Bright Smart Securities & Commodities

1428
🏛️ hong-kong →
9.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.01 10.11 10.01 10.05 396.0K
09:35 10.05 10.17 10.05 10.15 408.0K
09:40 10.12 10.13 10.09 10.12 228.0K
09:45 10.08 10.17 10.07 10.12 284.0K
09:50 10.13 10.15 10.13 10.15 192.0K
09:55 10.14 10.15 10.07 10.07 330.0K
10:00 10.06 10.06 10.01 10.01 128.0K
10:05 10.00 10.01 9.95 9.95 440.0K
10:10 9.94 9.95 9.90 9.92 234.0K
10:15 9.94 9.99 9.93 9.97 310.0K
10:20 9.99 9.99 9.94 9.94 104.0K
10:25 9.93 9.93 9.88 9.88 382.0K
10:30 9.89 9.90 9.82 9.90 598.0K
10:35 9.87 9.93 9.87 9.92 52.0K
10:40 9.95 9.97 9.93 9.97 162.0K
10:45 9.98 9.98 9.95 9.95 140.0K
10:50 9.94 9.95 9.94 9.94 78.0K
10:55 9.93 9.96 9.92 9.96 140.0K
11:00 9.93 9.96 9.93 9.94 104.0K
11:05 9.95 9.98 9.94 9.94 58.0K
11:10 9.93 9.97 9.92 9.94 132.0K
11:15 9.96 9.97 9.96 9.96 10.0K
11:20 9.93 9.96 9.93 9.93 20.0K
11:25 9.94 9.98 9.94 9.98 112.0K
11:30 9.96 9.96 9.94 9.96 58.0K
11:35 9.95 9.97 9.95 9.96 22.0K
11:40 9.97 9.98 9.97 9.97 110.0K
11:45 10.00 10.00 9.98 10.00 328.0K
11:50 9.99 9.99 9.97 9.97 32.0K
11:55 9.98 9.98 9.98 9.98 2.0K
13:00 9.97 9.97 9.91 9.91 260.0K
13:05 9.89 9.91 9.89 9.91 28.0K
13:10 9.90 9.91 9.90 9.90 22.0K
13:15 9.91 9.91 9.90 9.90 52.0K
13:20 9.88 9.88 9.84 9.86 264.0K
13:25 9.84 9.88 9.84 9.86 246.0K
13:30 9.88 9.89 9.86 9.86 78.0K
13:35 9.87 9.87 9.86 9.86 10.0K
13:40 9.87 9.87 9.84 9.85 140.0K
13:45 9.86 9.86 9.85 9.85 26.0K
13:50 9.84 9.84 9.81 9.83 480.0K
13:55 9.82 9.82 9.80 9.82 864.0K
14:00 9.81 9.82 9.78 9.80 410.0K
14:05 9.78 9.80 9.77 9.77 150.0K
14:10 9.78 9.80 9.78 9.80 134.0K
14:15 9.80 9.81 9.80 9.81 42.0K
14:20 9.79 9.81 9.78 9.78 70.7K
14:25 9.81 9.82 9.79 9.80 36.0K
14:30 9.82 9.83 9.82 9.83 56.0K
14:35 9.82 9.84 9.82 9.84 56.0K
14:40 9.82 9.84 9.82 9.83 54.0K
14:45 9.82 9.86 9.81 9.84 106.0K
14:50 9.86 9.90 9.86 9.90 64.0K
14:55 9.89 9.90 9.89 9.90 40.0K
15:00 9.89 9.90 9.87 9.87 194.0K
15:05 9.88 9.90 9.87 9.88 162.0K
15:10 9.90 9.90 9.87 9.87 88.0K
15:15 9.88 9.88 9.87 9.88 42.0K
15:20 9.87 9.90 9.87 9.90 162.0K
15:25 9.89 9.92 9.87 9.88 134.0K
15:30 9.87 9.88 9.87 9.87 58.0K
15:35 9.86 9.88 9.86 9.87 78.0K
15:40 9.88 9.88 9.87 9.88 106.0K
15:45 9.87 9.89 9.87 9.89 232.0K
15:50 9.88 9.89 9.88 9.89 36.0K
15:55 9.88 9.89 9.88 9.88 374.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 9.74 9.74 9.35 9.42 20.1M
2025-09-25 10.04 10.16 9.70 9.74 10.9M
2025-09-24 9.88 10.13 9.81 10.03 23.0M
2025-09-23 10.00 10.18 9.77 9.88 10.9M
2025-09-22 10.00 10.30 9.70 10.18 16.8M
2025-09-19 9.40 10.09 9.39 10.04 66.9M
2025-09-18 10.61 10.61 9.20 9.40 74.6M
2025-09-17 11.00 11.08 10.25 10.33 39.5M
2025-09-16 11.26 11.35 10.75 10.99 18.9M
2025-09-15 11.66 11.69 11.20 11.22 26.8M
2025-09-12 12.20 12.22 11.60 11.67 27.0M
2025-09-11 11.86 12.30 11.72 11.95 25.2M
2025-09-10 11.61 12.23 11.43 12.00 32.4M
2025-09-09 11.42 12.00 11.42 11.76 31.2M
2025-09-08 11.60 11.75 11.34 11.37 18.7M
2025-09-05 11.25 11.50 11.24 11.50 9.7M
2025-09-04 11.60 11.78 11.19 11.19 21.5M
2025-09-03 11.70 12.05 11.50 11.50 22.9M
2025-09-02 12.50 12.50 11.51 11.51 30.7M
2025-09-01 12.00 12.66 11.86 12.21 53.4M
2025-08-29 11.39 11.80 11.30 11.64 21.7M
2025-08-28 11.45 11.48 11.11 11.39 16.6M
2025-08-27 11.68 11.80 11.36 11.47 21.8M
2025-08-26 11.56 11.76 11.30 11.68 48.1M
2025-08-25 12.31 12.41 11.20 11.56 48.3M
2025-08-22 12.02 12.15 11.73 12.00 15.6M
2025-08-21 11.84 12.42 11.71 11.95 39.4M
2025-08-20 11.69 11.69 11.08 11.30 38.9M
2025-08-19 12.06 12.52 11.68 11.69 25.9M
2025-08-18 12.90 12.94 12.04 12.06 36.3M
2025-08-15 11.82 12.98 10.26 12.80 198.6M
2025-08-14 13.34 14.22 13.02 13.90 46.4M
2025-08-13 12.50 13.34 12.10 13.20 46.2M
2025-08-12 12.07 12.48 11.91 12.36 13.2M
2025-08-11 12.53 12.74 11.78 12.15 22.5M
2025-08-08 12.47 12.85 12.36 12.53 12.7M
2025-08-07 12.40 12.90 12.34 12.47 16.5M
2025-08-06 12.90 12.96 12.22 12.46 26.3M
2025-08-05 11.48 13.28 11.28 12.80 77.0M
2025-08-04 11.36 11.80 10.86 11.45 55.9M
2025-08-01 14.76 14.88 11.18 11.84 133.1M
2025-07-31 14.34 15.00 14.22 14.76 29.7M
2025-07-30 14.52 15.10 14.22 14.40 28.4M
2025-07-29 15.36 15.36 14.36 14.96 48.4M
2025-07-28 15.10 15.96 15.10 15.54 30.7M
2025-07-25 16.00 16.18 15.00 15.02 45.3M
2025-07-24 15.98 16.46 15.74 15.92 30.6M
2025-07-23 16.20 16.52 15.40 15.98 60.6M
2025-07-22 17.20 17.34 15.48 16.20 82.3M
2025-07-21 16.44 17.68 16.10 17.10 85.7M
2025-07-18 14.30 16.74 13.96 16.44 120.8M
2025-07-17 14.10 14.48 13.70 14.06 41.5M
2025-07-16 13.84 14.20 12.98 13.62 74.0M
2025-07-15 14.66 15.96 13.26 13.82 155.4M
2025-07-14 12.80 14.86 12.64 14.82 91.6M
2025-07-11 13.86 13.98 12.68 12.96 106.5M
2025-07-10 11.28 14.46 10.82 13.90 161.9M
2025-07-09 10.70 11.28 10.34 11.04 63.9M
2025-07-08 9.25 10.68 9.20 10.68 87.0M
2025-07-07 9.10 9.38 9.07 9.25 23.0M
2025-07-04 8.91 9.33 8.79 9.05 34.4M
2025-07-03 8.56 8.94 8.43 8.89 27.6M
2025-07-02 8.74 8.82 8.45 8.53 24.0M
2025-06-30 8.75 9.20 8.60 8.63 37.8M
2025-06-27 9.27 9.38 8.68 8.97 54.3M
2025-06-26 8.36 9.86 8.10 9.14 191.0M
2025-06-25 7.75 8.33 7.58 8.32 81.2M
2025-06-24 7.54 7.75 7.52 7.63 17.4M
2025-06-23 7.42 7.54 7.27 7.45 15.2M
2025-06-20 7.57 7.70 7.50 7.56 15.1M
2025-06-19 8.15 8.23 7.45 7.47 45.0M
2025-06-18 7.83 7.98 7.72 7.92 15.9M
2025-06-17 8.10 8.22 7.80 7.83 26.6M
2025-06-16 7.88 8.20 7.88 7.98 38.0M
2025-06-13 7.94 8.19 7.72 7.77 55.3M
2025-06-12 7.42 8.47 7.31 8.30 110.8M
2025-06-11 7.30 7.64 7.26 7.42 36.7M
2025-06-10 7.18 7.32 7.11 7.28 22.7M
2025-06-09 7.29 7.43 7.17 7.19 20.0M
2025-06-06 7.50 7.50 7.26 7.26 17.5M
2025-06-05 7.29 7.59 7.24 7.51 32.8M
2025-06-04 7.21 7.45 7.20 7.23 19.7M
2025-06-03 7.39 7.50 7.16 7.19 25.1M
2025-06-02 7.19 7.49 7.06 7.36 33.7M
2025-05-30 7.24 7.42 7.03 7.27 53.0M
2025-05-29 6.40 7.33 6.40 7.24 89.8M
2025-05-28 6.71 6.71 6.40 6.40 17.7M
2025-05-27 6.79 6.85 6.55 6.65 15.1M
2025-05-26 6.56 7.05 6.31 6.72 53.4M
2025-05-23 6.34 6.58 6.28 6.52 32.6M
2025-05-22 6.34 6.60 6.24 6.24 36.0M
2025-05-21 6.40 6.61 6.06 6.34 49.7M
2025-05-20 5.81 6.47 5.73 6.47 70.1M
2025-05-19 5.95 6.02 5.69 5.69 47.5M
2025-05-16 6.26 6.37 6.04 6.09 49.9M
2025-05-15 6.88 6.98 6.24 6.40 58.5M
2025-05-14 6.93 6.96 6.74 6.85 27.2M
2025-05-13 6.86 7.21 6.71 6.91 55.6M
2025-05-12 7.15 7.28 6.59 6.73 65.3M
2025-05-09 6.70 7.13 6.66 6.94 62.0M
2025-05-08 7.47 7.85 6.80 6.81 112.9M
2025-05-07 8.51 8.73 7.20 7.64 181.1M
2025-05-06 7.26 8.65 7.13 8.35 229.1M
2025-05-02 7.02 7.43 6.89 7.08 123.7M
2025-04-30 7.26 7.83 6.32 6.85 305.8M
2025-04-29 5.68 7.68 5.51 7.30 497.2M
2025-04-28 4.90 6.00 3.75 5.55 725.4M
2025-04-25 3.05 3.05 3.05 3.05 0.0M
2025-04-24 3.05 3.05 3.05 3.05 0.0M
2025-04-23 2.82 3.07 2.81 3.05 37.1M
2025-04-22 2.70 2.79 2.69 2.79 11.7M
2025-04-17 2.67 2.74 2.67 2.70 6.3M
2025-04-16 2.74 2.75 2.65 2.69 8.4M
2025-04-15 2.68 2.73 2.68 2.73 7.2M
2025-04-14 2.53 2.67 2.52 2.67 13.4M
2025-04-11 2.50 2.52 2.46 2.50 14.2M
2025-04-10 2.52 2.55 2.49 2.50 12.0M
2025-04-09 2.39 2.48 2.35 2.47 13.3M
2025-04-08 2.45 2.48 2.39 2.45 16.7M
2025-04-07 2.68 2.68 2.38 2.39 40.1M
2025-04-03 2.78 2.81 2.76 2.81 5.9M
2025-04-02 2.77 2.84 2.73 2.82 11.0M
2025-04-01 2.78 2.80 2.73 2.75 6.4M
2025-03-31 2.78 2.82 2.75 2.76 7.8M
2025-03-28 2.82 2.82 2.77 2.80 3.8M
2025-03-27 2.80 2.83 2.79 2.81 6.5M
2025-03-26 2.77 2.81 2.77 2.81 3.7M
2025-03-25 2.79 2.80 2.75 2.76 5.2M
2025-03-24 2.84 2.86 2.75 2.81 8.7M
2025-03-21 2.89 2.90 2.81 2.84 11.7M
2025-03-20 2.92 2.95 2.89 2.89 12.1M
2025-03-19 2.91 2.93 2.89 2.92 6.2M
2025-03-18 2.88 2.93 2.88 2.92 9.3M
2025-03-17 2.88 2.91 2.85 2.86 7.4M
2025-03-14 2.85 2.91 2.83 2.86 11.4M
2025-03-13 2.91 2.93 2.80 2.86 24.5M
2025-03-12 2.87 2.97 2.86 2.92 26.3M
2025-03-11 2.90 2.90 2.84 2.90 20.0M
2025-03-10 2.80 2.95 2.80 2.95 25.6M
2025-03-07 2.79 2.84 2.77 2.80 12.0M
2025-03-06 2.74 2.80 2.74 2.80 24.6M
2025-03-05 2.69 2.73 2.68 2.72 6.6M
2025-03-04 2.66 2.68 2.63 2.67 6.0M
2025-03-03 2.69 2.74 2.65 2.69 10.2M
2025-02-28 2.77 2.77 2.65 2.68 17.1M
2025-02-27 2.72 2.80 2.71 2.79 20.4M
2025-02-26 2.66 2.75 2.66 2.73 14.4M
2025-02-25 2.69 2.72 2.63 2.66 14.1M
2025-02-24 2.80 2.80 2.73 2.74 10.7M
2025-02-21 2.69 2.80 2.67 2.80 19.8M
2025-02-20 2.60 2.69 2.56 2.66 13.7M
2025-02-19 2.63 2.63 2.58 2.60 8.6M
2025-02-18 2.63 2.68 2.61 2.64 12.5M
2025-02-17 2.57 2.63 2.54 2.62 16.0M
2025-02-14 2.52 2.55 2.50 2.54 11.6M
2025-02-13 2.62 2.62 2.48 2.49 14.9M
2025-02-12 2.50 2.60 2.50 2.59 9.7M
2025-02-11 2.50 2.52 2.47 2.50 7.1M
2025-02-10 2.44 2.49 2.43 2.49 8.8M
2025-02-07 2.36 2.47 2.34 2.42 16.7M
2025-02-06 2.35 2.37 2.35 2.37 2.2M
2025-02-05 2.37 2.38 2.35 2.36 2.3M
2025-02-04 2.36 2.38 2.34 2.37 5.4M
2025-02-03 2.33 2.36 2.30 2.33 4.2M
2025-01-28 2.35 2.37 2.33 2.36 1.7M
2025-01-27 2.32 2.40 2.32 2.35 13.6M
2025-01-24 2.27 2.32 2.27 2.32 6.9M
2025-01-23 2.23 2.30 2.23 2.27 3.5M
2025-01-22 2.25 2.25 2.22 2.23 1.7M
2025-01-21 2.27 2.28 2.26 2.26 1.5M
2025-01-20 2.25 2.29 2.24 2.27 4.8M
2025-01-17 2.20 2.23 2.20 2.22 1.7M
2025-01-16 2.20 2.23 2.20 2.20 2.6M
2025-01-15 2.19 2.19 2.17 2.19 2.4M
2025-01-14 2.15 2.20 2.15 2.19 3.7M
2025-01-13 2.12 2.14 2.10 2.13 3.1M
2025-01-10 2.15 2.17 2.11 2.12 3.8M
2025-01-09 2.17 2.18 2.15 2.15 1.9M
2025-01-08 2.18 2.19 2.13 2.15 3.5M
2025-01-07 2.20 2.20 2.15 2.18 4.5M
2025-01-06 2.23 2.23 2.20 2.20 2.2M
2025-01-03 2.23 2.23 2.20 2.22 3.7M
2025-01-02 2.28 2.28 2.21 2.23 5.5M