Artini Holdings

0789
🏛️ hong-kong →
0.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
11:05 0.41 0.41 0.41 0.41 20.0K
11:25 0.40 0.40 0.40 0.40 40.0K
13:10 0.41 0.41 0.41 0.41 100.0K
13:40 0.40 0.40 0.40 0.40 280.0K
15:05 0.41 0.41 0.41 0.41 240.0K
15:30 0.41 0.41 0.41 0.41 0.0K
15:35 0.40 0.40 0.40 0.40 0.0K
15:40 0.42 0.46 0.41 0.46 2,580.0K
15:45 0.49 0.55 0.49 0.53 760.0K
15:50 0.51 0.57 0.51 0.57 780.0K
15:55 0.58 0.60 0.58 0.60 320.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.41 0.60 0.40 0.60 5.1M
2025-09-25 0.42 0.42 0.40 0.42 1.2M
2025-09-24 0.41 0.43 0.38 0.42 3.9M
2025-09-23 0.40 0.43 0.38 0.42 4.2M
2025-09-22 0.33 0.45 0.33 0.41 6.4M
2025-09-19 0.30 0.30 0.30 0.30 0.0M
2025-09-18 0.30 0.30 0.30 0.30 0.0M
2025-09-17 0.29 0.30 0.29 0.30 0.0M
2025-09-16 0.30 0.30 0.29 0.29 0.5M
2025-09-15 0.30 0.30 0.30 0.30 0.0M
2025-09-12 0.30 0.30 0.30 0.30 0.2M
2025-09-11 0.30 0.30 0.30 0.30 0.2M
2025-09-10 0.31 0.31 0.27 0.30 0.7M
2025-09-09 0.31 0.31 0.31 0.31 0.0M
2025-09-08 0.31 0.31 0.31 0.31 0.0M
2025-09-05 0.31 0.31 0.31 0.31 0.1M
2025-09-04 0.31 0.32 0.31 0.31 0.7M
2025-09-03 0.31 0.31 0.31 0.31 0.0M
2025-09-02 0.31 0.31 0.31 0.31 0.0M
2025-09-01 0.31 0.31 0.31 0.31 0.0M
2025-08-29 0.32 0.32 0.32 0.32 0.0M
2025-08-28 0.32 0.32 0.31 0.32 0.1M
2025-08-27 0.33 0.33 0.32 0.32 1.0M
2025-08-26 0.31 0.31 0.31 0.31 0.0M
2025-08-25 0.32 0.32 0.31 0.31 0.2M
2025-08-22 0.32 0.33 0.31 0.31 0.5M
2025-08-21 0.31 0.32 0.31 0.32 0.6M
2025-08-20 0.31 0.31 0.31 0.32 0.1M
2025-08-19 0.32 0.32 0.32 0.32 0.0M
2025-08-18 0.32 0.32 0.32 0.32 0.1M
2025-08-15 0.35 0.35 0.33 0.35 0.5M
2025-08-14 0.34 0.34 0.34 0.34 0.0M
2025-08-13 0.34 0.34 0.34 0.34 0.0M
2025-08-12 0.34 0.34 0.34 0.34 0.1M
2025-08-11 0.34 0.34 0.34 0.34 0.1M
2025-08-08 0.32 0.34 0.32 0.34 0.3M
2025-08-07 0.32 0.32 0.32 0.32 0.1M
2025-08-06 0.32 0.32 0.32 0.32 0.0M
2025-08-05 0.32 0.32 0.32 0.32 0.1M
2025-08-04 0.33 0.33 0.33 0.33 0.0M
2025-08-01 0.31 0.33 0.31 0.33 0.3M
2025-07-31 0.34 0.34 0.34 0.34 0.0M
2025-07-30 0.34 0.34 0.34 0.34 0.0M
2025-07-29 0.34 0.34 0.34 0.34 0.0M
2025-07-28 0.34 0.34 0.34 0.34 0.4M
2025-07-25 0.36 0.36 0.36 0.36 0.0M
2025-07-24 0.36 0.36 0.36 0.36 0.0M
2025-07-23 0.36 0.36 0.36 0.36 0.0M
2025-07-22 0.36 0.36 0.36 0.36 0.0M
2025-07-21 0.36 0.36 0.36 0.36 0.0M
2025-07-18 0.36 0.36 0.36 0.36 0.0M
2025-07-17 0.35 0.35 0.35 0.35 0.0M
2025-07-16 0.35 0.35 0.35 0.35 0.0M
2025-07-15 0.35 0.35 0.35 0.35 0.0M
2025-07-14 0.35 0.35 0.35 0.35 0.0M
2025-07-11 0.35 0.35 0.35 0.35 0.1M
2025-07-10 0.30 0.32 0.30 0.32 1.3M
2025-07-09 0.30 0.30 0.30 0.30 0.0M
2025-07-08 0.31 0.32 0.30 0.30 1.5M
2025-07-07 0.31 0.31 0.31 0.31 0.0M
2025-07-04 0.31 0.31 0.31 0.31 0.0M
2025-07-03 0.30 0.31 0.30 0.31 0.7M
2025-07-02 0.31 0.31 0.31 0.31 1.2M
2025-06-30 0.32 0.33 0.31 0.31 2.5M
2025-06-27 0.34 0.34 0.32 0.32 0.1M
2025-06-26 0.32 0.32 0.32 0.32 0.1M
2025-06-25 0.33 0.34 0.33 0.34 0.2M
2025-06-24 0.33 0.33 0.33 0.33 0.1M
2025-06-23 0.33 0.33 0.33 0.34 0.0M
2025-06-20 0.36 0.36 0.36 0.36 0.0M
2025-06-19 0.33 0.33 0.33 0.34 0.1M
2025-06-18 0.34 0.34 0.33 0.33 1.0M
2025-06-17 0.33 0.33 0.33 0.33 0.0M
2025-06-16 0.34 0.34 0.34 0.34 0.0M
2025-06-13 0.34 0.34 0.34 0.34 0.0M
2025-06-12 0.34 0.34 0.34 0.34 0.1M
2025-06-11 0.34 0.34 0.33 0.34 1.4M
2025-06-10 0.34 0.34 0.34 0.34 0.1M
2025-06-09 0.34 0.36 0.33 0.35 0.7M
2025-06-06 0.33 0.35 0.32 0.35 0.6M
2025-06-05 0.37 0.37 0.37 0.37 0.0M
2025-06-04 0.35 0.35 0.35 0.35 0.0M
2025-06-03 0.34 0.35 0.33 0.35 0.3M
2025-06-02 0.35 0.35 0.32 0.34 0.2M
2025-05-30 0.34 0.37 0.34 0.37 0.1M
2025-05-29 0.37 0.37 0.37 0.37 0.4M
2025-05-28 0.39 0.39 0.39 0.38 0.0M
2025-05-27 0.37 0.37 0.37 0.37 0.3M
2025-05-26 0.37 0.37 0.37 0.37 0.0M
2025-05-23 0.35 0.36 0.35 0.36 0.0M
2025-05-22 0.36 0.36 0.36 0.36 0.0M
2025-05-21 0.35 0.35 0.35 0.35 0.0M
2025-05-20 0.35 0.37 0.35 0.35 0.5M
2025-05-19 0.34 0.39 0.34 0.35 0.2M
2025-05-16 0.36 0.36 0.36 0.36 0.0M
2025-05-15 0.37 0.37 0.37 0.37 0.0M
2025-05-14 0.38 0.38 0.36 0.37 0.9M
2025-05-13 0.38 0.38 0.37 0.38 0.7M
2025-05-12 0.38 0.38 0.38 0.38 0.0M
2025-05-09 0.38 0.38 0.38 0.38 0.0M
2025-05-08 0.39 0.39 0.36 0.38 2.8M
2025-05-07 0.40 0.40 0.40 0.40 0.0M
2025-05-06 0.40 0.40 0.40 0.40 0.0M
2025-05-02 0.40 0.40 0.40 0.40 0.1M
2025-04-30 0.38 0.40 0.38 0.40 0.3M
2025-04-29 0.40 0.41 0.38 0.40 3.7M
2025-04-28 0.40 0.40 0.40 0.40 0.5M
2025-04-25 0.40 0.43 0.38 0.39 0.9M
2025-04-24 0.40 0.40 0.40 0.40 0.7M
2025-04-23 0.40 0.40 0.39 0.40 1.3M
2025-04-22 0.38 0.40 0.36 0.40 0.6M
2025-04-17 0.38 0.41 0.37 0.38 1.0M
2025-04-16 0.38 0.38 0.38 0.38 0.0M
2025-04-15 0.32 0.39 0.32 0.38 2.0M
2025-04-14 0.32 0.35 0.30 0.33 3.9M
2025-04-11 0.32 0.35 0.30 0.35 1.5M
2025-04-10 0.31 0.31 0.31 0.31 0.0M
2025-04-09 0.35 0.35 0.31 0.31 0.2M
2025-04-08 0.28 0.45 0.26 0.41 1.1M
2025-04-07 0.30 0.30 0.25 0.27 0.9M
2025-04-03 0.31 0.31 0.31 0.31 0.0M
2025-04-02 0.31 0.31 0.30 0.30 0.6M
2025-04-01 0.31 0.31 0.30 0.30 0.2M
2025-03-31 0.30 0.32 0.30 0.30 0.3M
2025-03-28 0.29 0.31 0.29 0.30 0.3M
2025-03-27 0.31 0.33 0.29 0.30 2.4M
2025-03-26 0.32 0.32 0.32 0.32 0.1M
2025-03-25 0.33 0.33 0.29 0.29 2.0M
2025-03-24 0.32 0.32 0.32 0.32 0.0M
2025-03-21 0.31 0.32 0.30 0.32 1.0M
2025-03-20 0.33 0.34 0.32 0.33 0.7M
2025-03-19 0.32 0.32 0.32 0.32 0.0M
2025-03-18 0.31 0.31 0.31 0.31 0.0M
2025-03-17 0.31 0.31 0.31 0.31 0.0M
2025-03-14 0.31 0.33 0.30 0.33 0.6M
2025-03-13 0.31 0.32 0.31 0.32 0.2M
2025-03-12 0.33 0.33 0.32 0.32 0.1M
2025-03-11 0.32 0.32 0.32 0.32 0.5M
2025-03-10 0.33 0.33 0.33 0.33 0.1M
2025-03-07 0.33 0.33 0.33 0.33 0.0M
2025-03-06 0.33 0.34 0.33 0.34 0.1M
2025-03-05 0.35 0.35 0.35 0.35 0.0M
2025-03-04 0.35 0.35 0.35 0.35 0.0M
2025-03-03 0.33 0.35 0.33 0.35 0.2M
2025-02-28 0.34 0.34 0.33 0.34 0.5M
2025-02-27 0.35 0.35 0.35 0.35 0.0M
2025-02-26 0.36 0.36 0.35 0.35 0.2M
2025-02-25 0.36 0.36 0.36 0.36 0.0M
2025-02-24 0.36 0.36 0.33 0.36 0.2M
2025-02-21 0.33 0.35 0.33 0.35 0.1M
2025-02-20 0.35 0.35 0.35 0.35 0.0M
2025-02-19 0.34 0.36 0.34 0.36 0.2M
2025-02-18 0.34 0.34 0.33 0.34 1.0M
2025-02-17 0.34 0.34 0.33 0.34 0.4M
2025-02-14 0.35 0.35 0.34 0.34 0.5M
2025-02-13 0.35 0.35 0.35 0.35 0.2M
2025-02-12 0.36 0.36 0.36 0.35 0.0M
2025-02-11 0.35 0.35 0.35 0.35 0.0M
2025-02-10 0.35 0.36 0.35 0.35 0.6M
2025-02-07 0.35 0.37 0.35 0.36 1.9M
2025-02-06 0.36 0.36 0.36 0.36 0.0M
2025-02-05 0.35 0.36 0.35 0.36 0.4M
2025-02-04 0.35 0.35 0.35 0.35 0.2M
2025-02-03 0.35 0.35 0.35 0.35 0.0M
2025-01-28 0.36 0.37 0.36 0.37 0.1M
2025-01-27 0.36 0.36 0.36 0.36 0.0M
2025-01-24 0.36 0.39 0.36 0.36 0.3M
2025-01-23 0.37 0.37 0.37 0.37 0.0M
2025-01-22 0.37 0.37 0.37 0.37 0.0M
2025-01-21 0.38 0.38 0.37 0.37 0.1M
2025-01-20 0.37 0.37 0.37 0.37 0.0M
2025-01-17 0.37 0.37 0.37 0.37 0.0M
2025-01-16 0.36 0.38 0.35 0.37 0.3M
2025-01-15 0.35 0.37 0.35 0.36 0.3M
2025-01-14 0.34 0.35 0.34 0.35 0.6M
2025-01-13 0.36 0.36 0.34 0.34 0.7M
2025-01-10 0.36 0.36 0.34 0.35 1.0M
2025-01-09 0.35 0.36 0.35 0.36 0.0M
2025-01-08 0.35 0.37 0.35 0.35 1.0M
2025-01-07 0.35 0.38 0.35 0.36 0.4M
2025-01-06 0.36 0.40 0.35 0.35 0.8M
2025-01-03 0.36 0.37 0.36 0.36 0.3M
2025-01-02 0.37 0.37 0.36 0.37 0.3M