Blue Moon

6993
🏛️ hong-kong →
3.23
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 7.42 7.58 7.32 7.40 2.0M
2021-12-30 7.71 7.71 7.27 7.28 4.0M
2021-12-29 7.68 7.78 7.52 7.71 3.1M
2021-12-28 8.06 8.16 7.65 7.69 5.4M
2021-12-24 8.28 8.31 8.01 8.06 3.2M
2021-12-23 7.98 8.22 7.97 8.17 7.3M
2021-12-22 7.85 8.05 7.81 7.94 5.4M
2021-12-21 7.65 7.88 7.61 7.82 4.7M
2021-12-20 7.54 7.73 7.45 7.61 3.2M
2021-12-17 7.57 7.59 7.40 7.54 3.1M
2021-12-16 7.22 7.69 7.16 7.57 9.1M
2021-12-15 7.30 7.45 7.21 7.22 3.5M
2021-12-14 7.42 7.47 7.29 7.30 5.3M
2021-12-13 7.50 7.62 7.44 7.47 3.5M
2021-12-10 7.48 7.56 7.33 7.50 4.6M
2021-12-09 7.30 7.56 7.23 7.49 9.3M
2021-12-08 7.20 7.30 7.04 7.30 7.0M
2021-12-07 7.18 7.25 7.18 7.20 1.7M
2021-12-06 7.16 7.23 7.10 7.20 6.5M
2021-12-03 7.26 7.46 7.24 7.24 3.4M
2021-12-02 7.20 7.26 7.15 7.23 3.1M
2021-12-01 7.20 7.25 7.17 7.20 2.9M
2021-11-30 7.20 7.22 6.95 7.20 7.4M
2021-11-29 7.12 7.22 6.98 7.19 6.9M
2021-11-26 7.15 7.20 7.10 7.18 5.0M
2021-11-25 7.16 7.22 7.06 7.15 4.4M
2021-11-24 7.16 7.30 7.10 7.16 10.4M
2021-11-23 7.15 7.22 6.99 7.16 7.8M
2021-11-22 7.18 7.22 6.86 7.22 16.3M
2021-11-19 7.25 7.25 6.82 7.18 25.5M
2021-11-18 7.61 7.66 7.20 7.21 8.9M
2021-11-17 7.08 7.76 7.06 7.53 30.2M
2021-11-16 6.96 7.08 6.95 7.05 3.8M
2021-11-15 6.99 7.05 6.91 7.00 5.4M
2021-11-12 7.00 7.06 6.96 7.00 5.2M
2021-11-11 7.00 7.06 6.95 7.00 2.3M
2021-11-10 6.92 7.04 6.85 6.98 9.1M
2021-11-09 6.95 6.96 6.84 6.92 2.9M
2021-11-08 6.82 7.00 6.82 6.95 6.1M
2021-11-05 6.77 6.89 6.66 6.82 9.8M
2021-11-04 6.82 6.95 6.77 6.78 2.9M
2021-11-03 6.96 7.06 6.90 6.99 3.7M
2021-11-02 6.97 7.09 6.97 7.00 3.5M
2021-11-01 7.01 7.04 6.94 6.97 2.6M
2021-10-29 6.75 7.05 6.75 7.00 5.9M
2021-10-28 6.93 6.93 6.60 6.75 8.1M
2021-10-27 7.00 7.08 6.90 6.93 2.8M
2021-10-26 6.98 7.10 6.87 6.99 4.4M
2021-10-25 7.09 7.26 6.93 6.98 5.2M
2021-10-22 7.04 7.19 7.00 7.09 3.9M
2021-10-21 6.95 7.16 6.95 7.04 7.9M
2021-10-20 7.00 7.05 6.86 6.95 8.2M
2021-10-19 6.95 7.00 6.81 6.94 7.9M
2021-10-18 7.01 7.03 6.86 6.95 1.5M
2021-10-15 7.21 7.21 6.83 7.00 8.3M
2021-10-12 6.99 7.29 6.91 7.22 6.5M
2021-10-11 6.98 7.13 6.91 7.00 2.5M
2021-10-08 6.99 7.02 6.72 6.99 5.7M
2021-10-07 7.03 7.07 6.91 7.00 2.0M
2021-10-06 7.00 7.03 6.83 7.02 5.1M
2021-10-05 6.99 7.05 6.78 6.99 2.8M
2021-10-04 6.72 7.05 6.63 6.99 6.7M
2021-09-30 6.66 6.85 6.51 6.81 3.7M
2021-09-29 6.65 6.66 6.39 6.66 4.3M
2021-09-28 6.52 6.74 6.52 6.65 2.1M
2021-09-27 6.60 6.64 6.43 6.63 3.5M
2021-09-24 6.68 6.70 6.51 6.60 3.1M
2021-09-23 6.54 6.71 6.53 6.68 3.7M
2021-09-21 6.42 6.60 6.38 6.51 1.6M
2021-09-20 6.58 6.58 6.19 6.42 5.8M
2021-09-17 6.42 6.67 6.40 6.65 10.4M
2021-09-16 6.51 6.57 6.40 6.42 3.6M
2021-09-15 6.90 6.92 6.51 6.51 6.7M
2021-09-14 7.12 7.22 6.92 6.93 3.7M
2021-09-13 6.92 7.23 6.82 7.12 5.8M
2021-09-10 6.99 7.00 6.88 6.92 2.7M
2021-09-09 6.96 7.06 6.70 6.93 15.0M
2021-09-08 7.23 7.23 6.98 6.99 5.7M
2021-09-07 7.09 7.31 6.95 7.19 7.7M
2021-09-06 7.15 7.22 6.91 7.00 13.4M
2021-09-03 7.36 7.36 7.06 7.23 13.2M
2021-09-02 7.96 8.10 7.45 7.46 13.9M
2021-09-01 7.76 8.02 7.58 7.96 20.5M
2021-08-31 7.45 7.90 7.20 7.76 37.0M
2021-08-30 6.69 7.56 6.69 7.49 33.1M
2021-08-27 6.38 6.79 6.24 6.69 24.8M
2021-08-26 5.85 6.53 5.85 6.48 31.3M
2021-08-25 6.05 6.17 5.85 5.93 6.9M
2021-08-24 5.87 6.12 5.84 5.99 11.4M
2021-08-23 6.05 6.10 5.75 5.79 9.0M
2021-08-20 5.96 6.10 5.75 6.05 10.6M
2021-08-19 6.32 6.41 5.93 5.96 7.8M
2021-08-18 6.34 6.56 6.30 6.35 6.5M
2021-08-17 6.48 6.52 6.30 6.34 7.1M
2021-08-16 6.69 6.72 6.50 6.53 3.3M
2021-08-13 6.56 6.70 6.42 6.66 9.8M
2021-08-12 6.77 6.79 6.53 6.57 13.4M
2021-08-11 6.88 7.04 6.72 6.78 9.3M
2021-08-10 6.60 6.99 6.49 6.87 35.7M
2021-08-09 6.72 6.72 6.52 6.60 7.9M
2021-08-06 6.94 6.94 6.72 6.76 5.7M
2021-08-05 6.94 6.95 6.63 6.94 10.1M
2021-08-04 7.10 7.13 6.97 6.97 4.8M
2021-08-03 7.25 7.25 6.95 7.12 5.3M
2021-08-02 7.02 7.36 6.96 7.18 9.9M
2021-07-30 7.20 7.26 6.80 7.00 11.8M
2021-07-29 7.48 7.58 7.08 7.20 9.6M
2021-07-28 7.00 7.44 6.90 7.24 13.2M
2021-07-27 8.15 8.19 7.04 7.27 20.9M
2021-07-26 8.40 8.40 8.01 8.15 8.9M
2021-07-23 8.10 8.52 7.86 8.48 19.2M
2021-07-22 7.83 8.39 7.80 8.10 28.4M
2021-07-21 7.77 8.00 7.60 7.89 41.9M
2021-07-20 8.40 8.55 8.17 8.31 8.7M
2021-07-19 8.62 8.65 8.30 8.42 7.2M
2021-07-16 8.87 8.92 8.64 8.64 7.9M
2021-07-15 9.01 9.01 8.66 8.82 5.1M
2021-07-14 8.96 9.15 8.91 8.92 6.7M
2021-07-13 8.90 9.08 8.80 9.01 14.6M
2021-07-12 9.13 9.13 8.72 8.80 17.6M
2021-07-09 8.94 9.18 8.67 9.13 14.9M
2021-07-08 9.40 9.47 8.80 8.91 26.5M
2021-07-07 9.50 9.70 9.30 9.35 9.4M
2021-07-06 10.08 10.12 9.26 9.56 56.2M
2021-07-05 10.64 10.64 9.95 10.08 10.8M
2021-07-02 11.08 11.10 10.52 10.52 6.3M
2021-06-30 10.80 11.26 10.80 10.98 8.1M
2021-06-29 10.76 11.04 10.64 11.04 4.6M
2021-06-28 10.90 10.96 10.64 10.68 3.0M
2021-06-25 10.88 11.06 10.78 10.88 3.3M
2021-06-24 10.98 10.98 10.72 10.90 2.7M
2021-06-23 10.82 10.98 10.60 10.90 7.8M
2021-06-22 10.88 11.02 10.80 10.82 3.7M
2021-06-21 11.40 11.40 10.86 10.88 10.0M
2021-06-18 11.40 11.76 11.22 11.42 28.6M
2021-06-17 11.38 11.60 11.22 11.40 10.2M
2021-06-16 11.28 11.60 11.18 11.50 19.5M
2021-06-15 10.96 11.26 10.86 11.26 7.2M
2021-06-11 11.00 11.18 10.86 10.94 4.1M
2021-06-10 11.16 11.20 10.76 11.00 7.5M
2021-06-09 10.66 11.32 10.66 11.18 15.1M
2021-06-08 10.54 10.90 10.54 10.66 6.7M
2021-06-07 10.70 10.88 10.46 10.50 4.1M
2021-06-04 10.74 10.76 10.30 10.60 8.1M
2021-06-03 11.22 11.28 10.60 10.76 11.0M
2021-06-02 11.38 11.40 11.06 11.22 4.5M
2021-06-01 11.48 11.48 11.16 11.32 4.4M
2021-05-31 11.06 11.48 11.00 11.38 6.1M
2021-05-28 11.40 11.52 10.92 11.06 8.9M
2021-05-27 11.36 11.66 11.30 11.36 7.8M
2021-05-26 11.42 11.90 11.10 11.22 25.3M
2021-05-25 10.66 11.64 10.66 11.38 32.5M
2021-05-24 10.80 11.00 10.40 10.56 13.1M
2021-05-21 10.00 10.76 10.00 10.64 16.1M
2021-05-20 9.79 9.99 9.79 9.95 6.0M
2021-05-18 9.70 9.94 9.64 9.80 6.2M
2021-05-17 9.50 9.75 9.45 9.64 6.1M
2021-05-14 9.50 9.54 9.27 9.43 8.2M
2021-05-13 9.40 9.76 9.31 9.50 7.5M
2021-05-12 9.78 9.79 9.40 9.51 12.7M
2021-05-11 9.99 9.99 9.51 9.79 7.0M
2021-05-10 9.86 10.14 9.82 10.04 9.0M
2021-05-07 10.38 10.38 9.72 9.86 18.7M
2021-05-06 10.50 10.74 10.22 10.38 7.7M
2021-05-05 10.58 10.80 10.48 10.50 4.7M
2021-05-04 10.70 10.80 10.58 10.60 6.0M
2021-05-03 10.84 10.86 10.62 10.70 3.7M
2021-04-30 10.90 10.96 10.70 10.84 3.4M
2021-04-29 10.82 10.98 10.82 10.82 3.9M
2021-04-28 10.88 10.96 10.70 10.72 5.1M
2021-04-27 10.74 10.96 10.62 10.78 6.0M
2021-04-26 10.90 11.04 10.58 10.60 7.8M
2021-04-23 10.72 11.00 10.72 10.88 6.1M
2021-04-22 11.00 11.08 10.70 10.72 8.7M
2021-04-21 11.08 11.16 10.94 10.98 5.5M
2021-04-20 11.18 11.46 11.06 11.20 9.1M
2021-04-19 11.10 11.40 11.04 11.10 9.2M
2021-04-16 10.72 11.22 10.72 11.06 11.7M
2021-04-15 10.66 10.68 10.44 10.64 5.6M
2021-04-14 10.54 10.78 10.50 10.68 5.7M
2021-04-13 10.68 10.78 10.44 10.50 7.5M
2021-04-12 11.34 11.40 10.52 10.64 16.3M
2021-04-09 11.10 11.46 11.02 11.32 10.5M
2021-04-08 10.88 11.38 10.68 11.00 12.7M
2021-04-07 11.58 11.60 10.86 10.90 20.3M
2021-04-01 11.22 11.50 11.20 11.40 14.9M
2021-03-31 11.96 11.96 11.06 11.12 29.1M
2021-03-30 12.52 12.62 11.76 11.96 34.4M
2021-03-29 12.84 12.88 12.50 12.60 6.2M
2021-03-26 12.72 12.92 12.62 12.74 6.2M
2021-03-25 12.50 13.16 12.22 12.66 11.8M
2021-03-24 13.16 13.28 12.66 12.86 17.6M
2021-03-23 13.64 13.70 13.14 13.28 7.6M
2021-03-22 14.00 14.00 13.60 13.64 9.1M
2021-03-19 14.00 14.16 13.72 13.94 7.2M
2021-03-18 14.30 14.64 14.22 14.24 6.6M
2021-03-17 14.28 14.38 14.10 14.22 4.8M
2021-03-16 14.28 14.52 14.02 14.20 5.0M
2021-03-15 14.38 14.96 14.06 14.16 14.5M
2021-03-12 14.22 14.28 13.80 13.92 10.4M
2021-03-11 13.30 13.96 13.22 13.90 9.4M
2021-03-10 13.62 13.80 13.10 13.22 7.2M
2021-03-09 13.02 13.72 12.60 13.22 26.0M
2021-03-08 14.66 14.76 13.14 13.28 26.3M
2021-03-05 14.50 14.80 14.02 14.44 20.0M
2021-03-04 15.68 15.76 15.12 15.20 11.6M
2021-03-03 15.90 15.98 15.40 15.78 5.9M
2021-03-02 16.40 16.46 15.76 15.80 10.9M
2021-03-01 16.14 16.30 16.00 16.08 7.9M
2021-02-26 15.66 16.42 15.48 15.82 17.6M
2021-02-25 16.12 16.48 15.74 16.22 13.8M
2021-02-24 16.12 16.60 15.36 15.70 21.0M
2021-02-23 16.36 16.36 15.80 16.10 13.4M
2021-02-22 16.88 17.18 16.44 16.44 17.2M
2021-02-19 16.78 16.80 16.28 16.66 10.4M
2021-02-18 17.54 17.68 16.68 16.92 22.1M
2021-02-17 16.22 17.20 16.22 17.12 34.4M
2021-02-16 15.98 16.38 15.82 16.20 24.1M
2021-02-11 15.42 15.96 15.42 15.76 10.9M
2021-02-10 15.38 15.58 15.30 15.42 12.7M
2021-02-09 15.50 15.50 15.10 15.36 19.0M
2021-02-08 15.90 15.98 15.50 15.50 13.8M
2021-02-05 16.12 16.16 15.84 15.84 10.9M
2021-02-04 16.40 16.46 15.84 16.12 9.8M
2021-02-03 16.64 16.74 16.34 16.34 7.4M
2021-02-02 16.70 17.08 16.42 16.46 12.3M
2021-02-01 15.88 16.68 15.78 16.58 14.4M
2021-01-29 15.84 16.06 15.80 15.80 11.2M
2021-01-28 15.60 16.10 15.50 15.66 16.2M
2021-01-27 16.52 16.84 15.62 16.00 20.2M
2021-01-26 16.80 16.88 16.58 16.58 12.5M
2021-01-25 17.08 17.46 16.54 16.92 28.2M
2021-01-22 17.56 17.76 16.80 17.14 25.4M
2021-01-21 17.74 17.88 17.50 17.54 14.9M
2021-01-20 17.80 18.06 17.50 17.62 24.0M
2021-01-19 17.60 18.34 17.50 17.60 29.4M
2021-01-18 17.60 17.88 17.10 17.50 16.2M
2021-01-15 18.02 18.16 17.38 17.60 27.1M
2021-01-14 18.70 18.82 18.12 18.16 16.4M
2021-01-13 18.10 19.16 18.04 18.50 52.8M
2021-01-12 17.80 18.20 17.66 18.00 14.1M
2021-01-11 18.00 18.46 17.40 17.66 27.7M
2021-01-08 17.90 18.80 17.80 18.02 33.7M
2021-01-07 17.80 18.08 17.14 17.82 33.9M
2021-01-06 18.10 18.62 17.70 18.02 38.8M
2021-01-05 16.68 18.38 16.58 17.68 86.8M
2021-01-04 15.26 17.08 15.10 17.00 74.1M