Anchorstone

1592
🏛️ hong-kong →
0.03
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 0.63 0.63 0.51 0.58 1.0M
2021-12-30 0.68 0.71 0.61 0.61 0.7M
2021-12-29 0.65 0.76 0.62 0.68 1.4M
2021-12-28 0.85 0.85 0.63 0.65 4.0M
2021-12-24 0.97 1.16 0.88 0.91 2.0M
2021-12-23 0.67 1.26 0.63 0.94 4.8M
2021-12-22 0.78 0.78 0.54 0.65 1.2M
2021-12-21 0.98 0.98 0.55 0.74 3.3M
2021-12-20 1.11 1.13 0.95 0.98 2.2M
2021-12-17 1.30 1.30 1.13 1.24 1.5M
2021-12-16 1.39 1.39 1.23 1.24 2.0M
2021-12-15 1.43 1.48 1.15 1.32 2.4M
2021-12-14 1.31 1.43 1.28 1.41 2.1M
2021-12-13 1.61 1.68 1.28 1.31 5.8M
2021-12-10 1.75 1.76 1.68 1.69 1.5M
2021-12-09 1.73 1.73 1.71 1.71 1.4M
2021-12-08 1.71 1.75 1.67 1.75 2.4M
2021-12-07 1.68 1.73 1.64 1.71 1.8M
2021-12-06 1.88 1.88 1.70 1.70 1.7M
2021-12-03 1.85 1.88 1.50 1.87 3.1M
2021-12-02 1.66 1.70 1.60 1.66 1.9M
2021-12-01 1.80 1.80 1.67 1.71 2.2M
2021-11-30 1.70 1.73 1.64 1.72 1.6M
2021-11-29 1.81 1.83 1.64 1.71 2.8M
2021-11-26 1.83 1.86 1.81 1.84 1.4M
2021-11-25 1.90 1.90 1.83 1.87 1.7M
2021-11-24 1.89 1.93 1.86 1.89 1.6M
2021-11-23 1.85 1.88 1.80 1.88 2.2M
2021-11-22 1.95 1.95 1.86 1.88 2.1M
2021-11-19 1.98 1.98 1.87 1.95 2.3M
2021-11-18 1.96 1.96 1.90 1.95 1.8M
2021-11-17 1.91 1.96 1.89 1.96 1.7M
2021-11-16 1.97 1.97 1.91 1.93 1.3M
2021-11-15 1.95 1.95 1.91 1.94 1.3M
2021-11-12 1.98 1.98 1.92 1.96 1.5M
2021-11-11 1.97 1.98 1.95 1.97 1.4M
2021-11-10 1.95 2.00 1.95 1.97 2.0M
2021-11-09 1.95 1.95 1.90 1.95 1.8M
2021-11-08 1.96 1.96 1.92 1.96 1.6M
2021-11-05 1.96 1.96 1.90 1.96 1.7M
2021-11-04 1.99 2.00 1.95 1.98 1.3M
2021-11-03 1.96 1.98 1.94 1.98 1.4M
2021-11-02 1.97 2.01 1.95 1.97 2.0M
2021-11-01 1.98 1.98 1.95 1.97 1.3M
2021-10-29 1.98 2.00 1.95 2.00 1.8M
2021-10-28 2.00 2.01 1.91 1.99 2.0M
2021-10-27 1.98 2.00 1.93 2.00 1.8M
2021-10-26 2.00 2.02 1.97 2.00 1.4M
2021-10-25 2.00 2.11 1.97 2.00 1.8M
2021-10-22 2.00 2.10 1.96 2.10 1.8M
2021-10-21 2.02 2.05 1.96 2.00 1.4M
2021-10-20 2.20 2.20 1.91 2.01 2.0M
2021-10-19 2.26 2.26 2.10 2.15 1.6M
2021-10-18 2.02 2.21 2.02 2.16 2.5M
2021-10-15 2.03 2.03 1.98 2.02 1.5M
2021-10-12 1.98 2.04 1.95 2.03 1.8M
2021-10-11 2.00 2.00 1.70 2.00 3.7M
2021-10-08 2.03 2.03 1.90 2.00 1.9M
2021-10-07 2.04 2.04 1.92 2.00 1.7M
2021-10-06 2.03 2.04 1.95 2.00 1.9M
2021-10-05 2.02 2.06 1.95 2.03 1.6M
2021-10-04 2.05 2.11 1.92 2.06 2.1M
2021-09-30 1.90 2.05 1.84 2.05 1.6M
2021-09-29 1.91 1.95 1.70 1.88 1.5M
2021-09-28 1.92 1.92 1.87 1.91 0.9M
2021-09-27 1.92 1.95 1.86 1.91 0.6M
2021-09-24 1.89 1.92 1.85 1.92 1.0M
2021-09-23 1.84 1.93 1.83 1.92 1.2M
2021-09-21 1.88 1.93 1.88 1.89 0.6M
2021-09-20 1.78 1.93 1.77 1.91 11.0M
2021-09-17 1.77 1.78 1.72 1.78 0.6M
2021-09-16 1.85 1.87 1.73 1.78 5.8M
2021-09-15 1.78 1.93 1.71 1.77 7.2M
2021-09-14 1.59 1.90 1.56 1.78 9.4M
2021-09-13 1.68 1.68 1.49 1.59 1.7M
2021-09-10 1.64 1.73 1.64 1.68 1.3M
2021-09-09 1.64 1.65 1.61 1.61 0.7M
2021-09-08 1.63 1.66 1.62 1.66 0.6M
2021-09-07 1.67 1.71 1.62 1.64 0.7M
2021-09-06 1.78 1.78 1.64 1.71 0.8M
2021-09-03 1.72 1.74 1.67 1.71 0.7M
2021-09-02 1.69 1.72 1.68 1.72 0.7M
2021-09-01 1.87 1.87 1.70 1.72 1.7M
2021-08-31 1.72 1.89 1.70 1.89 3.2M
2021-08-30 1.79 1.80 1.70 1.73 1.1M
2021-08-27 1.84 1.84 1.77 1.77 0.8M
2021-08-26 1.80 1.84 1.72 1.84 1.6M
2021-08-25 1.87 1.96 1.80 1.80 7.8M
2021-08-24 1.90 1.96 1.83 1.95 5.8M
2021-08-23 1.89 1.98 1.82 1.95 5.1M
2021-08-20 1.70 1.94 1.70 1.90 3.9M
2021-08-19 1.65 1.84 1.62 1.80 7.0M
2021-08-18 1.52 1.67 1.35 1.65 4.3M
2021-08-17 1.36 1.52 1.31 1.48 3.1M
2021-08-16 1.24 1.36 1.24 1.34 2.4M
2021-08-13 1.64 1.64 1.21 1.24 10.6M
2021-08-12 1.40 1.71 1.40 1.64 3.3M
2021-08-11 1.19 1.49 1.17 1.40 2.4M
2021-08-10 1.50 1.50 0.93 1.20 10.4M
2021-08-09 1.55 1.55 1.49 1.50 0.7M
2021-08-06 1.60 1.62 1.54 1.58 1.8M
2021-08-05 1.59 1.64 1.56 1.60 1.5M
2021-08-04 1.60 1.65 1.58 1.65 1.4M
2021-08-03 1.69 1.70 1.61 1.61 1.5M
2021-08-02 1.73 1.75 1.66 1.66 1.3M
2021-07-30 1.62 1.71 1.59 1.71 2.9M
2021-07-29 1.69 1.69 1.53 1.65 1.6M
2021-07-28 1.43 1.69 1.42 1.60 1.5M
2021-07-27 1.63 1.65 1.50 1.60 1.7M
2021-07-26 1.70 1.70 1.62 1.67 1.5M
2021-07-23 1.70 1.73 1.67 1.69 1.7M
2021-07-22 1.74 1.77 1.67 1.72 1.5M
2021-07-21 1.62 1.80 1.60 1.74 1.4M
2021-07-20 1.57 1.83 1.57 1.69 1.3M
2021-07-19 1.65 1.67 1.60 1.63 2.2M
2021-07-16 1.74 1.74 1.63 1.69 3.2M
2021-07-15 1.71 1.75 1.69 1.74 2.0M
2021-07-14 1.69 1.80 1.68 1.73 1.6M
2021-07-13 1.65 1.71 1.60 1.70 1.8M
2021-07-12 1.70 1.70 1.59 1.65 1.8M
2021-07-09 1.60 1.75 1.60 1.70 1.8M
2021-07-08 1.61 1.71 1.55 1.57 1.9M
2021-07-07 1.71 1.71 1.49 1.55 2.9M
2021-07-06 1.77 1.86 1.73 1.73 2.5M
2021-07-05 2.26 2.26 1.73 1.76 3.3M
2021-07-02 2.58 2.59 2.15 2.17 3.7M
2021-06-30 2.87 2.87 2.01 2.81 9.2M
2021-06-29 2.85 2.86 2.47 2.81 9.1M
2021-06-28 2.65 2.85 2.63 2.85 4.4M
2021-06-25 2.29 2.62 2.19 2.62 7.3M
2021-06-24 1.95 2.30 1.95 2.26 4.5M
2021-06-23 1.90 1.92 1.87 1.90 0.7M
2021-06-22 1.78 1.90 1.70 1.88 1.6M
2021-06-21 1.90 1.90 1.69 1.78 2.4M
2021-06-18 1.97 1.98 1.88 1.90 0.8M
2021-06-17 1.76 2.03 1.76 1.96 3.6M
2021-06-16 1.70 1.76 1.61 1.76 2.1M
2021-06-15 1.70 1.73 1.60 1.70 2.5M
2021-06-11 1.67 1.72 1.67 1.70 0.4M
2021-06-10 1.68 1.72 1.65 1.70 0.6M
2021-06-09 1.70 1.76 1.66 1.73 1.1M
2021-06-08 1.70 1.74 1.65 1.73 1.2M
2021-06-07 1.72 1.75 1.60 1.73 2.1M
2021-06-04 1.42 1.72 1.40 1.72 2.3M
2021-06-03 1.41 1.47 1.33 1.46 1.5M
2021-06-02 1.41 1.53 1.38 1.50 0.6M
2021-06-01 1.53 1.53 1.40 1.44 1.1M
2021-05-31 1.70 1.70 1.44 1.53 2.3M
2021-05-28 1.61 1.70 1.57 1.70 0.5M
2021-05-27 1.62 1.65 1.49 1.59 0.6M
2021-05-26 1.59 1.60 1.43 1.58 2.1M
2021-05-25 1.63 1.67 1.56 1.56 0.8M
2021-05-24 1.65 1.68 1.62 1.68 0.2M
2021-05-21 1.68 1.70 1.64 1.64 0.1M
2021-05-20 1.64 1.74 1.64 1.70 0.9M
2021-05-18 1.60 1.65 1.54 1.65 0.6M
2021-05-17 1.64 1.66 1.54 1.62 0.8M
2021-05-14 1.55 1.79 1.54 1.66 4.2M
2021-05-13 1.32 1.49 1.29 1.48 1.9M
2021-05-12 1.35 1.41 1.20 1.35 2.2M
2021-05-11 1.55 1.57 1.35 1.35 1.8M
2021-05-10 1.53 1.56 1.50 1.56 0.7M
2021-05-07 1.59 1.59 1.48 1.55 1.7M
2021-05-06 1.57 1.62 1.54 1.57 1.5M
2021-05-05 1.63 1.64 1.55 1.64 1.4M
2021-05-04 1.67 1.68 1.61 1.64 1.1M
2021-05-03 1.78 1.78 1.60 1.60 1.9M
2021-04-30 1.75 1.75 1.68 1.70 4.5M
2021-04-29 1.75 1.79 1.70 1.75 1.4M
2021-04-28 1.70 1.75 1.68 1.75 1.6M
2021-04-27 1.72 1.77 1.69 1.74 1.5M
2021-04-26 1.78 1.78 1.68 1.74 4.1M
2021-04-23 1.83 1.83 1.73 1.82 2.3M
2021-04-22 1.87 1.87 1.74 1.82 1.5M
2021-04-21 1.89 1.93 1.75 1.78 5.9M
2021-04-20 1.92 1.92 1.83 1.88 2.5M
2021-04-19 1.97 1.97 1.83 1.91 7.2M
2021-04-16 1.80 1.97 1.64 1.97 14.8M
2021-04-15 1.43 1.72 1.43 1.69 11.5M
2021-04-14 1.20 1.43 1.20 1.43 8.5M
2021-04-13 1.16 1.21 1.08 1.20 6.3M
2021-04-12 1.13 1.26 1.11 1.16 3.9M
2021-04-09 1.13 1.18 1.09 1.14 5.3M
2021-04-08 1.20 1.27 1.13 1.13 8.7M
2021-04-07 0.98 1.20 0.96 1.20 8.4M
2021-04-01 1.01 1.19 0.91 1.00 14.2M
2021-03-31 1.16 1.20 0.94 1.07 8.4M
2021-03-30 1.22 1.27 1.06 1.18 19.6M
2021-03-29 1.00 1.20 1.00 1.20 4.9M
2021-03-26 0.93 1.00 0.93 1.00 3.2M
2021-03-25 1.00 1.00 0.88 0.94 9.4M
2021-03-24 0.90 1.00 0.87 1.00 12.7M
2021-03-23 0.79 0.90 0.77 0.90 7.0M
2021-03-22 0.70 0.79 0.66 0.79 28.8M
2021-03-19 0.78 0.82 0.70 0.75 6.3M
2021-03-18 0.86 0.86 0.81 0.82 3.1M
2021-03-17 0.88 0.89 0.86 0.88 0.4M
2021-03-16 0.87 0.89 0.85 0.88 2.2M
2021-03-15 0.79 0.88 0.77 0.87 8.5M
2021-03-12 0.77 0.81 0.73 0.80 7.5M
2021-03-11 0.80 0.82 0.73 0.81 5.1M
2021-03-10 0.68 0.82 0.57 0.80 10.8M
2021-03-09 0.76 0.90 0.59 0.70 19.7M
2021-03-08 0.62 0.76 0.62 0.76 9.9M
2021-03-05 0.58 0.62 0.57 0.61 2.2M
2021-03-04 0.62 0.62 0.54 0.59 3.0M
2021-03-03 0.60 0.63 0.57 0.62 13.9M
2021-03-02 0.58 0.60 0.58 0.59 1.7M
2021-03-01 0.58 0.59 0.57 0.57 1.8M
2021-02-26 0.57 0.62 0.54 0.59 4.6M
2021-02-25 0.59 0.59 0.56 0.57 11.8M
2021-02-24 0.59 0.60 0.54 0.55 14.6M
2021-02-23 0.58 0.61 0.52 0.59 21.4M
2021-02-22 0.53 0.63 0.49 0.58 22.7M
2021-02-19 0.45 0.53 0.45 0.53 15.9M
2021-02-18 0.41 0.44 0.40 0.44 5.5M
2021-02-17 0.37 0.44 0.37 0.42 9.1M
2021-02-16 0.37 0.38 0.36 0.38 4.8M
2021-02-11 0.37 0.37 0.36 0.37 0.4M
2021-02-10 0.37 0.37 0.37 0.37 4.7M
2021-02-09 0.37 0.38 0.36 0.37 2.6M
2021-02-08 0.36 0.38 0.35 0.38 36.3M
2021-02-05 0.37 0.37 0.36 0.37 7.2M
2021-02-04 0.34 0.37 0.34 0.37 7.1M
2021-02-03 0.34 0.36 0.32 0.35 5.9M
2021-02-02 0.36 0.37 0.34 0.35 5.0M
2021-02-01 0.33 0.37 0.33 0.36 17.0M
2021-01-29 0.27 0.35 0.26 0.33 8.1M
2021-01-28 0.26 0.27 0.25 0.26 17.8M
2021-01-27 0.25 0.27 0.24 0.26 6.2M
2021-01-26 0.26 0.27 0.23 0.27 8.4M
2021-01-25 0.27 0.27 0.26 0.26 1.0M
2021-01-22 0.27 0.27 0.27 0.27 2.8M
2021-01-21 0.26 0.27 0.26 0.27 3.7M
2021-01-20 0.26 0.27 0.26 0.27 2.4M
2021-01-19 0.27 0.27 0.26 0.27 2.2M
2021-01-18 0.24 0.28 0.24 0.27 7.4M
2021-01-15 0.24 0.24 0.24 0.24 3.5M
2021-01-14 0.23 0.24 0.23 0.24 4.6M
2021-01-13 0.22 0.24 0.22 0.24 8.5M
2021-01-12 0.20 0.23 0.19 0.23 5.2M
2021-01-11 0.22 0.22 0.21 0.22 1.7M
2021-01-08 0.22 0.25 0.22 0.22 6.4M
2021-01-07 0.18 0.23 0.17 0.22 17.4M
2021-01-06 0.15 0.17 0.15 0.17 9.8M
2021-01-05 0.14 0.16 0.12 0.15 9.8M
2021-01-04 0.12 0.15 0.12 0.14 8.1M