Austar Lifesciences

6118
🏛️ hong-kong →
1.03
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 14.80 15.08 14.08 15.08 1.4M
2021-12-30 15.06 15.12 14.66 15.02 0.7M
2021-12-29 15.38 15.68 14.64 15.58 0.3M
2021-12-28 15.02 15.50 14.84 15.38 0.5M
2021-12-24 14.00 16.22 13.54 15.38 0.3M
2021-12-23 15.00 15.00 13.64 13.64 0.4M
2021-12-22 13.10 14.42 12.22 14.40 0.8M
2021-12-21 13.60 13.60 12.30 12.72 0.2M
2021-12-20 12.02 13.20 12.02 13.20 0.4M
2021-12-17 13.96 13.96 11.98 11.98 1.2M
2021-12-16 14.04 14.22 13.62 13.70 0.4M
2021-12-15 14.20 14.50 13.80 14.18 0.6M
2021-12-14 14.38 14.56 13.82 14.20 1.2M
2021-12-13 14.18 14.52 13.86 14.38 0.8M
2021-12-10 14.46 14.58 13.84 14.42 0.7M
2021-12-09 14.02 14.46 13.94 14.38 0.4M
2021-12-08 14.40 14.64 13.92 14.00 1.1M
2021-12-07 14.42 14.60 14.16 14.40 0.2M
2021-12-06 15.90 15.90 14.28 14.34 0.2M
2021-12-03 14.90 15.38 14.16 14.26 0.8M
2021-12-02 15.46 16.50 15.08 15.08 1.6M
2021-12-01 15.62 16.10 14.54 15.62 0.3M
2021-11-30 16.00 16.48 15.26 15.78 0.4M
2021-11-29 15.82 16.02 12.80 15.26 1.1M
2021-11-26 16.18 16.64 15.38 16.02 0.7M
2021-11-25 16.44 16.94 16.14 16.32 1.1M
2021-11-24 17.40 17.78 16.50 16.60 0.7M
2021-11-23 18.18 18.88 16.98 17.56 0.6M
2021-11-22 17.88 18.96 17.88 18.48 0.5M
2021-11-19 17.32 18.88 17.18 18.04 1.8M
2021-11-18 16.86 17.68 16.76 17.48 1.0M
2021-11-17 15.84 17.30 15.00 17.00 0.5M
2021-11-16 15.68 15.94 15.36 15.84 0.7M
2021-11-15 15.50 16.10 15.16 15.68 0.2M
2021-11-12 15.02 15.74 14.68 15.50 1.2M
2021-11-11 19.00 19.00 14.40 15.02 1.5M
2021-11-10 19.98 19.98 17.12 19.00 0.8M
2021-11-09 18.68 19.14 17.20 17.58 0.5M
2021-11-08 20.10 20.20 18.78 18.78 1.2M
2021-11-05 18.88 20.20 18.72 20.05 1.3M
2021-11-04 18.50 19.36 18.44 18.88 0.7M
2021-11-03 18.18 19.52 18.14 18.50 1.0M
2021-11-02 17.20 18.26 17.20 18.18 0.7M
2021-11-01 17.08 17.72 14.42 17.28 1.9M
2021-10-29 19.86 19.92 17.00 17.08 0.9M
2021-10-28 19.90 20.45 19.62 19.86 0.8M
2021-10-27 20.10 21.00 19.74 19.90 0.7M
2021-10-26 20.45 20.70 19.96 20.00 0.8M
2021-10-25 22.90 23.25 19.66 20.40 1.4M
2021-10-22 23.35 24.40 21.55 22.90 2.1M
2021-10-21 26.50 26.85 23.30 23.30 1.5M
2021-10-20 26.00 26.50 24.55 26.45 1.4M
2021-10-19 29.85 30.00 25.50 25.75 3.0M
2021-10-18 29.80 30.90 28.80 29.70 2.1M
2021-10-15 29.40 29.80 28.95 29.65 2.7M
2021-10-12 29.75 30.00 28.60 29.30 1.1M
2021-10-11 29.30 30.40 29.00 29.50 1.4M
2021-10-08 26.95 29.30 26.75 29.00 2.2M
2021-10-07 26.60 27.20 26.25 26.85 0.5M
2021-10-06 27.40 27.40 26.40 26.50 0.4M
2021-10-05 26.80 27.40 26.20 27.30 1.0M
2021-10-04 27.20 27.20 24.75 26.80 1.2M
2021-09-30 27.25 27.30 26.15 27.10 2.1M
2021-09-29 25.90 27.50 25.70 27.25 1.5M
2021-09-28 25.80 26.70 24.75 25.90 3.9M
2021-09-27 25.70 26.20 25.45 25.70 0.3M
2021-09-24 26.60 26.85 24.60 25.50 0.9M
2021-09-23 26.15 27.25 26.15 26.30 1.0M
2021-09-21 27.20 27.40 25.10 26.10 0.8M
2021-09-20 29.30 29.30 26.20 27.20 1.1M
2021-09-17 29.30 30.50 28.10 29.35 3.7M
2021-09-16 28.80 29.75 27.50 29.30 1.5M
2021-09-15 27.50 28.65 27.00 28.45 0.6M
2021-09-14 28.75 28.95 27.00 27.35 0.6M
2021-09-13 28.65 29.25 28.00 28.75 0.8M
2021-09-10 28.70 29.25 27.45 28.65 1.0M
2021-09-09 28.25 29.60 28.25 28.60 0.9M
2021-09-08 27.80 28.45 25.90 28.25 1.4M
2021-09-07 29.50 29.50 27.50 27.80 1.1M
2021-09-06 27.80 29.80 27.15 29.55 1.7M
2021-09-03 26.30 27.90 26.30 27.80 1.1M
2021-09-02 26.30 26.30 25.55 26.20 0.8M
2021-09-01 25.00 26.30 24.95 25.70 0.8M
2021-08-31 23.50 24.85 23.50 24.85 1.8M
2021-08-30 23.30 23.80 23.15 23.50 0.8M
2021-08-27 23.60 23.85 23.00 23.30 1.2M
2021-08-26 23.15 23.60 23.05 23.60 0.9M
2021-08-25 22.55 23.25 22.00 23.10 1.3M
2021-08-24 20.90 22.50 20.90 22.35 1.4M
2021-08-23 21.00 21.45 20.60 20.85 1.2M
2021-08-20 19.60 21.15 19.24 20.60 2.4M
2021-08-19 19.68 20.20 19.14 19.48 0.7M
2021-08-18 18.76 19.70 18.76 19.68 1.6M
2021-08-17 18.20 18.82 18.10 18.76 0.7M
2021-08-16 17.80 18.36 17.32 18.18 1.0M
2021-08-13 17.18 18.28 17.18 17.80 0.4M
2021-08-12 17.02 17.32 16.38 17.18 0.7M
2021-08-11 17.02 18.00 16.96 17.00 0.6M
2021-08-10 18.54 18.54 17.00 17.00 0.7M
2021-08-09 18.44 18.70 17.44 18.52 0.7M
2021-08-06 20.50 20.50 17.40 18.44 1.3M
2021-08-05 21.40 21.40 20.10 20.15 1.0M
2021-08-04 19.80 21.00 19.80 20.95 1.0M
2021-08-03 18.76 19.84 18.76 19.64 1.6M
2021-08-02 18.38 18.74 18.22 18.74 1.7M
2021-07-30 17.94 18.66 17.92 18.24 2.0M
2021-07-29 17.26 18.48 17.26 18.18 0.4M
2021-07-28 16.76 17.44 16.40 17.26 0.4M
2021-07-27 16.68 17.08 16.28 16.80 1.5M
2021-07-26 16.80 17.22 15.74 16.86 1.1M
2021-07-23 16.82 17.10 16.04 16.32 0.8M
2021-07-22 17.64 17.64 16.36 16.54 1.3M
2021-07-21 17.56 17.92 17.28 17.38 0.4M
2021-07-20 18.40 18.40 16.40 17.26 0.5M
2021-07-19 18.54 18.68 18.00 18.22 0.6M
2021-07-16 18.68 18.90 18.50 18.54 0.6M
2021-07-15 18.28 18.68 17.98 18.54 0.8M
2021-07-14 18.12 18.32 17.94 18.16 0.5M
2021-07-13 18.54 18.54 17.40 17.96 0.9M
2021-07-12 17.50 18.52 17.44 18.20 1.4M
2021-07-09 18.66 19.18 15.80 17.60 1.6M
2021-07-08 19.52 20.05 18.60 18.66 1.9M
2021-07-07 18.70 19.70 18.20 19.38 1.1M
2021-07-06 17.20 18.88 17.20 18.70 2.2M
2021-07-05 15.62 17.00 15.18 16.90 1.6M
2021-07-02 14.30 15.58 14.26 15.58 0.9M
2021-06-30 14.78 14.80 13.50 14.10 1.0M
2021-06-29 14.50 14.80 14.50 14.78 0.9M
2021-06-28 13.80 14.50 13.54 14.50 1.4M
2021-06-25 13.08 13.80 13.08 13.74 0.9M
2021-06-24 12.90 13.12 12.86 13.08 1.0M
2021-06-23 12.88 13.10 12.88 12.94 0.6M
2021-06-22 12.86 12.88 12.74 12.88 0.7M
2021-06-21 12.78 12.98 12.60 12.90 0.9M
2021-06-18 12.76 12.98 12.70 12.78 0.7M
2021-06-17 13.02 13.10 12.34 12.74 0.6M
2021-06-16 12.80 13.08 12.64 13.02 0.8M
2021-06-15 12.46 12.82 12.46 12.76 0.5M
2021-06-11 12.26 12.52 12.18 12.42 0.9M
2021-06-10 11.96 12.34 11.96 12.26 0.9M
2021-06-09 11.74 12.20 11.74 11.96 0.8M
2021-06-08 11.60 11.90 11.60 11.72 0.6M
2021-06-07 11.56 11.98 11.54 11.64 0.8M
2021-06-04 11.32 11.62 11.30 11.54 0.9M
2021-06-03 11.20 11.50 11.16 11.30 0.7M
2021-06-02 10.78 11.36 10.76 11.18 1.4M
2021-06-01 10.50 10.90 10.50 10.74 0.7M
2021-05-31 10.24 10.66 10.20 10.50 0.5M
2021-05-28 9.90 10.42 9.86 10.34 0.4M
2021-05-27 9.74 10.02 9.71 9.86 0.2M
2021-05-26 10.26 10.30 9.25 9.66 2.0M
2021-05-25 9.93 10.38 9.89 10.24 1.3M
2021-05-24 9.78 10.08 9.78 9.93 0.9M
2021-05-21 9.46 9.88 9.43 9.73 1.5M
2021-05-20 9.36 9.46 9.31 9.46 1.2M
2021-05-18 9.34 9.42 9.28 9.36 0.9M
2021-05-17 9.33 9.47 9.28 9.34 0.9M
2021-05-14 8.88 9.54 8.88 9.33 2.4M
2021-05-13 8.78 9.00 8.78 8.88 0.9M
2021-05-12 8.64 8.88 8.63 8.82 0.7M
2021-05-11 8.56 8.75 8.56 8.68 0.4M
2021-05-10 8.57 8.89 8.25 8.60 0.8M
2021-05-07 8.49 8.87 8.46 8.57 0.4M
2021-05-06 8.17 8.87 8.17 8.52 3.8M
2021-05-05 7.73 8.18 7.72 8.18 0.5M
2021-05-04 7.50 7.79 7.50 7.73 1.7M
2021-05-03 7.29 7.78 7.24 7.58 0.8M
2021-04-30 7.03 7.60 7.03 7.38 1.2M
2021-04-29 6.82 7.25 6.70 7.25 2.0M
2021-04-28 6.75 6.97 6.70 6.97 0.3M
2021-04-27 6.60 7.25 6.53 6.75 1.5M
2021-04-26 6.61 6.69 6.42 6.67 0.8M
2021-04-23 6.21 6.60 6.21 6.55 0.8M
2021-04-22 6.11 6.27 5.89 6.21 0.9M
2021-04-21 6.12 6.15 6.00 6.15 0.0M
2021-04-20 6.29 6.29 6.06 6.24 0.0M
2021-04-19 6.08 6.20 6.05 6.06 0.1M
2021-04-16 6.28 6.30 6.00 6.28 0.3M
2021-04-15 6.00 6.30 5.99 6.28 0.3M
2021-04-14 6.00 6.17 5.93 6.17 0.1M
2021-04-13 5.93 6.18 5.40 6.18 0.1M
2021-04-12 5.57 5.93 5.57 5.93 0.1M
2021-04-09 5.75 5.75 5.55 5.74 0.2M
2021-04-08 5.65 5.73 5.28 5.70 0.2M
2021-04-07 5.65 5.65 5.10 5.65 0.2M
2021-04-01 5.49 5.69 5.25 5.65 1.1M
2021-03-31 5.10 5.43 5.02 5.21 0.6M
2021-03-30 4.91 5.19 4.90 4.97 0.2M
2021-03-29 5.60 5.60 5.00 5.29 0.2M
2021-03-26 5.00 5.43 4.91 5.43 0.4M
2021-03-25 5.00 5.09 4.85 5.09 0.4M
2021-03-24 4.76 5.00 4.73 5.00 0.1M
2021-03-23 4.91 4.95 4.82 4.93 0.1M
2021-03-22 4.71 4.97 4.71 4.95 0.2M
2021-03-19 4.80 5.05 4.62 5.04 0.3M
2021-03-18 4.80 4.80 4.70 4.70 0.4M
2021-03-17 4.99 4.99 4.80 4.95 0.1M
2021-03-16 4.60 5.00 4.60 5.00 0.5M
2021-03-15 4.80 4.98 4.78 4.98 0.1M
2021-03-12 4.90 5.00 4.61 5.00 0.1M
2021-03-11 4.96 5.07 3.99 5.07 1.6M
2021-03-10 4.80 4.98 4.50 4.96 0.5M
2021-03-09 5.14 5.14 4.45 4.91 0.4M
2021-03-08 5.10 5.14 4.65 5.09 0.7M
2021-03-05 4.70 5.20 4.21 5.12 1.4M
2021-03-04 4.99 5.08 4.82 4.91 0.1M
2021-03-03 5.15 5.15 4.80 4.99 0.1M
2021-03-02 5.18 5.18 4.61 4.99 0.0M
2021-03-01 5.18 5.18 4.82 4.99 0.2M
2021-02-26 5.19 5.19 4.88 5.04 1.8M
2021-02-25 5.20 5.20 4.93 5.03 0.1M
2021-02-24 5.38 5.38 5.07 5.19 0.1M
2021-02-23 5.12 5.40 4.98 5.40 0.4M
2021-02-22 5.56 5.56 5.12 5.12 2.2M
2021-02-19 5.35 5.49 5.08 5.40 0.5M
2021-02-18 5.16 5.49 5.15 5.34 0.3M
2021-02-17 5.36 5.36 4.50 5.20 0.7M
2021-02-16 6.20 6.20 5.00 5.36 1.0M
2021-02-11 6.19 6.19 5.57 6.05 1.7M
2021-02-10 6.22 6.22 5.90 6.15 1.3M
2021-02-09 6.13 6.18 5.99 6.15 2.7M
2021-02-08 6.24 6.30 6.00 6.15 0.4M
2021-02-05 6.10 6.24 6.08 6.24 0.4M
2021-02-04 6.20 6.29 6.07 6.16 0.1M
2021-02-03 6.08 6.20 6.01 6.15 0.7M
2021-02-02 6.07 6.08 5.80 6.08 0.7M
2021-02-01 6.36 6.36 5.81 6.00 0.2M
2021-01-29 5.90 6.00 5.73 6.00 0.3M
2021-01-28 5.90 5.91 5.53 5.80 0.1M
2021-01-27 5.57 6.00 5.39 5.68 0.0M
2021-01-26 5.49 5.59 5.38 5.57 0.1M
2021-01-25 5.40 5.49 5.25 5.49 0.4M
2021-01-22 5.45 5.50 5.08 5.23 1.6M
2021-01-21 5.26 5.49 5.22 5.49 0.6M
2021-01-20 5.38 5.48 5.16 5.28 0.4M
2021-01-19 5.40 5.45 5.08 5.28 0.8M
2021-01-18 5.35 5.49 5.00 5.27 0.4M
2021-01-15 5.22 5.38 5.18 5.20 0.4M
2021-01-14 5.48 5.49 5.22 5.22 0.3M
2021-01-13 5.64 5.64 5.31 5.50 0.7M
2021-01-12 5.40 5.60 5.21 5.42 1.3M
2021-01-11 5.75 5.82 5.35 5.35 0.2M
2021-01-08 5.88 5.88 5.26 5.77 0.4M
2021-01-07 5.90 5.98 5.62 5.75 0.5M
2021-01-06 6.08 6.08 5.75 5.90 0.2M
2021-01-05 5.73 5.99 5.18 5.93 0.7M
2021-01-04 6.09 6.09 5.53 5.73 0.3M