Agile Group

3383
🏛️ hong-kong →
0.41
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 4.15 4.27 4.10 4.23 2.6M
2021-12-30 4.22 4.22 4.02 4.07 4.3M
2021-12-29 4.26 4.34 4.09 4.14 3.6M
2021-12-28 4.28 4.30 4.13 4.26 5.2M
2021-12-24 4.26 4.26 4.11 4.16 2.2M
2021-12-23 4.07 4.28 4.06 4.24 6.2M
2021-12-22 4.13 4.16 3.98 4.07 3.9M
2021-12-21 3.87 4.14 3.79 4.10 12.6M
2021-12-20 4.09 4.18 3.86 3.87 10.6M
2021-12-17 4.18 4.18 3.99 4.09 16.6M
2021-12-16 4.20 4.32 4.08 4.15 11.0M
2021-12-15 4.21 4.30 4.11 4.15 23.9M
2021-12-14 4.71 4.71 4.15 4.18 30.9M
2021-12-13 5.04 5.20 4.71 4.71 16.6M
2021-12-10 5.25 5.29 5.03 5.04 9.7M
2021-12-09 5.13 5.32 5.13 5.26 10.1M
2021-12-08 5.23 5.38 5.12 5.14 7.0M
2021-12-07 5.00 5.25 4.98 5.22 14.7M
2021-12-06 5.12 5.28 4.90 4.90 8.2M
2021-12-03 5.17 5.17 5.07 5.11 5.4M
2021-12-02 5.17 5.21 5.03 5.17 8.2M
2021-12-01 5.16 5.36 5.16 5.17 4.6M
2021-11-30 5.27 5.27 5.10 5.14 11.4M
2021-11-29 5.21 5.27 5.14 5.15 7.4M
2021-11-26 5.55 5.55 5.21 5.21 9.1M
2021-11-25 5.60 5.71 5.53 5.56 4.4M
2021-11-24 5.70 5.78 5.54 5.54 4.9M
2021-11-23 5.32 5.77 5.32 5.70 6.8M
2021-11-22 5.69 5.78 5.42 5.42 4.5M
2021-11-19 5.30 6.12 5.24 5.71 13.2M
2021-11-18 5.46 5.46 5.27 5.32 4.0M
2021-11-17 5.61 5.66 5.45 5.52 3.2M
2021-11-16 5.65 5.76 5.57 5.61 6.9M
2021-11-15 5.97 5.98 5.58 5.61 6.8M
2021-11-12 6.11 6.19 5.86 5.97 5.9M
2021-11-11 5.87 6.05 5.72 6.01 13.3M
2021-11-10 5.30 5.85 5.15 5.80 19.6M
2021-11-09 5.32 5.35 5.15 5.23 11.5M
2021-11-08 5.42 5.42 5.15 5.26 8.3M
2021-11-05 5.66 5.66 5.24 5.28 13.2M
2021-11-04 6.06 6.06 5.63 5.68 7.6M
2021-11-03 5.87 6.01 5.81 5.96 4.3M
2021-11-02 6.12 6.25 5.77 5.80 11.7M
2021-11-01 6.12 6.20 6.05 6.12 3.0M
2021-10-29 6.26 6.30 6.11 6.12 5.3M
2021-10-28 6.60 6.60 6.25 6.26 6.9M
2021-10-27 6.62 6.63 6.50 6.55 4.1M
2021-10-26 6.91 6.93 6.57 6.62 7.1M
2021-10-25 7.10 7.18 6.85 6.90 5.3M
2021-10-22 7.14 7.44 7.14 7.19 5.3M
2021-10-21 6.63 7.13 6.63 7.06 13.0M
2021-10-20 7.00 7.00 6.61 6.61 4.7M
2021-10-19 6.80 6.87 6.72 6.84 5.2M
2021-10-18 6.74 6.89 6.64 6.80 4.3M
2021-10-15 6.75 6.83 6.50 6.63 4.9M
2021-10-12 6.65 6.76 6.55 6.67 10.2M
2021-10-11 6.94 6.94 6.62 6.64 6.5M
2021-10-08 7.10 7.11 6.81 6.86 6.7M
2021-10-07 6.99 7.17 6.99 7.03 3.5M
2021-10-06 6.95 7.04 6.76 6.93 3.8M
2021-10-05 7.23 7.23 6.83 6.95 4.1M
2021-10-04 7.35 7.38 7.07 7.20 4.8M
2021-09-30 7.20 7.38 7.00 7.28 6.7M
2021-09-29 7.16 7.34 7.03 7.19 6.4M
2021-09-28 7.05 7.29 7.05 7.07 9.1M
2021-09-27 7.30 7.30 6.92 6.99 7.9M
2021-09-24 7.36 7.37 7.10 7.30 9.2M
2021-09-23 6.95 7.40 6.83 7.36 18.3M
2021-09-21 6.08 6.60 6.05 6.56 8.5M
2021-09-20 6.34 6.39 6.00 6.08 17.5M
2021-09-17 6.30 6.58 6.14 6.50 17.5M
2021-09-16 6.73 6.83 6.06 6.30 23.3M
2021-09-15 7.27 7.29 6.82 6.85 11.9M
2021-09-14 7.70 7.87 7.21 7.29 5.8M
2021-09-13 7.53 7.78 7.38 7.67 3.8M
2021-09-10 7.43 7.52 7.33 7.50 4.4M
2021-09-09 7.52 7.64 7.36 7.43 8.0M
2021-09-08 7.80 7.81 7.53 7.54 6.4M
2021-09-07 8.12 8.17 7.71 7.79 7.1M
2021-09-06 8.35 8.38 8.07 8.08 4.2M
2021-09-03 8.58 8.58 8.38 8.38 4.3M
2021-09-02 9.05 9.07 8.90 8.98 4.5M
2021-09-01 8.91 9.05 8.80 8.98 4.5M
2021-08-31 8.81 8.97 8.64 8.92 10.1M
2021-08-30 8.72 8.87 8.69 8.81 4.4M
2021-08-27 8.70 8.72 8.62 8.67 6.2M
2021-08-26 8.89 8.93 8.68 8.68 4.4M
2021-08-25 8.94 8.94 8.72 8.89 3.3M
2021-08-24 8.70 8.82 8.70 8.78 3.7M
2021-08-23 8.81 8.91 8.56 8.57 7.0M
2021-08-20 9.10 9.10 8.77 8.81 7.5M
2021-08-19 9.29 9.29 9.03 9.07 7.4M
2021-08-18 9.02 9.33 8.98 9.29 4.8M
2021-08-17 9.11 9.24 8.88 8.89 3.8M
2021-08-16 9.07 9.22 9.03 9.11 2.1M
2021-08-13 9.06 9.16 8.92 9.06 1.5M
2021-08-12 9.00 9.30 8.94 9.04 2.6M
2021-08-11 8.97 9.35 8.90 9.15 3.1M
2021-08-10 8.99 8.99 8.61 8.90 2.0M
2021-08-09 8.61 8.92 8.52 8.83 3.6M
2021-08-06 8.60 8.74 8.50 8.59 2.8M
2021-08-05 8.68 8.83 8.61 8.66 2.6M
2021-08-04 8.95 8.95 8.66 8.86 1.0M
2021-08-03 8.98 8.98 8.58 8.82 5.1M
2021-08-02 8.50 8.90 8.30 8.86 3.2M
2021-07-30 8.85 8.85 8.49 8.50 5.7M
2021-07-29 9.14 9.15 8.84 8.85 5.7M
2021-07-28 8.81 9.05 8.81 8.92 3.2M
2021-07-27 9.26 9.31 8.72 8.84 3.8M
2021-07-26 9.63 9.63 9.25 9.26 3.4M
2021-07-23 9.74 9.79 9.56 9.64 1.4M
2021-07-22 9.57 9.82 9.57 9.70 1.9M
2021-07-21 9.50 9.62 9.42 9.55 2.2M
2021-07-20 9.62 9.62 9.30 9.42 3.7M
2021-07-19 9.80 9.90 9.56 9.58 3.9M
2021-07-16 9.89 9.98 9.72 9.90 2.4M
2021-07-15 9.57 9.89 9.57 9.84 3.4M
2021-07-14 9.78 9.79 9.48 9.58 5.9M
2021-07-13 9.70 9.89 9.70 9.78 3.1M
2021-07-12 9.65 9.78 9.55 9.68 3.1M
2021-07-09 9.63 9.66 9.51 9.59 3.2M
2021-07-08 9.70 9.79 9.58 9.62 2.4M
2021-07-07 9.87 9.93 9.68 9.70 5.0M
2021-07-06 9.87 9.99 9.82 9.90 2.1M
2021-07-05 9.96 10.16 9.86 9.91 2.6M
2021-07-02 10.06 10.26 9.96 10.00 3.2M
2021-06-30 10.22 10.34 10.02 10.06 2.3M
2021-06-29 10.22 10.32 10.14 10.22 1.9M
2021-06-28 10.88 10.88 10.18 10.22 1.7M
2021-06-25 10.32 10.42 10.20 10.40 3.4M
2021-06-24 10.08 10.40 10.08 10.32 1.7M
2021-06-23 10.16 10.30 10.10 10.12 1.4M
2021-06-22 10.02 10.22 9.97 10.14 1.7M
2021-06-21 10.00 10.30 9.96 9.99 2.8M
2021-06-18 10.32 10.32 10.00 10.10 5.6M
2021-06-17 10.28 10.34 10.14 10.34 2.8M
2021-06-16 10.48 10.48 10.26 10.30 2.3M
2021-06-15 10.84 10.84 10.42 10.50 2.8M
2021-06-11 10.76 10.82 10.70 10.82 1.4M
2021-06-10 10.80 11.02 10.76 10.82 1.2M
2021-06-09 10.74 10.92 10.68 10.84 2.5M
2021-06-08 10.72 10.78 10.60 10.76 1.3M
2021-06-07 10.66 10.74 10.56 10.74 1.9M
2021-06-04 10.90 10.90 10.62 10.70 2.6M
2021-06-03 10.98 11.00 10.80 10.86 1.8M
2021-06-02 10.78 11.02 10.76 10.92 4.3M
2021-06-01 11.04 11.04 10.70 10.76 2.3M
2021-05-31 10.92 11.08 10.76 11.04 2.3M
2021-05-28 11.28 11.28 10.88 10.96 4.8M
2021-05-27 11.36 11.50 11.30 11.36 6.3M
2021-05-26 11.38 11.50 11.24 11.28 2.6M
2021-05-25 11.40 11.46 11.22 11.40 1.6M
2021-05-24 11.40 11.48 11.34 11.42 3.7M
2021-05-21 11.36 11.42 11.26 11.38 1.5M
2021-05-20 11.44 11.64 11.26 11.36 3.6M
2021-05-18 11.04 11.64 11.04 11.54 2.9M
2021-05-17 11.48 11.54 10.80 11.02 10.6M
2021-05-14 12.08 12.28 12.00 12.08 3.0M
2021-05-13 12.12 12.18 12.00 12.04 2.1M
2021-05-12 12.38 12.38 12.02 12.12 3.2M
2021-05-11 12.38 12.42 12.18 12.20 3.8M
2021-05-10 12.56 12.68 12.32 12.50 2.7M
2021-05-07 12.44 12.66 12.34 12.54 2.8M
2021-05-06 12.30 12.58 12.24 12.42 2.2M
2021-05-05 12.30 12.58 12.30 12.40 1.2M
2021-05-04 12.26 12.42 12.22 12.36 1.4M
2021-05-03 12.10 12.44 12.00 12.36 3.3M
2021-04-30 12.26 12.32 12.10 12.18 1.8M
2021-04-29 12.00 12.28 11.92 12.26 1.6M
2021-04-28 12.00 12.08 11.92 12.02 2.3M
2021-04-27 12.02 12.22 12.02 12.14 1.3M
2021-04-26 12.40 12.52 12.08 12.18 2.3M
2021-04-23 12.56 12.56 12.28 12.38 2.5M
2021-04-22 12.48 12.74 12.40 12.62 5.2M
2021-04-21 12.48 12.60 12.36 12.46 1.9M
2021-04-20 12.34 12.62 12.20 12.56 3.1M
2021-04-19 12.38 12.46 12.22 12.34 2.3M
2021-04-16 12.18 12.32 12.10 12.30 2.2M
2021-04-15 12.26 12.26 12.02 12.14 3.0M
2021-04-14 12.34 12.46 12.22 12.26 2.5M
2021-04-13 12.66 12.66 12.16 12.26 5.4M
2021-04-12 12.82 12.86 12.50 12.58 4.2M
2021-04-09 13.08 13.18 12.64 12.80 4.1M
2021-04-08 13.22 13.22 13.00 13.14 3.1M
2021-04-07 12.96 13.18 12.80 13.08 4.7M
2021-04-01 12.84 12.90 12.68 12.90 6.7M
2021-03-31 12.70 12.78 12.50 12.74 4.5M
2021-03-30 12.66 12.94 12.66 12.70 6.9M
2021-03-29 12.44 12.80 12.38 12.66 6.0M
2021-03-26 12.18 12.56 12.16 12.50 9.8M
2021-03-25 12.08 12.26 11.92 12.12 6.4M
2021-03-24 11.68 12.20 11.68 12.16 22.5M
2021-03-23 11.30 11.72 11.14 11.68 7.0M
2021-03-22 11.02 11.20 10.90 11.20 3.4M
2021-03-19 10.76 11.02 10.76 11.00 13.3M
2021-03-18 11.02 11.18 10.86 10.88 3.4M
2021-03-17 11.18 11.20 10.96 11.02 4.3M
2021-03-16 10.90 11.04 10.72 11.02 3.9M
2021-03-15 10.76 11.06 10.72 10.74 2.7M
2021-03-12 10.74 11.18 10.62 10.86 3.7M
2021-03-11 10.72 10.86 10.68 10.74 1.6M
2021-03-10 10.78 10.80 10.54 10.62 2.1M
2021-03-09 10.60 10.78 10.58 10.66 3.5M
2021-03-08 10.82 10.96 10.52 10.52 1.8M
2021-03-05 10.62 10.80 10.40 10.70 4.7M
2021-03-04 10.88 10.94 10.62 10.64 3.6M
2021-03-03 10.98 11.16 10.82 10.88 3.3M
2021-03-02 10.94 11.22 10.80 11.00 6.0M
2021-03-01 10.94 11.02 10.78 10.84 2.9M
2021-02-26 10.68 11.16 10.66 10.96 11.1M
2021-02-25 10.38 11.54 10.32 10.92 18.8M
2021-02-24 10.36 10.40 10.02 10.30 6.8M
2021-02-23 9.86 10.32 9.86 10.20 7.9M
2021-02-22 10.06 10.06 9.85 9.86 3.7M
2021-02-19 10.08 10.10 9.95 10.06 2.4M
2021-02-18 9.97 10.16 9.93 10.08 4.0M
2021-02-17 10.00 10.04 9.93 9.97 1.9M
2021-02-16 10.00 10.20 10.00 10.04 2.6M
2021-02-11 9.90 10.02 9.84 10.02 0.6M
2021-02-10 9.77 10.10 9.77 9.97 2.6M
2021-02-09 9.90 9.96 9.75 9.87 1.3M
2021-02-08 9.91 10.16 9.84 9.96 2.4M
2021-02-05 9.95 9.98 9.81 9.91 2.1M
2021-02-04 9.90 9.96 9.68 9.92 4.2M
2021-02-03 10.08 10.08 9.85 10.02 3.4M
2021-02-02 9.86 10.04 9.63 9.97 5.3M
2021-02-01 9.74 9.81 9.49 9.79 5.2M
2021-01-29 9.99 9.99 9.64 9.68 7.9M
2021-01-28 10.00 10.02 9.86 9.91 5.2M
2021-01-27 10.20 10.20 9.88 10.04 6.4M
2021-01-26 10.00 10.04 9.80 9.97 2.5M
2021-01-25 10.12 10.22 9.94 9.98 3.3M
2021-01-22 10.48 10.48 10.08 10.10 4.0M
2021-01-21 10.52 10.62 10.32 10.40 4.3M
2021-01-20 10.80 10.80 10.36 10.46 3.2M
2021-01-19 10.24 10.86 10.24 10.66 10.5M
2021-01-18 10.08 10.16 9.90 10.14 2.2M
2021-01-15 10.08 10.08 9.92 10.02 3.0M
2021-01-14 10.06 10.06 9.93 9.98 1.9M
2021-01-13 10.10 10.24 9.93 10.06 2.9M
2021-01-12 10.06 10.38 10.06 10.16 2.7M
2021-01-11 10.00 10.28 9.79 10.20 4.9M
2021-01-08 10.00 10.06 9.82 10.02 4.6M
2021-01-07 10.00 10.14 9.81 9.86 3.5M
2021-01-06 9.85 10.00 9.83 9.93 5.4M
2021-01-05 10.02 10.02 9.80 9.83 7.5M
2021-01-04 10.32 10.32 9.96 10.02 5.2M