Allied

0373
🏛️ hong-kong →
2.17
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 2.72 2.73 2.72 2.73 0.0M
2021-12-30 2.76 2.76 2.76 2.76 0.0M
2021-12-29 2.69 2.76 2.69 2.76 0.0M
2021-12-28 2.69 2.70 2.69 2.70 0.0M
2021-12-24 2.72 2.72 2.72 2.72 0.0M
2021-12-23 2.80 2.80 2.70 2.71 0.2M
2021-12-22 2.70 2.70 2.70 2.71 0.0M
2021-12-21 2.80 2.80 2.71 2.71 0.1M
2021-12-20 2.72 2.72 2.70 2.70 0.0M
2021-12-17 2.70 2.79 2.70 2.79 0.2M
2021-12-16 2.72 2.72 2.70 2.70 0.2M
2021-12-15 2.75 2.75 2.68 2.70 0.0M
2021-12-14 2.76 2.76 2.76 2.76 0.0M
2021-12-13 2.76 2.76 2.76 2.76 0.0M
2021-12-10 2.76 2.76 2.76 2.76 0.0M
2021-12-09 2.76 2.76 2.76 2.76 0.0M
2021-12-08 2.76 2.76 2.76 2.76 0.0M
2021-12-07 2.76 2.76 2.76 2.76 0.0M
2021-12-06 2.74 2.74 2.74 2.76 0.0M
2021-12-03 2.78 2.78 2.78 2.78 0.0M
2021-12-02 2.78 2.78 2.78 2.78 0.0M
2021-12-01 2.75 2.75 2.75 2.78 0.0M
2021-11-30 2.80 2.93 2.74 2.89 0.6M
2021-11-29 2.72 2.72 2.72 2.72 0.0M
2021-11-26 2.75 2.75 2.75 2.75 0.0M
2021-11-25 2.75 2.75 2.75 2.75 0.0M
2021-11-24 2.76 2.76 2.76 2.76 0.0M
2021-11-23 2.76 2.76 2.76 2.76 0.0M
2021-11-22 2.72 2.72 2.72 2.72 0.0M
2021-11-19 2.72 2.72 2.72 2.72 0.0M
2021-11-18 2.70 2.70 2.70 2.70 0.0M
2021-11-17 2.70 2.70 2.66 2.70 0.2M
2021-11-16 2.72 2.72 2.70 2.71 0.0M
2021-11-15 2.75 2.75 2.75 2.75 0.0M
2021-11-12 2.79 2.79 2.76 2.75 0.0M
2021-11-11 2.78 2.78 2.78 2.78 0.0M
2021-11-10 2.71 2.78 2.62 2.73 0.1M
2021-11-09 2.76 2.76 2.76 2.76 0.0M
2021-11-08 2.76 2.76 2.76 2.76 0.0M
2021-11-05 2.79 2.80 2.68 2.80 0.2M
2021-11-04 2.81 2.84 2.79 2.79 0.1M
2021-11-03 2.82 2.82 2.82 2.81 0.0M
2021-11-02 2.83 2.85 2.83 2.85 0.0M
2021-11-01 2.86 2.86 2.86 2.86 0.0M
2021-10-29 2.87 2.87 2.87 2.86 0.0M
2021-10-28 2.85 2.85 2.83 2.85 0.1M
2021-10-27 2.83 3.00 2.82 2.87 1.6M
2021-10-26 2.81 2.81 2.78 2.81 0.7M
2021-10-25 2.85 2.85 2.82 2.82 0.1M
2021-10-22 2.85 2.85 2.85 2.85 0.0M
2021-10-21 2.85 2.85 2.78 2.81 0.1M
2021-10-20 2.83 2.83 2.80 2.80 0.2M
2021-10-19 2.81 2.94 2.80 2.86 0.2M
2021-10-18 2.85 2.85 2.83 2.83 0.1M
2021-10-15 2.90 2.90 2.82 2.89 0.0M
2021-10-12 2.90 2.90 2.90 2.90 0.0M
2021-10-11 2.94 2.94 2.90 2.90 0.0M
2021-10-08 2.91 2.91 2.91 2.91 0.0M
2021-10-07 2.91 2.91 2.91 2.91 0.0M
2021-10-06 2.91 2.91 2.91 2.91 0.0M
2021-10-05 2.84 3.03 2.80 2.91 0.1M
2021-10-04 2.80 2.80 2.80 2.80 0.0M
2021-09-30 2.81 2.81 2.78 2.80 0.1M
2021-09-29 2.83 2.83 2.83 2.83 0.0M
2021-09-28 2.85 2.85 2.80 2.83 0.0M
2021-09-27 2.86 2.86 2.79 2.79 0.1M
2021-09-24 2.85 2.85 2.85 2.89 0.0M
2021-09-23 2.88 2.88 2.88 2.88 0.0M
2021-09-21 2.80 2.80 2.80 2.80 0.0M
2021-09-20 2.90 2.90 2.75 2.80 0.1M
2021-09-17 2.93 2.93 2.93 2.93 0.0M
2021-09-16 2.95 2.95 2.93 2.93 0.1M
2021-09-15 3.01 3.01 3.01 3.01 0.0M
2021-09-14 2.96 3.02 2.96 3.01 0.1M
2021-09-13 3.01 3.01 3.01 3.01 0.0M
2021-09-10 3.03 3.03 3.01 3.01 0.1M
2021-09-09 3.02 3.05 2.99 3.01 0.1M
2021-09-08 3.02 3.08 3.02 3.02 0.0M
2021-09-07 3.02 3.02 3.02 3.02 0.0M
2021-09-06 3.07 3.08 3.01 3.02 0.2M
2021-09-03 3.00 3.10 2.95 3.09 1.9M
2021-09-02 3.05 3.10 3.00 3.05 0.2M
2021-09-01 3.03 3.08 2.90 3.05 0.1M
2021-08-31 3.03 3.05 3.00 3.03 0.2M
2021-08-30 3.10 3.10 3.03 3.03 0.2M
2021-08-27 3.10 3.11 3.05 3.05 0.3M
2021-08-26 3.11 3.14 3.03 3.11 0.2M
2021-08-25 3.06 3.11 3.06 3.10 0.2M
2021-08-24 3.13 3.19 3.05 3.06 0.4M
2021-08-23 3.16 3.16 3.06 3.10 0.3M
2021-08-20 3.07 3.40 3.02 3.40 0.1M
2021-08-19 3.06 3.06 3.06 3.06 0.0M
2021-08-18 3.08 3.08 3.08 3.08 0.0M
2021-08-17 3.08 3.08 3.08 3.08 0.0M
2021-08-16 3.08 3.09 3.06 3.08 0.1M
2021-08-13 3.11 3.11 3.11 3.11 0.0M
2021-08-12 3.07 3.11 3.07 3.11 0.1M
2021-08-11 3.08 3.08 3.08 3.08 0.0M
2021-08-10 3.08 3.08 3.08 3.08 0.0M
2021-08-09 3.07 3.07 3.07 3.07 0.0M
2021-08-06 3.07 3.07 3.07 3.07 0.0M
2021-08-05 3.07 3.07 3.07 3.07 0.0M
2021-08-04 3.06 3.10 3.06 3.07 0.1M
2021-08-03 3.06 3.06 3.06 3.06 0.0M
2021-08-02 3.06 3.06 3.06 3.06 0.0M
2021-07-30 3.06 3.06 3.03 3.03 0.0M
2021-07-29 3.07 3.08 3.06 3.08 0.1M
2021-07-28 3.06 3.06 3.06 3.06 0.0M
2021-07-27 3.06 3.06 2.96 3.06 0.1M
2021-07-26 3.10 3.10 3.05 3.06 0.0M
2021-07-23 3.13 3.18 3.13 3.16 0.1M
2021-07-22 3.13 3.16 3.10 3.10 0.0M
2021-07-21 3.11 3.12 3.03 3.12 0.1M
2021-07-20 3.11 3.11 3.11 3.11 0.0M
2021-07-19 3.17 3.17 3.10 3.11 0.1M
2021-07-16 3.14 3.20 3.13 3.20 0.2M
2021-07-15 3.15 3.18 3.14 3.17 0.0M
2021-07-14 3.14 3.14 3.11 3.11 0.1M
2021-07-13 3.15 3.15 3.14 3.15 0.1M
2021-07-12 3.14 3.15 3.14 3.15 0.0M
2021-07-09 3.15 3.15 3.15 3.15 0.0M
2021-07-08 3.15 3.15 3.15 3.15 0.0M
2021-07-07 3.18 3.18 3.18 3.18 0.0M
2021-07-06 3.19 3.19 3.19 3.19 0.0M
2021-07-05 3.19 3.19 3.19 3.19 0.0M
2021-07-02 3.14 3.20 3.09 3.20 0.1M
2021-06-30 3.16 3.16 3.16 3.16 0.0M
2021-06-29 3.08 3.20 3.08 3.16 0.1M
2021-06-28 3.17 3.21 3.07 3.08 0.0M
2021-06-25 3.20 3.20 3.20 3.20 0.0M
2021-06-24 3.21 3.21 3.21 3.21 0.0M
2021-06-23 3.20 3.21 3.19 3.21 0.1M
2021-06-22 3.11 3.11 3.11 3.11 0.0M
2021-06-21 3.11 3.11 3.11 3.11 0.0M
2021-06-18 3.11 3.11 3.11 3.11 0.0M
2021-06-17 3.10 3.12 3.04 3.11 0.1M
2021-06-16 3.14 3.19 3.14 3.19 0.1M
2021-06-15 3.16 3.17 3.15 3.16 0.1M
2021-06-11 3.11 3.17 3.11 3.16 0.1M
2021-06-10 3.09 3.13 3.09 3.13 0.1M
2021-06-09 3.13 3.13 3.10 3.10 0.2M
2021-06-08 3.18 3.18 3.13 3.13 0.2M
2021-06-07 3.24 3.24 3.15 3.17 0.3M
2021-06-04 3.20 3.20 3.16 3.16 0.2M
2021-06-03 3.20 3.21 3.18 3.18 0.2M
2021-06-02 3.20 3.25 3.17 3.19 4.3M
2021-06-01 3.19 3.23 3.19 3.19 0.3M
2021-05-31 3.20 3.39 3.19 3.19 2.4M
2021-05-28 3.18 3.20 3.18 3.19 0.5M
2021-05-27 3.18 3.18 3.17 3.17 0.3M
2021-05-26 3.18 3.20 3.18 3.20 0.3M
2021-05-25 3.18 3.20 3.16 3.16 0.4M
2021-05-24 3.29 3.29 3.18 3.21 0.4M
2021-05-21 3.21 3.22 3.18 3.21 0.6M
2021-05-20 3.23 3.23 3.17 3.20 0.8M
2021-05-18 3.23 3.23 3.18 3.19 0.6M
2021-05-17 3.24 3.24 3.17 3.19 0.3M
2021-05-14 3.21 3.21 3.18 3.20 0.6M
2021-05-13 3.22 3.22 3.17 3.18 0.4M
2021-05-12 3.22 3.22 3.17 3.19 0.7M
2021-05-11 3.16 3.20 3.13 3.17 0.3M
2021-05-10 3.18 3.19 3.17 3.17 0.5M
2021-05-07 3.21 3.21 3.18 3.18 0.5M
2021-05-06 3.32 3.32 3.18 3.19 0.9M
2021-05-05 3.26 3.29 3.16 3.18 0.8M
2021-05-04 3.38 3.45 3.38 3.39 0.3M
2021-05-03 3.37 3.46 3.37 3.38 0.3M
2021-04-30 3.35 3.42 3.32 3.42 0.3M
2021-04-29 3.27 3.38 3.25 3.35 0.6M
2021-04-28 3.25 3.30 3.22 3.30 0.5M
2021-04-27 3.15 3.22 3.10 3.22 0.3M
2021-04-26 3.21 3.25 3.18 3.18 0.3M
2021-04-23 3.10 3.25 3.10 3.21 0.4M
2021-04-22 3.21 3.24 3.18 3.20 0.3M
2021-04-21 3.17 3.26 3.16 3.20 0.3M
2021-04-20 3.20 3.28 3.19 3.28 0.3M
2021-04-19 3.25 3.27 3.20 3.23 0.3M
2021-04-16 3.26 3.26 3.25 3.25 0.3M
2021-04-15 3.20 3.26 3.20 3.26 0.3M
2021-04-14 3.25 3.25 3.23 3.20 0.3M
2021-04-13 3.16 3.25 3.14 3.25 0.3M
2021-04-12 3.22 3.23 3.14 3.23 0.3M
2021-04-09 3.14 3.23 3.14 3.19 0.3M
2021-04-08 3.21 3.21 3.11 3.19 0.3M
2021-04-07 3.23 3.24 3.20 3.21 0.4M
2021-04-01 3.27 3.28 3.27 3.27 0.3M
2021-03-31 3.29 3.29 3.19 3.20 0.3M
2021-03-30 3.24 3.30 3.21 3.23 2.5M
2021-03-29 3.16 3.20 3.16 3.17 0.3M
2021-03-26 3.11 3.21 3.11 3.19 0.3M
2021-03-25 3.09 3.14 3.05 3.11 0.3M
2021-03-24 3.18 3.18 3.13 3.15 0.3M
2021-03-23 3.16 3.21 3.15 3.15 0.3M
2021-03-22 3.18 3.23 3.18 3.19 0.3M
2021-03-19 3.15 3.18 3.13 3.17 0.4M
2021-03-18 3.14 3.18 3.11 3.15 0.4M
2021-03-17 3.14 3.20 3.14 3.14 0.3M
2021-03-16 3.18 3.19 3.13 3.14 0.4M
2021-03-15 3.13 3.18 3.01 3.18 0.3M
2021-03-12 3.15 3.18 3.12 3.12 0.4M
2021-03-11 3.13 3.18 3.12 3.15 0.4M
2021-03-10 3.22 3.22 3.13 3.14 0.7M
2021-03-09 3.19 3.28 3.19 3.22 0.3M
2021-03-08 3.23 3.27 3.20 3.20 0.3M
2021-03-05 3.20 3.23 3.18 3.18 2.0M
2021-03-04 3.08 3.22 3.08 3.11 0.5M
2021-03-03 3.13 3.20 3.08 3.11 0.4M
2021-03-02 3.14 3.14 3.09 3.13 0.4M
2021-03-01 3.21 3.26 3.15 3.16 0.6M
2021-02-26 3.26 3.26 3.09 3.14 0.5M
2021-02-25 3.28 3.28 3.19 3.24 0.3M
2021-02-24 3.28 3.28 3.18 3.18 0.4M
2021-02-23 3.23 3.28 3.22 3.28 0.3M
2021-02-22 3.23 3.27 3.23 3.26 0.4M
2021-02-19 3.24 3.28 3.20 3.28 0.3M
2021-02-18 3.27 3.29 3.24 3.24 0.4M
2021-02-17 3.20 3.28 3.19 3.21 0.5M
2021-02-16 3.22 3.27 3.19 3.19 0.3M
2021-02-11 3.27 3.29 3.19 3.22 0.4M
2021-02-10 3.17 3.28 3.17 3.26 0.4M
2021-02-09 3.22 3.28 3.21 3.21 0.5M
2021-02-08 3.28 3.32 3.22 3.23 0.3M
2021-02-05 3.30 3.32 3.29 3.30 0.3M
2021-02-04 3.28 3.36 3.24 3.27 1.2M
2021-02-03 3.17 3.25 3.10 3.24 0.4M
2021-02-02 3.23 3.28 3.19 3.21 0.4M
2021-02-01 3.17 3.25 3.16 3.22 0.6M
2021-01-29 3.15 3.27 3.14 3.24 0.3M
2021-01-28 3.33 3.33 3.23 3.23 0.5M
2021-01-27 3.25 3.31 3.11 3.21 0.4M
2021-01-26 3.30 3.35 3.25 3.25 0.3M
2021-01-25 3.28 3.38 3.26 3.31 0.3M
2021-01-22 3.30 3.37 3.27 3.34 0.3M
2021-01-21 3.41 3.41 3.31 3.31 0.3M
2021-01-20 3.35 3.36 3.32 3.32 0.3M
2021-01-19 3.34 3.42 3.30 3.30 0.7M
2021-01-18 3.35 3.35 3.34 3.34 0.3M
2021-01-15 3.30 3.34 3.22 3.28 0.3M
2021-01-14 3.39 3.39 3.28 3.30 0.3M
2021-01-13 3.35 3.41 3.35 3.40 0.4M
2021-01-12 3.44 3.44 3.29 3.35 0.5M
2021-01-11 3.28 3.38 3.25 3.37 0.3M
2021-01-08 3.16 3.26 3.12 3.18 0.3M
2021-01-07 3.12 3.19 3.12 3.18 0.3M
2021-01-06 3.14 3.20 3.13 3.17 0.3M
2021-01-05 3.20 3.23 3.13 3.13 0.3M
2021-01-04 3.22 3.26 3.18 3.18 0.3M