AMTD Digital

HKD
🏛️ usa →
1.90
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
2023-12-29 4.31 4.31 4.08 4.17 0.5M
2023-12-28 4.29 4.50 4.20 4.24 0.4M
2023-12-27 4.22 4.35 4.19 4.31 0.2M
2023-12-26 4.21 4.28 4.17 4.28 0.2M
2023-12-22 4.27 4.44 4.22 4.22 0.2M
2023-12-21 4.25 4.32 4.16 4.32 0.2M
2023-12-20 4.36 4.45 4.20 4.24 0.2M
2023-12-19 4.33 4.48 4.28 4.39 0.2M
2023-12-18 4.31 4.41 4.20 4.26 0.2M
2023-12-15 4.47 4.54 4.26 4.26 0.3M
2023-12-14 4.28 4.58 4.28 4.47 0.4M
2023-12-13 4.19 4.36 4.14 4.24 0.2M
2023-12-12 4.22 4.27 4.13 4.20 0.2M
2023-12-11 4.34 4.37 4.22 4.28 0.2M
2023-12-08 4.44 4.50 4.18 4.37 0.2M
2023-12-07 4.55 4.70 4.37 4.44 0.2M
2023-12-06 4.41 4.56 4.39 4.54 0.2M
2023-12-05 4.62 4.64 4.29 4.36 0.3M
2023-12-04 4.62 4.70 4.39 4.50 0.4M
2023-12-01 4.44 4.73 4.32 4.66 0.4M
2023-11-30 4.60 4.74 4.43 4.47 0.5M
2023-11-29 4.93 5.10 4.52 4.59 1.0M
2023-11-28 5.42 5.85 4.92 5.01 1.9M
2023-11-27 4.91 6.18 4.74 5.49 6.5M
2023-11-24 3.94 5.75 3.88 4.92 7.1M
2023-11-22 3.99 4.00 3.93 3.98 0.1M
2023-11-21 3.99 3.99 3.89 3.98 0.2M
2023-11-20 3.97 4.04 3.86 3.97 0.3M
2023-11-17 4.03 4.06 3.92 3.98 0.2M
2023-11-16 4.29 4.29 3.99 4.04 0.3M
2023-11-15 4.14 4.42 4.07 4.25 0.6M
2023-11-14 4.18 4.25 3.93 4.12 0.4M
2023-11-13 3.78 4.18 3.73 4.10 0.7M
2023-11-10 3.74 3.80 3.67 3.74 0.2M
2023-11-09 3.89 3.93 3.75 3.80 0.4M
2023-11-08 4.02 4.17 3.84 3.95 0.6M
2023-11-07 3.99 4.08 3.91 4.05 0.3M
2023-11-06 4.09 4.11 3.97 4.00 0.4M
2023-11-03 4.07 4.10 4.00 4.04 0.5M
2023-11-02 4.07 4.08 3.98 4.05 0.4M
2023-11-01 4.12 4.13 3.94 4.06 0.3M
2023-10-31 4.06 4.14 3.98 4.09 0.3M
2023-10-30 4.24 4.24 3.97 4.04 0.5M
2023-10-27 4.35 4.36 4.17 4.19 0.3M
2023-10-26 4.21 4.45 4.17 4.30 0.6M
2023-10-25 4.45 4.45 4.18 4.21 0.6M
2023-10-24 4.56 4.79 4.32 4.38 0.8M
2023-10-23 4.71 4.73 4.51 4.53 0.4M
2023-10-20 5.44 5.44 4.54 4.60 2.3M
2023-10-19 5.50 5.51 5.45 5.45 0.6M
2023-10-18 5.50 5.52 5.50 5.51 0.3M
2023-10-17 5.50 5.53 5.50 5.51 0.3M
2023-10-16 5.51 5.56 5.50 5.51 0.3M
2023-10-13 5.50 5.51 5.50 5.51 0.3M
2023-10-12 5.50 5.52 5.49 5.51 0.6M
2023-10-11 5.52 5.56 5.50 5.52 0.4M
2023-10-10 5.50 5.56 5.50 5.52 0.4M
2023-10-09 5.50 5.54 5.50 5.51 0.3M
2023-10-06 5.50 5.57 5.50 5.55 0.4M
2023-10-05 5.51 5.54 5.50 5.51 0.2M
2023-10-04 5.51 5.53 5.50 5.51 0.3M
2023-10-03 5.50 5.52 5.50 5.51 0.3M
2023-10-02 5.50 5.54 5.50 5.52 0.3M
2023-09-29 5.51 5.57 5.50 5.51 0.3M
2023-09-28 5.51 5.56 5.50 5.52 0.3M
2023-09-27 5.51 5.59 5.50 5.54 0.4M
2023-09-26 5.50 5.53 5.48 5.51 0.5M
2023-09-25 5.51 5.68 5.49 5.50 1.0M
2023-09-22 5.85 5.88 5.50 5.51 1.3M
2023-09-21 5.50 5.54 5.48 5.48 0.8M
2023-09-20 5.51 5.56 5.50 5.50 0.4M
2023-09-19 5.50 5.54 5.49 5.50 0.3M
2023-09-18 5.51 5.55 5.50 5.50 0.4M
2023-09-15 5.52 5.56 5.49 5.51 0.8M
2023-09-14 5.51 5.58 5.50 5.50 0.9M
2023-09-13 5.50 5.93 5.41 5.52 2.8M
2023-09-12 5.50 5.57 5.50 5.51 0.4M
2023-09-11 5.51 5.68 5.38 5.50 0.9M
2023-09-08 5.50 5.58 5.43 5.49 1.0M
2023-09-07 5.50 5.74 5.46 5.51 0.9M
2023-09-06 5.50 5.61 5.44 5.51 0.6M
2023-09-05 5.56 5.63 5.50 5.55 0.4M
2023-09-01 5.55 5.73 5.50 5.57 0.5M
2023-08-31 5.99 6.04 5.52 5.60 1.8M
2023-08-30 6.02 6.09 6.00 6.04 0.9M
2023-08-29 6.10 6.17 6.01 6.02 1.6M
2023-08-28 6.20 6.35 6.08 6.14 2.2M
2023-08-25 6.10 6.35 6.04 6.19 2.0M
2023-08-24 6.23 6.41 6.04 6.19 3.2M
2023-08-23 6.58 6.89 6.07 6.14 6.7M
2023-08-22 5.75 8.42 5.21 6.37 40.1M
2023-08-21 5.09 5.15 4.92 5.00 0.5M
2023-08-18 5.33 5.39 4.80 5.24 1.7M
2023-08-17 5.84 5.84 5.45 5.51 0.7M
2023-08-16 6.59 6.60 5.61 5.71 2.5M
2023-08-15 6.24 6.32 5.86 5.90 1.6M
2023-08-14 6.61 6.64 6.13 6.25 1.9M
2023-08-11 6.62 6.66 6.62 6.62 0.5M
2023-08-10 6.60 6.71 6.60 6.62 0.8M
2023-08-09 6.61 6.64 6.60 6.61 0.4M
2023-08-08 6.60 6.63 6.60 6.60 0.7M
2023-08-07 6.61 6.64 6.59 6.60 0.7M
2023-08-04 6.61 6.64 6.59 6.59 0.6M
2023-08-03 6.60 6.65 6.60 6.63 0.7M
2023-08-02 6.60 6.63 6.60 6.61 0.8M
2023-08-01 6.61 6.68 6.58 6.63 0.5M
2023-07-31 6.65 6.78 6.62 6.62 0.7M
2023-07-28 6.64 6.91 6.60 6.60 1.6M
2023-07-27 6.61 6.65 6.59 6.59 0.7M
2023-07-26 6.61 6.65 6.60 6.60 0.7M
2023-07-25 6.63 6.73 6.60 6.60 0.5M
2023-07-24 6.61 6.69 6.60 6.63 0.8M
2023-07-21 6.63 6.70 6.60 6.63 0.8M
2023-07-20 6.62 6.72 6.60 6.60 0.8M
2023-07-19 6.64 7.18 6.55 6.63 1.8M
2023-07-18 6.67 6.74 6.60 6.61 0.4M
2023-07-17 6.65 6.76 6.64 6.66 0.5M
2023-07-14 7.00 7.12 6.63 6.71 0.8M
2023-07-13 6.67 7.08 6.66 6.99 1.3M
2023-07-12 6.98 7.00 6.60 6.70 1.3M
2023-07-11 7.07 7.22 6.76 6.92 2.2M
2023-07-10 6.66 7.44 6.45 6.88 4.4M
2023-07-07 6.69 6.75 6.47 6.48 1.9M
2023-07-06 6.50 6.51 6.45 6.46 0.8M
2023-07-05 6.55 6.55 6.46 6.48 0.5M
2023-07-03 6.53 6.59 6.45 6.57 0.4M
2023-06-30 6.45 6.59 6.45 6.45 0.6M
2023-06-29 6.46 6.90 6.44 6.45 1.8M
2023-06-28 6.55 6.55 6.36 6.42 0.5M
2023-06-27 6.15 6.65 6.14 6.60 0.9M
2023-06-26 6.47 6.56 6.10 6.12 1.9M
2023-06-23 6.52 6.55 6.50 6.51 0.6M
2023-06-22 6.53 6.56 6.51 6.53 0.4M
2023-06-21 6.58 6.59 6.51 6.52 0.8M
2023-06-20 6.55 6.60 6.52 6.55 0.4M
2023-06-16 6.60 6.76 6.54 6.54 1.1M
2023-06-15 6.53 6.69 6.53 6.60 0.9M
2023-06-14 6.64 6.67 6.52 6.54 0.8M
2023-06-13 6.59 6.71 6.56 6.60 1.1M
2023-06-12 6.58 6.66 6.55 6.56 0.6M
2023-06-09 6.59 7.23 6.55 6.56 3.0M
2023-06-08 6.57 6.66 6.52 6.60 0.8M
2023-06-07 6.60 6.62 6.50 6.52 0.8M
2023-06-06 6.69 6.73 6.55 6.59 1.0M
2023-06-05 6.67 6.85 6.59 6.70 1.0M
2023-06-02 6.52 7.88 6.52 6.73 8.6M
2023-06-01 6.52 6.59 6.51 6.55 0.4M
2023-05-31 6.54 6.64 6.51 6.55 0.5M
2023-05-30 6.60 6.65 6.50 6.58 0.9M
2023-05-26 6.50 6.57 6.50 6.57 0.6M
2023-05-25 6.56 6.56 6.49 6.50 0.7M
2023-05-24 6.51 6.61 6.50 6.55 0.4M
2023-05-23 6.53 6.58 6.50 6.53 0.4M
2023-05-22 6.51 6.65 6.50 6.57 0.7M
2023-05-19 6.52 6.57 6.51 6.51 0.5M
2023-05-18 6.52 6.57 6.50 6.53 0.6M
2023-05-17 6.51 6.65 6.50 6.51 0.6M
2023-05-16 6.55 6.59 6.50 6.50 0.8M
2023-05-15 6.54 7.10 6.51 6.54 2.0M
2023-05-12 6.52 6.64 6.50 6.57 0.7M
2023-05-11 6.53 6.67 6.51 6.52 0.6M
2023-05-10 6.63 6.65 6.53 6.56 0.8M
2023-05-09 6.65 6.65 6.53 6.60 0.5M
2023-05-08 6.60 6.68 6.50 6.62 1.1M
2023-05-05 6.54 6.66 6.50 6.60 1.1M
2023-05-04 6.58 6.85 6.51 6.51 1.7M
2023-05-03 6.60 6.83 6.52 6.60 1.9M
2023-05-02 6.87 7.15 6.60 6.62 1.4M
2023-05-01 7.00 7.34 6.75 6.89 2.7M
2023-04-28 7.88 9.20 7.30 8.40 11.0M
2023-04-27 6.60 6.78 6.58 6.78 3.2M
2023-04-26 6.60 6.68 6.51 6.61 1.7M
2023-04-25 6.68 6.94 6.60 6.61 1.3M
2023-04-24 6.84 6.95 6.62 6.66 0.7M
2023-04-21 6.87 7.14 6.83 6.89 0.5M
2023-04-20 6.99 7.16 6.80 7.00 0.7M
2023-04-19 7.03 7.13 6.91 7.06 0.6M
2023-04-18 7.32 7.71 7.11 7.16 0.7M
2023-04-17 7.26 7.39 7.04 7.35 0.8M
2023-04-14 7.40 7.92 7.23 7.34 0.9M
2023-04-13 7.60 7.68 7.20 7.51 1.0M
2023-04-12 8.90 9.10 7.47 7.62 3.6M
2023-04-11 6.95 9.20 6.92 8.50 12.5M
2023-04-10 6.72 7.12 6.63 6.93 1.0M
2023-04-06 6.62 6.88 6.62 6.72 0.6M
2023-04-05 6.66 6.77 6.60 6.64 0.7M
2023-04-04 6.83 6.87 6.63 6.73 0.7M
2023-04-03 6.96 7.15 6.73 6.81 0.7M
2023-03-31 6.85 7.36 6.73 7.00 1.4M
2023-03-30 6.98 7.12 6.70 6.80 1.2M
2023-03-29 6.70 8.48 6.70 6.98 5.2M
2023-03-28 6.81 6.86 6.70 6.70 0.6M
2023-03-27 6.88 6.95 6.72 6.86 0.6M
2023-03-24 7.05 7.11 6.75 6.89 1.1M
2023-03-23 7.13 7.22 7.00 7.05 0.7M
2023-03-22 7.20 7.32 7.11 7.17 0.5M
2023-03-21 7.30 7.38 7.15 7.27 0.6M
2023-03-20 7.95 8.05 7.15 7.27 1.6M
2023-03-17 8.00 8.12 7.99 8.05 1.0M
2023-03-16 8.02 8.24 7.99 8.01 1.0M
2023-03-15 8.10 8.35 7.23 8.18 2.0M
2023-03-14 8.33 8.46 8.33 8.34 1.0M
2023-03-13 8.12 8.42 8.04 8.35 1.2M
2023-03-10 8.34 8.45 8.24 8.36 1.7M
2023-03-09 8.27 8.49 8.12 8.35 2.4M
2023-03-08 8.50 8.68 8.02 8.32 7.0M
2023-03-07 7.91 8.08 7.90 7.92 1.8M
2023-03-06 7.90 8.04 7.84 7.91 1.3M
2023-03-03 7.82 8.07 7.76 7.79 1.9M
2023-03-02 7.78 7.87 7.73 7.81 1.3M
2023-03-01 7.79 7.93 7.72 7.74 1.3M
2023-02-28 7.80 7.96 7.61 7.74 1.4M
2023-02-27 8.03 8.15 7.84 7.87 1.1M
2023-02-24 8.05 8.19 7.78 8.03 1.4M
2023-02-23 8.46 8.48 7.95 8.22 1.9M
2023-02-22 8.35 8.79 8.01 8.22 3.0M
2023-02-21 8.42 8.44 7.90 8.11 1.4M
2023-02-17 8.50 8.57 8.38 8.50 0.9M
2023-02-16 8.71 8.77 8.51 8.60 1.2M
2023-02-15 8.69 8.89 8.60 8.80 1.3M
2023-02-14 8.74 9.13 8.65 8.76 1.8M
2023-02-13 9.19 9.21 8.62 8.82 1.9M
2023-02-10 10.10 10.80 9.21 9.22 6.7M
2023-02-09 9.55 9.65 9.15 9.43 1.4M
2023-02-08 9.65 9.76 9.37 9.48 1.4M
2023-02-07 9.91 9.99 9.56 9.65 1.8M
2023-02-06 10.10 10.18 9.91 10.06 1.5M
2023-02-03 10.13 10.26 9.82 10.00 2.2M
2023-02-02 10.39 11.15 10.10 10.13 5.8M
2023-02-01 10.18 10.33 9.86 10.09 2.2M
2023-01-31 10.60 10.60 10.17 10.20 2.7M
2023-01-30 10.17 10.34 10.10 10.19 1.3M
2023-01-27 10.30 11.49 10.18 10.34 6.3M
2023-01-26 10.49 10.61 10.26 10.35 1.7M
2023-01-25 10.56 10.72 10.40 10.64 1.2M
2023-01-24 10.98 11.17 10.71 10.81 1.7M
2023-01-23 11.00 11.39 10.83 11.08 2.1M
2023-01-20 11.00 11.70 10.75 11.08 3.1M
2023-01-19 12.92 12.92 10.81 11.09 4.1M
2023-01-18 10.80 14.25 10.45 11.80 14.5M
2023-01-17 10.98 11.25 10.33 10.72 2.8M
2023-01-13 11.05 12.30 10.85 11.04 4.4M
2023-01-12 13.30 13.39 10.93 11.24 4.8M
2023-01-11 14.99 15.45 12.99 13.20 6.2M
2023-01-10 14.47 17.00 13.11 13.47 9.0M
2023-01-09 23.00 25.50 14.65 14.88 11.8M
2023-01-06 26.51 36.40 18.75 22.94 21.1M
2023-01-05 16.96 37.72 16.65 29.95 40.2M
2023-01-04 9.50 10.43 9.31 10.00 0.4M
2023-01-03 10.01 10.28 9.40 9.84 0.2M