Country Garden Services

6098
🏛️ hong-kong →
6.54
Last Update: 2025-09-29
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
2022-12-30 17.70 18.02 17.07 17.92 23.5M
2022-12-29 17.48 17.52 16.54 17.39 34.7M
2022-12-28 18.13 18.67 17.55 17.72 30.6M
2022-12-23 17.43 18.13 17.39 17.92 13.6M
2022-12-22 17.61 18.29 17.52 17.83 31.6M
2022-12-21 17.33 17.61 16.80 17.13 15.8M
2022-12-20 17.89 18.03 16.89 17.04 27.8M
2022-12-19 18.49 19.08 17.52 18.49 41.3M
2022-12-16 17.50 18.67 17.04 18.40 69.2M
2022-12-15 17.31 17.81 16.28 17.22 62.1M
2022-12-14 18.76 18.90 17.26 17.48 80.8M
2022-12-13 18.67 19.04 18.16 18.62 57.9M
2022-12-12 19.64 19.82 18.02 18.33 398.0M
2022-12-09 20.65 22.50 20.56 22.08 74.3M
2022-12-08 19.36 20.38 18.85 20.10 33.2M
2022-12-07 21.02 21.85 18.85 18.90 88.2M
2022-12-06 19.82 21.44 19.55 21.11 72.2M
2022-12-05 18.31 20.42 17.81 20.38 80.8M
2022-12-02 18.14 18.24 16.72 17.26 45.3M
2022-12-01 18.31 19.08 17.65 18.07 68.0M
2022-11-30 17.61 18.24 16.78 17.63 41.7M
2022-11-29 17.52 18.76 16.78 17.79 107.9M
2022-11-28 16.26 16.82 15.49 15.66 79.5M
2022-11-25 16.26 17.68 15.53 17.55 81.3M
2022-11-24 15.21 16.25 14.75 16.10 77.1M
2022-11-23 14.64 15.03 13.92 14.47 37.0M
2022-11-22 15.73 16.34 14.12 14.49 47.7M
2022-11-21 15.21 15.53 14.59 15.32 46.4M
2022-11-18 17.06 17.20 15.62 15.73 48.5M
2022-11-17 15.97 16.87 15.40 16.48 74.9M
2022-11-16 17.30 19.13 15.21 15.84 124.9M
2022-11-15 15.06 18.53 14.53 18.20 185.9M
2022-11-14 13.96 16.17 13.96 15.40 274.2M
2022-11-11 11.54 12.15 10.69 12.15 116.0M
2022-11-10 9.96 10.42 9.39 10.05 37.1M
2022-11-09 9.77 11.27 9.75 9.98 104.0M
2022-11-08 9.70 9.98 9.21 9.55 49.4M
2022-11-07 8.76 10.10 8.59 9.70 86.1M
2022-11-04 7.64 9.33 7.58 8.85 85.6M
2022-11-03 7.25 8.01 7.15 7.67 62.2M
2022-11-02 6.74 7.64 6.47 7.56 66.0M
2022-11-01 6.34 6.92 6.20 6.74 60.5M
2022-10-31 6.74 6.74 6.01 6.32 53.7M
2022-10-28 7.46 7.46 6.65 6.80 50.3M
2022-10-27 7.98 8.18 7.43 7.46 41.1M
2022-10-26 7.67 8.07 7.60 7.81 26.3M
2022-10-25 7.70 7.87 7.34 7.62 41.6M
2022-10-24 8.45 8.56 7.38 7.51 69.9M
2022-10-21 8.58 9.00 8.55 8.76 24.6M
2022-10-20 8.79 8.80 8.35 8.49 31.0M
2022-10-19 8.71 9.37 8.67 8.83 34.0M
2022-10-18 9.22 9.31 8.45 8.85 30.4M
2022-10-17 8.80 9.20 8.59 9.14 29.1M
2022-10-14 8.54 9.19 8.46 8.80 55.3M
2022-10-13 9.57 9.81 8.25 8.33 81.7M
2022-10-12 10.05 10.23 9.37 9.70 41.9M
2022-10-11 10.82 10.84 9.77 10.20 30.7M
2022-10-10 10.64 11.16 10.53 10.66 15.5M
2022-10-07 11.19 11.21 10.66 10.84 11.4M
2022-10-06 11.62 12.00 11.21 11.23 10.2M
2022-10-05 11.99 12.17 10.92 11.41 22.7M
2022-10-03 10.73 12.23 10.73 11.52 26.5M
2022-09-30 10.90 11.08 10.47 10.66 27.7M
2022-09-29 11.99 12.04 10.46 10.71 29.7M
2022-09-28 12.91 12.94 11.43 11.54 43.1M
2022-09-27 12.72 13.29 12.45 13.09 19.3M
2022-09-26 12.48 13.28 12.48 12.74 20.0M
2022-09-23 12.96 13.20 12.54 12.54 11.4M
2022-09-22 12.72 13.06 12.63 12.91 12.4M
2022-09-21 13.46 13.50 12.80 12.96 18.8M
2022-09-20 13.83 14.11 13.44 13.57 13.4M
2022-09-19 14.62 14.62 13.46 13.59 22.4M
2022-09-16 14.83 15.10 14.49 14.60 18.9M
2022-09-15 14.33 15.75 14.33 14.99 32.4M
2022-09-14 14.16 14.53 13.94 14.20 16.1M
2022-09-13 14.77 14.79 14.29 14.49 17.8M
2022-09-09 13.59 14.90 13.57 14.75 36.1M
2022-09-08 13.98 13.98 13.29 13.35 10.6M
2022-09-07 13.53 14.27 13.50 13.79 15.5M
2022-09-06 12.82 13.92 12.80 13.90 33.4M
2022-09-05 12.83 13.07 12.35 12.67 23.1M
2022-09-02 14.57 14.62 12.28 12.83 55.9M
2022-09-01 14.25 14.86 13.94 14.55 24.1M
2022-08-31 13.92 14.66 13.57 14.35 43.5M
2022-08-30 14.49 14.88 13.88 14.01 18.1M
2022-08-29 14.60 14.66 14.07 14.49 28.6M
2022-08-26 14.35 14.86 14.27 14.83 35.1M
2022-08-25 14.11 14.36 13.57 14.35 25.1M
2022-08-24 14.49 14.51 13.68 13.83 30.9M
2022-08-23 14.77 14.94 14.24 14.49 22.4M
2022-08-22 14.18 15.10 13.94 14.73 38.4M
2022-08-19 13.48 14.27 13.20 14.18 27.7M
2022-08-18 14.05 14.18 13.65 13.88 19.0M
2022-08-17 14.70 14.92 13.85 14.05 39.5M
2022-08-16 13.50 15.71 13.39 14.68 98.8M
2022-08-15 13.13 13.59 12.63 12.76 28.9M
2022-08-12 13.06 13.50 12.28 13.42 26.3M
2022-08-11 13.09 13.28 12.91 13.06 14.5M
2022-08-10 13.39 13.74 12.65 12.76 22.3M
2022-08-09 13.13 14.16 12.98 13.55 26.4M
2022-08-08 13.65 14.14 12.94 13.02 28.1M
2022-08-05 13.28 13.92 13.06 13.53 37.2M
2022-08-04 13.09 13.61 12.83 13.06 32.6M
2022-08-03 13.76 13.79 12.58 12.93 46.4M
2022-08-02 13.79 13.83 13.13 13.42 64.6M
2022-08-01 15.51 15.82 14.00 14.51 61.8M
2022-07-29 17.07 17.11 15.95 16.12 34.9M
2022-07-28 16.23 17.54 15.56 17.11 82.1M
2022-07-27 19.13 19.64 15.38 16.08 128.5M
2022-07-26 19.22 20.84 18.62 20.61 44.0M
2022-07-25 18.67 20.15 18.49 19.13 40.1M
2022-07-22 19.13 19.59 18.58 18.76 26.8M
2022-07-21 20.70 21.21 18.72 18.99 55.3M
2022-07-20 21.62 21.71 20.38 20.84 23.3M
2022-07-19 21.90 22.27 20.93 21.07 21.0M
2022-07-18 21.62 23.05 21.48 22.36 23.6M
2022-07-15 22.36 22.63 20.79 21.02 33.5M
2022-07-14 23.33 23.51 21.07 22.82 53.4M
2022-07-13 25.17 25.26 23.05 23.33 33.4M
2022-07-12 26.09 26.51 24.52 25.03 31.3M
2022-07-11 30.24 30.24 25.77 26.23 34.1M
2022-07-08 30.01 30.42 29.55 30.10 8.0M
2022-07-07 30.24 30.24 29.18 29.50 9.8M
2022-07-06 30.47 31.12 29.64 30.24 9.4M
2022-07-05 31.02 31.95 30.24 30.75 12.7M
2022-07-04 31.72 31.90 30.42 30.79 14.6M
2022-06-30 32.08 33.10 31.12 32.22 17.2M
2022-06-29 31.67 35.31 31.67 32.27 20.9M
2022-06-28 31.81 33.38 31.53 32.59 18.4M
2022-06-27 30.42 31.95 29.64 31.76 18.5M
2022-06-24 30.01 31.30 29.83 29.96 14.0M
2022-06-23 28.77 29.73 28.58 29.36 10.0M
2022-06-22 29.92 30.61 29.23 29.23 10.6M
2022-06-21 30.06 31.67 29.96 30.42 21.0M
2022-06-20 26.46 29.96 26.09 29.69 34.1M
2022-06-17 26.23 26.64 25.54 25.82 10.5M
2022-06-16 27.80 28.03 25.72 25.91 12.9M
2022-06-15 25.49 27.80 25.49 27.52 17.1M
2022-06-14 24.99 26.14 24.99 25.91 11.6M
2022-06-13 26.46 27.15 25.17 25.63 22.9M
2022-06-10 28.21 29.32 27.71 27.84 20.7M
2022-06-09 28.77 30.06 27.94 28.95 22.2M
2022-06-08 28.12 28.81 27.38 28.44 16.9M
2022-06-07 27.61 28.95 26.97 28.03 11.4M
2022-06-06 27.06 27.94 26.14 27.84 13.1M
2022-06-02 27.34 28.21 26.92 27.29 7.2M
2022-06-01 28.49 28.58 27.34 27.84 8.3M
2022-05-31 26.55 28.72 26.28 28.67 23.6M
2022-05-30 25.95 26.78 25.82 26.55 12.5M
2022-05-27 25.91 26.28 24.75 25.45 14.1M
2022-05-26 26.97 27.24 24.71 25.35 25.7M
2022-05-25 26.64 27.43 26.51 26.88 6.5M
2022-05-24 28.21 28.58 26.41 26.64 10.7M
2022-05-23 30.75 31.35 29.90 30.60 7.0M
2022-05-20 32.00 32.10 29.75 30.80 15.4M
2022-05-19 29.80 31.80 29.40 31.05 16.5M
2022-05-18 30.15 31.50 29.55 31.00 14.5M
2022-05-17 29.19 29.44 27.83 29.44 14.5M
2022-05-16 29.50 30.50 27.30 29.55 35.6M
2022-05-13 26.00 28.50 25.90 28.10 22.0M
2022-05-12 25.80 26.35 25.20 25.45 16.2M
2022-05-11 25.40 27.35 24.60 26.65 29.5M
2022-05-10 26.20 27.05 24.60 25.55 49.3M
2022-05-06 30.60 30.80 28.20 28.55 31.2M
2022-05-05 33.90 34.45 31.55 31.70 11.6M
2022-05-04 34.50 34.50 32.60 32.95 5.2M
2022-05-03 32.85 35.50 32.45 34.60 10.6M
2022-04-29 30.12 33.18 29.48 32.88 15.3M
2022-04-28 31.55 32.35 30.75 31.80 7.3M
2022-04-27 31.15 32.05 30.40 31.45 13.7M
2022-04-26 29.63 31.52 29.39 30.55 12.9M
2022-04-25 30.30 31.20 29.40 30.00 20.2M
2022-04-22 30.70 32.60 30.40 32.00 11.5M
2022-04-21 32.55 33.15 31.35 31.80 13.3M
2022-04-20 36.30 36.85 31.90 32.65 31.1M
2022-04-19 37.25 38.30 36.35 36.55 19.2M
2022-04-14 35.99 37.65 35.95 37.60 13.1M
2022-04-13 35.60 37.05 34.90 36.35 8.8M
2022-04-12 36.55 37.40 34.40 35.75 14.8M
2022-04-11 39.25 39.30 35.45 36.45 27.3M
2022-04-08 37.80 40.20 37.60 40.10 18.0M
2022-04-07 38.80 41.10 37.80 38.15 22.8M
2022-04-06 37.30 39.85 36.80 38.85 30.4M
2022-04-04 33.90 38.90 33.25 38.45 31.9M
2022-04-01 32.65 33.35 31.90 33.10 11.5M
2022-03-31 34.50 35.30 33.15 33.60 17.0M
2022-03-30 31.40 35.10 30.85 34.35 36.6M
2022-03-29 32.00 33.45 30.15 31.30 25.8M
2022-03-28 32.40 33.55 31.20 32.90 14.0M
2022-03-25 33.10 34.40 31.95 32.40 18.6M
2022-03-24 35.35 36.35 33.10 33.60 25.3M
2022-03-23 36.60 37.40 35.15 36.10 26.6M
2022-03-22 34.00 37.25 33.00 37.20 20.3M
2022-03-21 38.00 38.00 34.40 34.70 19.2M
2022-03-18 38.10 38.45 34.80 36.85 40.7M
2022-03-17 34.20 39.50 34.20 38.80 56.3M
2022-03-16 27.70 31.95 22.80 29.75 100.3M
2022-03-15 27.25 30.45 25.15 25.50 66.1M
2022-03-14 36.10 36.45 28.00 29.25 71.7M
2022-03-11 37.70 38.35 35.10 37.25 38.2M
2022-03-10 41.85 41.85 38.15 38.60 25.6M
2022-03-09 42.10 42.10 38.55 40.35 18.9M
2022-03-08 44.70 44.70 40.15 40.75 22.3M
2022-03-07 44.90 46.15 42.20 44.70 20.6M
2022-03-04 44.85 46.10 43.90 45.25 15.5M
2022-03-03 45.30 46.80 44.80 45.55 15.0M
2022-03-02 47.80 48.30 43.90 44.80 17.8M
2022-03-01 46.45 48.45 45.95 47.90 13.5M
2022-02-28 48.30 48.30 45.70 46.70 30.5M
2022-02-25 48.25 49.35 47.00 47.90 13.7M
2022-02-24 49.50 49.85 46.15 47.45 17.5M
2022-02-23 51.90 52.20 50.25 50.45 9.9M
2022-02-22 50.70 51.45 49.00 50.55 11.8M
2022-02-21 52.80 53.65 51.50 52.15 16.3M
2022-02-18 49.65 52.45 49.55 51.60 11.9M
2022-02-17 50.30 50.90 49.00 50.15 9.4M
2022-02-16 51.80 51.85 50.00 50.45 5.9M
2022-02-15 50.45 51.50 50.05 50.80 8.6M
2022-02-14 54.10 54.10 49.60 50.70 15.9M
2022-02-11 53.95 54.60 52.55 54.35 26.9M
2022-02-10 50.95 51.60 49.75 51.55 16.9M
2022-02-09 48.60 49.90 48.60 49.40 9.1M
2022-02-08 49.00 49.10 46.75 47.30 8.1M
2022-02-07 48.95 50.20 47.85 49.00 8.6M
2022-02-04 47.85 49.40 46.15 48.95 8.2M
2022-01-31 47.00 47.15 45.15 45.85 4.0M
2022-01-28 46.50 47.30 44.60 46.25 9.3M
2022-01-27 47.00 47.00 44.85 45.80 10.2M
2022-01-26 47.35 49.00 46.75 47.15 8.4M
2022-01-25 46.90 48.75 46.75 47.50 15.7M
2022-01-24 47.70 49.40 46.75 48.40 12.3M
2022-01-21 48.85 50.25 48.00 48.55 18.3M
2022-01-20 45.45 49.80 45.00 49.10 51.2M
2022-01-19 40.40 43.20 40.20 42.50 23.0M
2022-01-18 39.45 40.75 38.85 39.20 28.1M
2022-01-17 43.05 43.30 39.35 39.45 23.3M
2022-01-14 42.60 44.15 41.15 43.40 13.1M
2022-01-13 44.50 45.45 42.80 43.20 17.7M
2022-01-12 45.35 46.45 44.40 45.40 16.7M
2022-01-11 43.20 46.25 43.20 45.50 29.0M
2022-01-10 40.35 44.00 39.90 43.75 31.3M
2022-01-07 39.75 40.70 36.60 40.35 43.8M
2022-01-06 40.00 40.65 38.85 39.75 20.5M
2022-01-05 44.15 44.50 39.60 40.35 30.3M
2022-01-04 44.95 46.55 43.80 44.15 19.3M
2022-01-03 46.60 47.15 43.90 44.60 7.2M