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
2022-12-30 2.24 2.33 2.22 2.31 26.3M
2022-12-29 2.28 2.30 2.16 2.23 53.0M
2022-12-28 2.36 2.37 2.29 2.30 26.1M
2022-12-23 2.30 2.35 2.30 2.34 19.6M
2022-12-22 2.36 2.42 2.30 2.34 41.7M
2022-12-21 2.35 2.38 2.30 2.31 41.5M
2022-12-20 2.39 2.39 2.28 2.32 476.7M
2022-12-19 2.92 2.96 2.78 2.81 32.0M
2022-12-16 2.81 3.01 2.81 2.92 40.7M
2022-12-15 2.89 2.89 2.69 2.83 23.1M
2022-12-14 2.95 2.98 2.83 2.88 21.0M
2022-12-13 3.04 3.07 2.85 2.92 33.0M
2022-12-12 3.06 3.22 2.98 3.00 50.5M
2022-12-09 2.83 3.19 2.82 3.11 122.3M
2022-12-08 2.67 2.87 2.67 2.83 69.6M
2022-12-07 2.78 2.84 2.59 2.60 56.8M
2022-12-06 2.68 2.92 2.66 2.89 77.8M
2022-12-05 2.58 2.77 2.52 2.76 88.3M
2022-12-02 2.53 2.53 2.40 2.50 40.1M
2022-12-01 2.62 2.66 2.48 2.51 61.0M
2022-11-30 2.62 2.67 2.48 2.54 58.1M
2022-11-29 2.58 2.75 2.50 2.62 112.4M
2022-11-28 2.44 2.46 2.33 2.41 54.7M
2022-11-25 2.53 2.64 2.42 2.60 104.6M
2022-11-24 2.38 2.54 2.31 2.53 79.2M
2022-11-23 2.25 2.29 2.07 2.25 62.9M
2022-11-22 2.51 2.55 2.16 2.23 78.7M
2022-11-21 2.45 2.48 2.30 2.42 39.0M
2022-11-18 2.65 2.65 2.47 2.50 64.1M
2022-11-17 2.53 2.63 2.47 2.59 81.0M
2022-11-16 2.90 2.94 2.46 2.50 565.5M
2022-11-15 3.02 3.88 2.91 3.26 116.2M
2022-11-14 2.61 3.45 2.61 3.04 116.5M
2022-11-11 1.91 2.32 1.90 2.27 51.2M
2022-11-10 1.85 1.85 1.75 1.77 11.3M
2022-11-09 1.76 2.08 1.76 1.85 27.4M
2022-11-08 1.82 1.82 1.70 1.75 10.6M
2022-11-07 1.60 1.81 1.60 1.76 17.8M
2022-11-04 1.53 1.65 1.50 1.61 15.8M
2022-11-03 1.60 1.66 1.50 1.52 10.8M
2022-11-02 1.59 1.63 1.50 1.61 10.8M
2022-11-01 1.52 1.59 1.48 1.57 10.7M
2022-10-31 1.60 1.62 1.46 1.49 13.6M
2022-10-28 1.73 1.73 1.56 1.60 6.9M
2022-10-27 1.78 1.81 1.66 1.68 6.6M
2022-10-26 1.69 1.78 1.68 1.72 6.2M
2022-10-25 1.74 1.77 1.67 1.69 10.0M
2022-10-24 1.90 1.90 1.73 1.76 3.8M
2022-10-21 1.98 1.98 1.89 1.91 4.7M
2022-10-20 1.92 1.94 1.82 1.90 5.8M
2022-10-19 1.87 1.98 1.87 1.88 4.1M
2022-10-18 1.85 1.88 1.80 1.88 3.9M
2022-10-17 1.81 1.86 1.75 1.84 2.2M
2022-10-14 1.80 1.87 1.77 1.81 11.7M
2022-10-13 1.84 1.84 1.71 1.74 11.3M
2022-10-12 1.90 1.90 1.78 1.84 6.8M
2022-10-11 1.99 1.99 1.86 1.88 6.9M
2022-10-10 1.98 2.06 1.90 1.95 7.8M
2022-10-07 2.01 2.02 1.94 1.98 4.6M
2022-10-06 2.06 2.16 2.06 2.07 2.6M
2022-10-05 2.02 2.14 1.95 2.10 9.1M
2022-10-03 1.90 2.05 1.90 1.99 12.5M
2022-09-30 1.92 2.00 1.84 1.84 38.0M
2022-09-29 2.08 2.08 1.86 1.91 8.7M
2022-09-28 2.11 2.11 2.01 2.03 11.0M
2022-09-27 2.15 2.17 2.08 2.14 9.0M
2022-09-26 2.22 2.23 2.13 2.15 9.2M
2022-09-23 2.31 2.36 2.15 2.16 11.8M
2022-09-22 2.37 2.38 2.32 2.35 3.3M
2022-09-21 2.42 2.45 2.36 2.37 5.7M
2022-09-20 2.59 2.62 2.44 2.46 10.2M
2022-09-19 2.72 2.72 2.54 2.55 5.6M
2022-09-16 2.69 2.77 2.63 2.70 12.6M
2022-09-15 2.60 2.76 2.60 2.70 9.3M
2022-09-14 2.56 2.64 2.55 2.58 10.1M
2022-09-13 2.73 2.73 2.61 2.61 7.4M
2022-09-09 2.54 2.74 2.52 2.69 11.0M
2022-09-08 2.74 2.74 2.48 2.48 9.1M
2022-09-07 2.66 2.76 2.64 2.67 6.0M
2022-09-06 2.61 2.70 2.57 2.66 11.3M
2022-09-05 2.57 2.59 2.47 2.58 5.0M
2022-09-02 2.74 2.74 2.57 2.58 7.2M
2022-09-01 2.71 2.83 2.65 2.70 12.5M
2022-08-31 2.54 2.85 2.53 2.76 17.7M
2022-08-30 2.60 2.65 2.51 2.54 4.4M
2022-08-29 2.63 2.65 2.52 2.57 4.7M
2022-08-26 2.72 2.72 2.61 2.68 7.9M
2022-08-25 2.61 2.69 2.59 2.65 5.3M
2022-08-24 2.66 2.66 2.57 2.59 3.5M
2022-08-23 2.74 2.74 2.64 2.68 7.0M
2022-08-22 2.47 2.75 2.47 2.63 7.5M
2022-08-19 2.50 2.51 2.37 2.47 5.3M
2022-08-18 2.45 2.46 2.40 2.46 3.6M
2022-08-17 2.49 2.55 2.44 2.50 2.6M
2022-08-16 2.44 2.65 2.44 2.49 8.1M
2022-08-15 2.49 2.58 2.41 2.44 2.5M
2022-08-12 2.36 2.50 2.30 2.50 5.8M
2022-08-11 2.36 2.42 2.34 2.37 2.8M
2022-08-10 2.42 2.48 2.32 2.34 4.2M
2022-08-09 2.41 2.50 2.39 2.44 4.3M
2022-08-08 2.43 2.55 2.40 2.43 2.0M
2022-08-05 2.42 2.47 2.35 2.45 3.3M
2022-08-04 2.36 2.44 2.32 2.33 6.1M
2022-08-03 2.46 2.46 2.35 2.36 4.5M
2022-08-02 2.50 2.50 2.35 2.44 6.2M
2022-08-01 2.61 2.61 2.47 2.54 3.7M
2022-07-29 2.71 2.71 2.55 2.57 6.1M
2022-07-28 2.71 2.74 2.61 2.69 4.6M
2022-07-27 2.81 2.81 2.65 2.68 3.4M
2022-07-26 2.75 2.86 2.62 2.83 8.4M
2022-07-25 2.62 2.76 2.57 2.69 6.8M
2022-07-22 2.60 2.67 2.54 2.58 3.9M
2022-07-21 2.53 2.68 2.53 2.57 5.5M
2022-07-20 2.70 2.71 2.60 2.61 3.2M
2022-07-19 2.62 2.65 2.54 2.64 3.7M
2022-07-18 2.48 2.63 2.48 2.62 4.6M
2022-07-15 2.65 2.65 2.45 2.45 10.2M
2022-07-14 2.60 2.66 2.50 2.65 6.4M
2022-07-13 2.72 2.74 2.60 2.63 6.9M
2022-07-12 2.81 2.88 2.69 2.72 9.4M
2022-07-11 2.80 2.86 2.76 2.81 7.8M
2022-07-08 2.86 2.95 2.86 2.89 3.0M
2022-07-07 2.99 2.99 2.84 2.84 5.0M
2022-07-06 3.05 3.05 2.86 2.92 7.2M
2022-07-05 3.08 3.10 3.01 3.03 2.4M
2022-07-04 3.14 3.14 3.00 3.05 4.8M
2022-06-30 3.17 3.21 3.11 3.14 4.9M
2022-06-29 3.09 3.25 3.06 3.16 6.8M
2022-06-28 3.10 3.13 3.04 3.10 3.4M
2022-06-27 3.08 3.12 3.05 3.11 6.1M
2022-06-24 3.09 3.11 3.03 3.05 3.2M
2022-06-23 3.00 3.10 2.97 3.05 3.9M
2022-06-22 3.08 3.16 3.00 3.00 5.8M
2022-06-21 3.04 3.17 3.04 3.10 11.5M
2022-06-20 2.82 3.03 2.78 2.99 12.8M
2022-06-17 2.80 2.83 2.76 2.79 12.6M
2022-06-16 2.97 2.99 2.80 2.81 11.5M
2022-06-15 2.84 2.97 2.83 2.94 13.9M
2022-06-14 2.90 2.90 2.82 2.84 12.4M
2022-06-13 2.98 3.02 2.87 2.90 17.2M
2022-06-10 3.02 3.05 2.98 3.04 10.1M
2022-06-09 3.02 3.15 3.00 3.08 10.3M
2022-06-08 3.03 3.04 2.93 3.02 14.2M
2022-06-07 3.04 3.10 2.95 3.00 17.2M
2022-06-06 3.20 3.23 3.00 3.03 20.5M
2022-06-02 3.30 3.30 3.18 3.20 7.5M
2022-06-01 3.39 3.45 3.29 3.31 29.2M
2022-05-31 3.31 3.40 3.23 3.33 88.7M
2022-05-30 3.23 3.31 3.22 3.28 9.7M
2022-05-27 3.33 3.36 3.21 3.29 8.5M
2022-05-26 3.32 3.33 3.21 3.26 12.9M
2022-05-25 3.29 3.36 3.24 3.32 9.5M
2022-05-24 3.33 3.34 3.23 3.28 9.1M
2022-05-23 3.34 3.35 3.27 3.34 4.6M
2022-05-20 3.41 3.42 3.25 3.30 8.7M
2022-05-19 3.28 3.34 3.26 3.32 6.5M
2022-05-18 3.34 3.46 3.25 3.36 11.0M
2022-05-17 3.37 3.37 3.25 3.30 8.9M
2022-05-16 3.33 3.45 3.22 3.32 7.8M
2022-05-13 3.11 3.22 3.06 3.22 11.1M
2022-05-12 3.34 3.34 3.05 3.06 12.7M
2022-05-11 3.41 3.44 3.31 3.31 7.1M
2022-05-10 3.42 3.45 3.27 3.41 8.7M
2022-05-06 3.54 3.57 3.43 3.45 9.4M
2022-05-05 3.70 3.75 3.55 3.63 12.9M
2022-05-04 3.83 3.83 3.62 3.63 9.1M
2022-05-03 3.80 3.92 3.71 3.83 5.3M
2022-04-29 3.61 3.80 3.48 3.80 7.4M
2022-04-28 3.53 3.61 3.46 3.61 6.7M
2022-04-27 3.57 3.59 3.44 3.53 13.1M
2022-04-26 3.62 3.76 3.56 3.60 5.2M
2022-04-25 3.71 3.71 3.54 3.58 6.4M
2022-04-22 3.70 3.81 3.61 3.71 5.7M
2022-04-21 3.85 3.94 3.64 3.72 18.0M
2022-04-20 4.05 4.08 3.85 3.85 7.6M
2022-04-19 4.22 4.22 3.95 4.01 6.3M
2022-04-14 4.03 4.23 4.02 4.22 8.8M
2022-04-13 4.07 4.13 3.95 4.00 6.7M
2022-04-12 4.16 4.22 4.03 4.07 10.5M
2022-04-11 4.39 4.39 4.10 4.16 11.7M
2022-04-08 4.27 4.41 4.14 4.39 9.5M
2022-04-07 4.55 4.55 4.23 4.24 13.3M
2022-04-06 4.23 4.60 4.23 4.46 26.6M
2022-04-04 3.99 4.45 3.99 4.40 34.6M
2022-04-01 3.95 4.01 3.81 3.99 7.3M
2022-03-31 4.09 4.21 3.91 3.97 13.5M
2022-03-30 3.73 4.10 3.71 4.01 16.4M
2022-03-29 4.00 4.00 3.70 3.73 17.9M
2022-03-28 4.10 4.10 3.87 4.02 11.8M
2022-03-25 4.19 4.27 4.06 4.12 9.6M
2022-03-24 4.48 4.50 4.17 4.19 12.7M
2022-03-23 4.46 4.65 4.33 4.48 15.1M
2022-03-22 4.28 4.54 4.18 4.45 31.3M
2022-03-21 4.62 4.65 4.12 4.28 20.9M
2022-03-18 4.38 4.63 4.12 4.50 63.0M
2022-03-17 3.62 4.43 3.62 4.40 57.5M
2022-03-16 3.20 3.38 2.92 3.32 35.6M
2022-03-15 3.40 3.44 3.12 3.14 24.4M
2022-03-14 3.58 3.58 3.38 3.40 19.9M
2022-03-11 3.68 3.73 3.49 3.64 14.0M
2022-03-10 3.54 3.78 3.54 3.68 16.7M
2022-03-09 3.63 3.65 3.43 3.54 17.1M
2022-03-08 3.86 3.86 3.58 3.63 16.0M
2022-03-07 3.78 3.83 3.56 3.82 15.6M
2022-03-04 3.80 3.84 3.67 3.79 12.8M
2022-03-03 3.66 3.86 3.66 3.83 16.7M
2022-03-02 3.78 3.79 3.58 3.61 11.7M
2022-03-01 3.58 3.83 3.58 3.79 10.5M
2022-02-28 3.70 3.72 3.53 3.56 15.3M
2022-02-25 3.82 3.92 3.75 3.75 8.2M
2022-02-24 4.02 4.04 3.76 3.77 14.8M
2022-02-23 4.11 4.11 3.97 4.05 9.6M
2022-02-22 4.13 4.21 4.07 4.13 6.5M
2022-02-21 4.20 4.30 4.06 4.18 15.8M
2022-02-18 4.20 4.42 4.19 4.35 13.1M
2022-02-17 4.28 4.28 4.20 4.27 6.3M
2022-02-16 4.34 4.36 4.19 4.24 7.9M
2022-02-15 4.27 4.35 4.18 4.25 9.6M
2022-02-14 4.69 4.69 4.20 4.25 18.3M
2022-02-11 4.60 4.80 4.57 4.67 30.9M
2022-02-10 4.20 4.45 4.16 4.45 20.7M
2022-02-09 4.11 4.23 4.07 4.11 15.5M
2022-02-08 4.14 4.14 4.00 4.04 7.0M
2022-02-07 4.18 4.20 4.05 4.08 8.2M
2022-02-04 4.19 4.23 4.12 4.18 5.1M
2022-01-31 4.15 4.15 3.96 4.12 4.8M
2022-01-28 4.13 4.20 3.94 4.01 7.7M
2022-01-27 4.23 4.24 3.99 4.15 23.0M
2022-01-26 4.39 4.39 4.23 4.24 6.9M
2022-01-25 4.52 4.52 4.30 4.36 14.1M
2022-01-24 4.23 4.55 4.19 4.52 40.8M
2022-01-21 4.17 4.24 4.09 4.21 17.5M
2022-01-20 4.30 4.35 4.11 4.21 61.0M
2022-01-19 3.57 4.00 3.57 4.00 35.6M
2022-01-18 3.50 3.72 3.46 3.55 20.7M
2022-01-17 3.63 3.69 3.47 3.49 15.8M
2022-01-14 3.74 3.78 3.61 3.66 19.0M
2022-01-13 4.15 4.16 3.65 3.65 50.5M
2022-01-12 4.39 4.42 4.18 4.21 16.7M
2022-01-11 4.42 4.50 4.26 4.39 15.0M
2022-01-10 4.08 4.41 4.06 4.39 33.7M
2022-01-07 4.03 4.12 3.75 3.98 24.2M
2022-01-06 4.07 4.14 3.94 4.03 11.9M
2022-01-05 4.16 4.20 4.06 4.07 6.3M
2022-01-04 4.06 4.33 4.06 4.15 13.1M
2022-01-03 4.23 4.26 3.93 4.00 6.5M