1M
2021-09-27 7.00 7.08 6.96 6.96 0.0M
2021-09-24 7.40 7.40 6.96 6.96 0.0M
2021-09-23 7.20 7.20 6.88 7.10 0.1M
2021-09-22 6.92 6.94 6.82 6.82 0.0M
2021-09-21 6.98 7.00 6.86 6.92 0.2M
2021-09-20 7.00 7.02 6.90 7.00 0.2M
2021-09-17 6.98 7.06 6.98 7.00 0.0M
2021-09-16 7.20 7.20 6.86 6.88 0.0M
2021-09-15 7.00 7.06 7.00 7.02 0.0M
2021-09-14 6.94 7.06 6.92 6.92 0.0M
2021-09-13 6.70 7.04 6.70 6.88 0.1M
2021-09-10 6.60 6.96 6.60 6.60 0.0M
2021-09-09 5.96 6.54 5.96 6.46 0.2M
2021-09-08 5.94 5.96 5.90 5.90 0.0M
2021-09-07 5.90 5.92 5.82 5.88 0.0M
2021-09-06 6.00 6.04 5.84 5.90 0.0M
2021-09-03 5.88 6.06 5.88 6.00 0.0M
2021-09-02 5.70 5.90 5.68 5.90 0.1M
2021-09-01 5.68 5.68 5.68 5.68 0.0M
2021-08-31 5.62 5.66 5.62 5.62 0.1M
2021-08-27 5.60 5.62 5.54 5.62 0.0M
2021-08-26 5.62 5.62 5.60 5.60 0.0M
2021-08-25 5.58 5.60 5.50 5.58 0.0M
2021-08-24 5.46 5.56 5.46 5.50 0.0M
2021-08-23 5.40 5.48 5.40 5.48 0.0M
2021-08-20 5.50 5.58 5.50 5.58 0.0M
2021-08-19 5.60 5.60 5.30 5.50 0.0M
2021-08-18 5.54 5.60 5.50 5.60 0.0M
2021-08-17 5.66 5.66 5.52 5.62 0.0M
2021-08-16 5.66 5.70 5.44 5.44 0.0M
2021-08-13 5.70 5.70 5.64 5.68 0.0M
2021-08-12 5.72 5.72 5.66 5.66 0.0M
2021-08-11 5.66 5.66 5.66 5.66 0.0M
2021-08-10 5.66 5.66 5.44 5.50 0.0M
2021-08-09 5.66 5.66 5.54 5.54 0.0M
2021-08-06 5.68 5.68 5.52 5.56 0.0M
2021-08-05 5.56 5.68 5.56 5.68 0.0M
2021-08-04 5.42 5.66 5.42 5.64 0.0M
2021-08-03 5.64 5.66 5.54 5.66 0.1M
2021-08-02 5.58 5.64 5.58 5.64 0.0M
2021-07-30 5.70 5.70 5.30 5.42 0.2M
2021-07-29 5.30 5.32 5.30 5.32 0.0M
2021-07-28 5.40 5.40 5.26 5.26 0.0M
2021-07-27 5.66 5.66 5.24 5.30 0.0M
2021-07-26 5.74 5.74 5.36 5.36 0.0M
2021-07-23 5.72 5.72 5.30 5.30 0.1M
2021-07-22 5.78 5.78 5.50 5.50 0.0M
2021-07-21 5.74 5.74 5.46 5.48 0.0M
2021-07-20 6.04 6.04 5.62 5.66 0.0M
2021-07-19 5.60 5.64 5.42 5.42 0.0M
2021-07-16 5.40 5.64 5.40 5.58 0.1M
2021-07-15 5.40 5.42 5.40 5.42 0.0M
2021-07-14 5.54 5.54 5.42 5.42 0.0M
2021-07-13 5.36 5.60 5.36 5.40 0.0M
2021-07-12 5.56 5.56 5.56 5.56 0.0M
2021-07-09 5.66 5.66 5.60 5.60 0.0M
2021-07-08 5.70 5.70 5.56 5.56 0.0M
2021-07-07 5.86 5.86 5.60 5.66 0.0M
2021-07-06 5.70 5.70 5.58 5.64 0.0M
2021-07-05 5.66 5.66 5.58 5.64 0.0M
2021-07-02 5.80 5.80 5.80 5.80 0.0M
2021-07-01 5.80 5.80 5.80 5.80 0.0M
2021-06-30 5.70 5.76 5.62 5.70 0.0M
2021-06-29 5.90 5.90 5.80 5.80 0.0M
2021-06-28 6.06 6.06 6.04 6.04 0.0M
2021-06-25 6.36 6.36 6.06 6.06 0.0M
2021-06-24 6.36 6.36 6.10 6.10 0.0M
2021-06-23 6.14 6.15 6.14 6.14 0.1M
2021-06-22 6.30 6.30 6.10 6.16 0.0M
2021-06-21 6.30 6.30 6.02 6.06 0.0M
2021-06-18 6.18 6.18 6.14 6.14 0.1M
2021-06-17 6.28 6.30 6.16 6.16 0.0M
2021-06-16 6.30 6.30 6.16 6.16 0.1M
2021-06-15 6.22 6.24 6.06 6.06 0.0M
2021-06-14 5.98 6.30 5.98 6.04 0.2M
2021-06-11 5.98 5.98 5.90 5.94 0.0M
2021-06-10 5.98 5.98 5.78 5.88 0.0M
2021-06-09 5.74 5.78 5.74 5.76 0.0M
2021-06-08 5.74 5.76 5.70 5.74 0.0M
2021-06-07 5.76 5.76 5.64 5.70 0.0M
2021-06-04 5.40 5.72 5.40 5.62 0.0M
2021-06-03 5.38 5.40 5.38 5.38 0.0M
2021-06-02 5.18 5.40 5.16 5.36 0.0M
2021-06-01 5.08 5.10 5.04 5.10 0.0M
2021-05-28 5.00 5.06 4.92 5.02 0.0M
2021-05-27 5.00 5.00 4.95 4.95 0.0M
2021-05-26 4.99 5.06 4.85 4.85 0.1M
2021-05-25 4.97 5.06 4.94 4.94 0.0M
2021-05-24 4.91 5.02 4.80 4.80 0.1M
2021-05-21 4.99 5.00 4.81 4.85 0.0M
2021-05-20 4.78 4.84 4.73 4.74 0.1M
2021-05-19 4.81 5.08 4.75 4.78 0.0M
2021-05-18 4.85 4.86 4.80 4.82 0.0M
2021-05-17 4.80 4.85 4.80 4.85 0.0M
2021-05-14 4.82 4.89 4.82 4.82 0.0M
2021-05-13 4.81 5.04 4.81 5.00 0.0M
2021-05-12 5.10 5.10 4.73 4.73 0.0M
2021-05-11 4.82 4.83 4.70 4.72 0.0M
2021-05-10 4.84 4.92 4.68 4.72 0.1M
2021-05-07 4.95 4.95 4.82 4.82 0.0M
2021-05-06 4.96 4.96 4.90 4.90 0.0M
2021-05-05 5.10 5.12 5.02 5.02 0.0M
2021-05-04 5.10 5.12 5.08 5.10 0.0M
2021-04-30 5.12 5.12 5.10 5.10 0.0M
2021-04-29 5.14 5.14 5.12 5.12 0.0M
2021-04-28 5.12 5.12 5.10 5.10 0.0M
2021-04-27 5.10 5.12 5.10 5.12 0.0M
2021-04-26 5.02 5.02 4.99 5.00 0.0M
2021-04-23 5.00 5.00 5.00 5.00 0.0M
2021-04-22 5.00 5.00 5.00 5.00 0.1M
2021-04-21 4.99 5.00 4.99 5.00 0.0M
2021-04-20 5.16 5.16 4.96 4.99 0.1M
2021-04-19 5.08 5.16 5.08 5.16 0.0M
2021-04-16 5.20 5.20 5.12 5.12 0.0M
2021-04-15 5.08 5.08 5.06 5.08 0.0M
2021-04-14 5.06 5.20 5.04 5.10 0.1M
2021-04-13 5.10 5.16 5.08 5.08 0.1M
2021-04-12 5.34 5.34 5.10 5.20 0.0M
2021-04-09 5.34 5.34 5.32 5.32 0.0M
2021-04-08 5.38 5.40 5.36 5.36 0.0M
2021-04-07 5.38 5.40 5.36 5.40 0.0M
2021-04-06 5.40 5.40 5.36 5.38 0.0M
2021-04-01 5.48 5.50 5.36 5.40 0.1M
2021-03-31 5.60 5.60 5.40 5.46 0.1M
2021-03-30 5.70 5.70 5.54 5.54 0.0M
2021-03-29 5.58 5.62 5.54 5.60 0.0M
2021-03-26 5.66 5.66 5.54 5.54 0.0M
2021-03-25 5.74 5.74 5.64 5.64 0.0M
2021-03-24 5.56 5.90 5.56 5.80 0.0M
2021-03-23 5.76 5.76 5.56 5.56 0.0M
2021-03-22 5.80 5.80 5.56 5.56 0.0M
2021-03-19 5.64 5.70 5.62 5.62 0.0M
2021-03-18 5.60 5.80 5.50 5.50 0.0M
2021-03-17 5.60 5.62 5.50 5.50 0.0M
2021-03-16 5.62 5.62 5.56 5.56 0.2M
2021-03-15 5.76 5.76 5.56 5.60 0.1M
2021-03-12 5.92 6.12 5.78 5.78 0.0M
2021-03-11 5.88 5.88 5.70 5.70 0.0M
2021-03-10 5.74 5.74 5.68 5.70 0.0M
2021-03-09 5.88 5.90 5.76 5.76 0.0M
2021-03-08 5.82 5.84 5.80 5.80 0.0M
2021-03-05 5.82 5.82 5.70 5.70 0.0M
2021-03-04 5.82 5.82 5.80 5.80 0.0M
2021-03-03 5.78 5.90 5.78 5.82 0.1M
2021-03-02 5.80 5.80 5.78 5.78 0.1M
2021-03-01 5.94 5.94 5.76 5.80 0.1M
2021-02-26 5.86 5.86 5.86 5.86 0.0M
2021-02-25 6.00 6.00 5.84 5.84 0.0M
2021-02-24 5.90 5.94 5.90 5.90 0.0M
2021-02-23 5.92 6.02 5.90 5.90 0.1M
2021-02-22 6.04 6.04 5.90 5.92 0.0M
2021-02-19 6.30 6.30 5.82 5.90 0.1M
2021-02-18 5.92 6.20 5.92 6.04 0.0M
2021-02-17 6.10 6.10 5.96 5.96 0.0M
2021-02-16 6.04 6.04 6.00 6.00 0.0M
2021-02-15 5.90 6.10 5.90 6.10 0.0M
2021-02-12 5.92 5.92 5.92 5.92 0.0M
2021-02-11 5.98 6.04 5.90 5.92 0.1M
2021-02-10 5.98 6.08 5.92 5.98 0.1M
2021-02-09 6.18 6.20 6.00 6.00 0.4M
2021-02-08 6.14 6.14 6.00 6.12 0.0M
2021-02-05 6.26 6.26 6.00 6.00 0.0M
2021-02-04 6.02 6.02 5.70 5.80 0.2M
2021-02-03 6.02 6.02 6.00 6.00 0.1M
2021-02-02 6.00 6.26 6.00 6.26 0.0M
2021-02-01 6.02 6.10 6.00 6.02 0.0M
2021-01-29 6.02 6.08 6.00 6.00 0.1M
2021-01-28 6.06 6.26 6.00 6.00 0.0M
2021-01-27 6.28 6.28 6.10 6.10 0.0M
2021-01-26 6.24 6.24 6.24 6.24 0.0M
2021-01-25 6.12 6.26 6.06 6.26 0.1M
2021-01-22 6.28 6.28 6.24 6.26 0.0M
2021-01-21 6.30 6.30 6.24 6.24 0.0M
2021-01-20 6.24 6.24 6.24 6.24 0.0M
2021-01-19 6.30 6.30 6.10 6.24 0.0M
2021-01-18 6.14 6.14 6.10 6.10 0.1M
2021-01-15 6.34 6.34 6.10 6.10 0.0M
2021-01-14 6.36 6.46 6.20 6.30 0.1M
2021-01-13 6.16 6.36 6.02 6.30 0.0M
2021-01-12 6.16 6.16 6.00 6.00 0.0M
2021-01-11 5.90 6.02 5.90 6.02 0.1M
2021-01-08 6.00 6.00 5.80 5.92 0.1M
2021-01-07 5.92 6.28 5.92 5.96 0.0M
2021-01-06 5.94 6.06 5.94 5.98 0.0M
2021-01-05 6.02 6.06 5.94 6.04 0.0M
2021-01-04 6.02 6.04 5.94 5.94 0.0M