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
2023-12-29 6.20 6.42 6.15 6.41 18.3M
2023-12-28 5.81 6.20 5.73 6.19 18.4M
2023-12-27 5.88 5.92 5.57 5.76 22.6M
2023-12-22 6.23 6.23 5.78 5.81 29.0M
2023-12-21 6.05 6.23 5.99 6.19 18.4M
2023-12-20 5.91 6.21 5.88 6.10 32.4M
2023-12-19 6.24 6.25 5.74 5.80 89.0M
2023-12-18 6.52 6.62 6.47 6.57 9.1M
2023-12-15 6.54 6.81 6.53 6.63 22.1M
2023-12-14 6.37 6.59 6.34 6.41 15.1M
2023-12-13 6.39 6.39 6.24 6.29 14.3M
2023-12-12 6.23 6.54 6.14 6.39 18.8M
2023-12-11 6.22 6.22 6.02 6.15 20.9M
2023-12-08 6.38 6.42 6.20 6.21 18.2M
2023-12-07 6.41 6.46 6.27 6.33 16.7M
2023-12-06 6.43 6.52 6.38 6.41 14.3M
2023-12-05 6.61 6.67 6.34 6.38 28.0M
2023-12-04 6.83 6.86 6.55 6.61 23.9M
2023-12-01 7.02 7.02 6.69 6.74 41.5M
2023-11-30 7.00 7.15 6.91 7.00 46.7M
2023-11-29 7.47 7.47 6.82 7.00 55.9M
2023-11-28 7.61 7.73 7.34 7.47 31.6M
2023-11-27 7.94 7.94 7.35 7.63 42.3M
2023-11-24 8.15 8.29 7.87 7.92 45.6M
2023-11-23 7.39 8.16 7.19 8.16 91.7M
2023-11-22 7.14 7.40 7.06 7.28 22.5M
2023-11-21 7.11 7.48 7.09 7.12 31.3M
2023-11-20 6.90 7.05 6.80 6.98 17.2M
2023-11-17 6.98 6.98 6.73 6.78 15.5M
2023-11-16 7.01 7.20 6.85 7.10 32.2M
2023-11-15 6.82 7.00 6.74 7.00 32.7M
2023-11-14 6.52 6.66 6.46 6.57 9.6M
2023-11-13 6.64 6.66 6.41 6.46 21.9M
2023-11-10 6.80 6.80 6.59 6.59 17.8M
2023-11-09 7.21 7.22 6.79 6.80 31.7M
2023-11-08 6.83 7.52 6.71 7.35 73.4M
2023-11-07 6.94 7.01 6.72 6.76 19.5M
2023-11-06 6.78 7.11 6.78 7.01 35.9M
2023-11-03 6.61 6.67 6.51 6.67 13.8M
2023-11-02 6.50 6.75 6.45 6.48 10.4M
2023-11-01 6.58 6.61 6.48 6.50 8.8M
2023-10-31 6.75 6.76 6.47 6.49 11.2M
2023-10-30 6.68 6.84 6.67 6.77 12.6M
2023-10-27 6.39 6.81 6.35 6.74 32.9M
2023-10-26 6.60 6.60 6.29 6.39 18.6M
2023-10-25 6.76 6.80 6.48 6.51 14.8M
2023-10-24 6.61 6.70 6.48 6.53 27.8M
2023-10-20 6.46 6.95 6.41 6.67 24.5M
2023-10-19 6.58 6.62 6.47 6.51 15.2M
2023-10-18 6.73 6.75 6.59 6.63 16.7M
2023-10-17 6.78 6.91 6.69 6.80 14.5M
2023-10-16 6.86 6.86 6.56 6.68 21.2M
2023-10-13 6.99 7.09 6.81 6.83 16.9M
2023-10-12 7.12 7.18 6.98 7.06 16.1M
2023-10-11 7.10 7.22 6.84 7.05 24.3M
2023-10-10 7.21 7.48 6.84 6.88 32.8M
2023-10-09 7.28 7.35 7.01 7.20 15.4M
2023-10-06 7.12 7.37 7.12 7.32 6.7M
2023-10-05 6.97 7.17 6.89 7.11 5.6M
2023-10-04 7.03 7.13 6.87 7.01 7.8M
2023-10-03 7.63 7.63 7.01 7.13 22.4M
2023-09-29 7.43 7.67 7.43 7.67 16.1M
2023-09-28 7.69 7.77 7.37 7.43 29.3M
2023-09-27 7.78 7.94 7.65 7.69 17.2M
2023-09-26 7.79 7.94 7.64 7.78 17.0M
2023-09-25 8.12 8.12 7.71 7.79 25.5M
2023-09-22 7.60 8.38 7.51 8.14 55.5M
2023-09-21 7.84 7.88 7.61 7.63 25.5M
2023-09-20 8.05 8.10 7.82 7.88 26.7M
2023-09-19 8.43 8.55 8.04 8.11 30.8M
2023-09-18 8.62 8.68 8.31 8.41 22.8M
2023-09-15 8.78 8.84 8.50 8.62 28.0M
2023-09-14 9.21 9.25 8.68 8.78 51.2M
2023-09-13 9.45 9.66 9.26 9.33 32.2M
2023-09-12 9.29 9.48 8.95 9.41 38.5M
2023-09-11 9.42 9.53 8.87 9.21 55.6M
2023-09-07 9.77 9.93 9.36 9.42 47.4M
2023-09-06 9.22 9.77 9.04 9.62 90.1M
2023-09-05 9.06 9.22 8.74 9.09 48.9M
2023-09-04 8.84 9.23 8.75 8.91 87.1M
2023-08-31 8.95 9.25 8.51 8.56 44.5M
2023-08-30 9.02 9.12 8.64 8.75 53.1M
2023-08-29 8.29 9.02 8.20 8.97 81.5M
2023-08-28 8.65 8.78 8.10 8.16 64.3M
2023-08-25 7.58 8.31 7.48 8.04 107.9M
2023-08-24 6.96 7.67 6.88 7.63 80.3M
2023-08-23 6.91 7.03 6.71 6.91 44.0M
2023-08-22 6.71 6.98 6.68 6.90 41.0M
2023-08-21 6.79 6.98 6.61 6.70 56.9M
2023-08-18 6.70 6.91 6.63 6.75 57.1M
2023-08-17 6.75 6.76 6.52 6.62 49.9M
2023-08-16 6.61 7.11 6.57 6.83 89.3M
2023-08-15 6.44 6.78 6.43 6.62 76.2M
2023-08-14 6.77 6.82 6.25 6.40 160.5M
2023-08-11 7.08 7.20 6.84 7.08 126.2M
2023-08-10 7.42 7.53 7.17 7.26 85.1M
2023-08-09 7.51 7.63 7.32 7.58 93.3M
2023-08-08 8.36 8.45 7.62 7.71 137.1M
2023-08-07 9.02 9.02 8.35 8.53 76.9M
2023-08-04 9.59 9.72 9.05 9.21 104.6M
2023-08-03 9.30 9.45 8.96 9.17 51.3M
2023-08-02 8.90 9.64 8.63 9.40 187.4M
2023-08-01 8.33 8.50 7.91 7.97 83.0M
2023-07-31 9.06 9.74 8.30 8.33 212.7M
2023-07-28 8.81 9.19 8.59 9.06 90.3M
2023-07-27 8.38 9.29 8.01 8.98 109.1M
2023-07-26 8.90 8.90 8.17 8.21 89.9M
2023-07-25 7.92 8.89 7.74 8.89 185.5M
2023-07-24 8.17 8.29 7.03 7.03 167.9M
2023-07-21 8.78 9.03 8.49 8.56 35.1M
2023-07-20 8.50 9.14 8.50 8.78 53.1M
2023-07-19 8.18 8.47 8.09 8.47 32.5M
2023-07-18 9.03 9.03 8.18 8.21 60.2M
2023-07-14 9.33 9.36 8.99 9.08 13.3M
2023-07-13 9.02 9.39 9.02 9.32 27.4M
2023-07-12 8.94 8.97 8.81 8.82 14.7M
2023-07-11 9.19 9.39 8.87 8.87 19.3M
2023-07-10 9.25 9.27 8.84 8.94 14.8M
2023-07-07 9.01 9.21 8.92 8.99 11.6M
2023-07-06 9.31 9.33 8.94 9.15 18.5M
2023-07-05 9.72 9.72 9.32 9.33 23.2M
2023-07-04 9.85 9.85 9.59 9.76 12.4M
2023-07-03 9.66 9.95 9.66 9.83 14.4M
2023-06-30 9.40 10.06 9.40 9.60 30.3M
2023-06-29 9.95 9.95 9.33 9.38 25.8M
2023-06-28 9.68 9.96 9.49 9.89 27.0M
2023-06-27 8.83 9.77 8.83 9.76 38.3M
2023-06-26 8.88 9.15 8.75 8.77 15.5M
2023-06-23 9.05 9.18 8.77 8.86 9.4M
2023-06-21 9.29 9.40 8.99 9.06 17.3M
2023-06-20 10.21 10.21 9.36 9.38 29.5M
2023-06-19 10.40 10.40 9.95 10.08 25.8M
2023-06-16 10.02 10.53 9.85 10.42 45.3M
2023-06-15 9.66 10.08 9.57 10.00 31.2M
2023-06-14 9.79 10.02 9.47 9.51 24.8M
2023-06-13 9.35 9.77 9.33 9.74 27.9M
2023-06-12 9.59 9.59 9.11 9.40 20.5M
2023-06-09 9.72 9.74 9.36 9.51 30.9M
2023-06-08 9.35 9.72 9.03 9.66 43.1M
2023-06-07 9.55 9.66 9.16 9.26 31.1M
2023-06-06 8.65 9.68 8.62 9.27 58.6M
2023-06-05 8.97 8.97 8.43 8.66 38.7M
2023-06-02 8.11 9.06 8.11 9.01 59.1M
2023-06-01 8.28 8.45 8.07 8.12 25.9M
2023-05-31 8.55 8.55 8.27 8.40 33.7M
2023-05-30 8.38 8.68 8.20 8.62 24.8M
2023-05-29 8.67 8.67 8.34 8.37 13.4M
2023-05-25 8.48 8.57 8.39 8.45 19.3M
2023-05-24 8.85 8.91 8.48 8.57 22.5M
2023-05-23 9.17 9.31 8.83 8.90 17.8M
2023-05-22 9.16 9.50 8.94 9.14 18.0M
2023-05-19 9.26 9.39 9.06 9.16 28.2M
2023-05-18 9.33 9.59 9.22 9.35 28.7M
2023-05-17 9.96 10.07 9.26 9.28 47.4M
2023-05-16 10.25 10.34 9.90 10.05 27.2M
2023-05-15 10.14 10.42 9.99 10.25 21.1M
2023-05-12 10.47 10.55 10.12 10.14 17.5M
2023-05-11 10.73 10.81 10.34 10.47 14.5M
2023-05-10 10.88 10.88 10.60 10.71 8.6M
2023-05-09 11.08 11.49 10.68 10.79 21.7M
2023-05-08 11.16 11.23 10.71 10.97 18.0M
2023-05-05 10.95 11.28 10.90 11.16 21.1M
2023-05-04 10.88 10.99 10.64 10.81 21.9M
2023-05-03 10.77 10.81 10.55 10.62 10.3M
2023-05-02 11.34 11.62 10.64 10.77 25.0M
2023-04-28 11.52 11.75 11.27 11.28 17.6M
2023-04-27 11.76 11.76 11.21 11.34 23.6M
2023-04-26 11.52 11.95 11.47 11.80 16.0M
2023-04-25 11.95 12.08 11.47 11.56 16.4M
2023-04-24 12.23 12.26 11.76 11.97 15.5M
2023-04-21 12.83 13.11 12.13 12.21 22.9M
2023-04-20 12.85 13.04 12.70 12.80 13.4M
2023-04-19 13.55 13.68 12.82 12.83 22.3M
2023-04-18 13.92 14.14 13.48 13.53 19.3M
2023-04-17 13.63 14.00 13.41 13.92 17.1M
2023-04-14 13.72 13.79 13.33 13.74 26.2M
2023-04-13 13.20 13.79 12.74 13.72 40.1M
2023-04-12 13.26 13.76 12.87 13.63 46.9M
2023-04-11 12.17 13.24 12.13 13.20 39.8M
2023-04-06 11.99 12.08 11.60 11.84 20.1M
2023-04-04 12.58 12.61 11.93 12.10 22.9M
2023-04-03 12.52 13.13 12.45 12.61 23.9M
2023-03-31 13.39 13.46 12.52 12.52 42.8M
2023-03-30 12.47 13.39 12.39 13.31 42.0M
2023-03-29 11.84 12.61 11.38 12.39 40.9M
2023-03-28 11.28 11.71 11.28 11.62 12.9M
2023-03-27 11.95 11.95 11.27 11.34 25.0M
2023-03-24 12.45 12.45 11.86 11.89 23.2M
2023-03-23 12.23 12.50 11.93 12.50 18.0M
2023-03-22 12.02 12.63 12.02 12.30 19.7M
2023-03-21 11.84 12.24 11.80 11.95 11.1M
2023-03-20 12.26 12.28 11.71 11.76 23.3M
2023-03-17 12.13 12.65 11.93 12.35 40.9M
2023-03-16 11.71 12.13 11.64 11.82 14.2M
2023-03-15 11.52 12.24 11.52 11.89 23.1M
2023-03-14 11.99 12.23 11.27 11.38 40.7M
2023-03-13 12.34 12.56 11.91 12.02 26.3M
2023-03-10 12.54 12.80 12.23 12.35 45.3M
2023-03-09 13.13 13.50 12.83 12.85 20.8M
2023-03-08 13.83 13.94 13.13 13.13 28.7M
2023-03-07 14.35 14.53 14.00 14.14 32.4M
2023-03-06 14.35 14.47 13.11 14.38 69.8M
2023-03-03 14.57 14.88 14.25 14.79 20.1M
2023-03-02 14.38 14.55 14.03 14.38 16.1M
2023-03-01 13.66 14.66 13.52 14.60 36.3M
2023-02-28 14.05 14.31 13.37 13.41 25.7M
2023-02-27 13.87 14.36 13.77 14.05 13.2M
2023-02-24 14.62 14.68 13.90 13.92 30.9M
2023-02-23 14.83 14.99 14.47 14.66 27.5M
2023-02-22 15.18 15.32 14.81 14.88 15.1M
2023-02-21 15.54 16.23 15.08 15.34 28.3M
2023-02-20 14.97 15.47 14.79 15.42 15.4M
2023-02-17 15.16 15.43 14.84 14.90 11.6M
2023-02-16 15.21 15.71 15.06 15.27 21.9M
2023-02-15 15.88 15.95 14.86 14.97 26.4M
2023-02-14 15.73 16.30 15.56 15.88 25.0M
2023-02-13 14.95 15.73 14.64 15.62 30.6M
2023-02-10 16.23 16.23 14.99 15.14 60.4M
2023-02-09 15.97 16.36 15.86 16.30 22.7M
2023-02-08 16.25 16.96 16.02 16.12 24.4M
2023-02-07 16.37 17.00 16.23 16.45 32.5M
2023-02-06 17.06 17.20 16.08 16.37 42.5M
2023-02-03 18.72 18.76 17.35 17.44 64.9M
2023-02-02 20.05 20.24 18.81 18.81 21.2M
2023-02-01 19.87 20.05 19.04 20.01 18.5M
2023-01-31 20.19 20.24 19.22 19.55 18.9M
2023-01-30 20.47 20.74 19.68 19.78 24.4M
2023-01-27 20.61 21.16 20.28 21.02 13.1M
2023-01-26 19.73 20.61 19.50 20.61 18.3M
2023-01-20 18.72 19.55 18.38 19.41 22.4M
2023-01-19 17.24 18.72 17.22 18.72 12.9M
2023-01-18 18.58 18.99 17.43 17.55 31.8M
2023-01-17 18.53 18.81 18.20 18.58 15.3M
2023-01-16 18.95 19.45 18.35 18.81 27.4M
2023-01-13 18.38 18.90 17.72 18.90 33.4M
2023-01-12 19.91 20.15 18.35 18.49 37.3M
2023-01-11 19.27 20.65 18.99 19.73 34.1M
2023-01-10 19.22 19.78 18.85 19.13 20.9M
2023-01-09 20.28 20.93 18.81 19.18 45.0M
2023-01-06 20.33 21.07 19.59 20.24 47.3M
2023-01-05 20.24 20.47 19.36 19.73 47.6M
2023-01-04 18.11 20.10 18.09 19.96 69.4M
2023-01-03 17.61 18.33 16.78 17.87 31.0M