Chen Lin Edu

1593
🏛️ hong-kong →
1.55
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
2023-12-29 1.76 1.80 1.73 1.80 0.6M
2023-12-28 1.77 1.78 1.76 1.76 0.8M
2023-12-27 1.79 1.79 1.77 1.78 0.1M
2023-12-22 1.78 1.82 1.76 1.82 0.2M
2023-12-21 1.80 1.83 1.77 1.78 0.5M
2023-12-20 1.82 1.84 1.80 1.82 0.5M
2023-12-19 1.83 1.86 1.82 1.82 1.3M
2023-12-18 1.76 1.76 1.76 1.76 0.0M
2023-12-15 1.76 1.76 1.76 1.76 0.0M
2023-12-14 1.76 1.76 1.76 1.76 0.0M
2023-12-13 1.76 1.76 1.76 1.76 0.0M
2023-12-12 1.76 1.76 1.76 1.76 0.0M
2023-12-11 1.76 1.76 1.76 1.76 0.0M
2023-12-08 1.76 1.76 1.76 1.76 0.0M
2023-12-07 1.76 1.76 1.76 1.76 0.0M
2023-12-06 1.76 1.76 1.76 1.76 0.0M
2023-12-05 1.76 1.76 1.76 1.76 0.0M
2023-12-04 1.76 1.76 1.76 1.76 0.0M
2023-12-01 1.76 1.76 1.76 1.76 0.0M
2023-11-30 1.82 1.82 1.76 1.76 0.6M
2023-11-29 1.81 1.82 1.78 1.82 0.6M
2023-11-28 1.85 1.85 1.80 1.81 0.8M
2023-11-27 1.80 1.89 1.80 1.83 0.9M
2023-11-24 1.83 1.84 1.80 1.83 0.9M
2023-11-23 1.82 1.83 1.78 1.82 0.8M
2023-11-22 1.86 1.88 1.80 1.80 0.8M
2023-11-21 1.84 1.87 1.82 1.84 0.8M
2023-11-20 1.84 1.86 1.81 1.81 0.8M
2023-11-17 1.87 1.95 1.82 1.84 0.9M
2023-11-16 1.83 1.87 1.82 1.85 0.9M
2023-11-15 1.83 1.86 1.80 1.81 0.8M
2023-11-14 1.82 1.90 1.82 1.84 0.9M
2023-11-13 1.79 1.83 1.79 1.81 0.8M
2023-11-10 1.82 1.83 1.78 1.80 0.9M
2023-11-09 1.82 1.84 1.77 1.82 0.9M
2023-11-08 1.83 1.85 1.80 1.81 0.8M
2023-11-07 1.84 1.86 1.82 1.82 0.8M
2023-11-06 1.82 1.85 1.79 1.83 0.8M
2023-11-03 1.85 1.85 1.81 1.81 0.8M
2023-11-02 1.83 1.90 1.81 1.90 0.7M
2023-11-01 1.93 1.93 1.82 1.82 0.8M
2023-10-31 1.93 1.95 1.86 1.92 0.7M
2023-10-30 1.90 1.92 1.86 1.90 0.7M
2023-10-27 1.90 1.90 1.86 1.90 0.7M
2023-10-26 1.91 1.94 1.85 1.90 0.7M
2023-10-25 1.87 1.91 1.86 1.91 0.8M
2023-10-24 1.84 1.92 1.82 1.88 0.8M
2023-10-20 1.82 1.85 1.81 1.85 0.8M
2023-10-19 1.81 1.83 1.80 1.82 0.8M
2023-10-18 1.83 1.83 1.80 1.80 0.8M
2023-10-17 1.89 1.95 1.82 1.82 0.8M
2023-10-16 1.85 1.89 1.82 1.89 0.8M
2023-10-13 1.87 1.87 1.83 1.85 0.7M
2023-10-12 1.90 1.90 1.85 1.85 0.8M
2023-10-11 1.92 1.92 1.87 1.89 0.8M
2023-10-10 1.92 1.98 1.87 1.98 0.8M
2023-10-09 1.87 1.94 1.85 1.89 0.4M
2023-10-06 1.90 1.91 1.85 1.87 0.8M
2023-10-05 1.89 1.96 1.85 1.88 0.8M
2023-10-04 1.80 1.93 1.79 1.91 0.8M
2023-10-03 1.94 1.94 1.81 1.81 0.8M
2023-09-29 1.93 1.95 1.84 1.90 1.0M
2023-09-28 1.89 1.91 1.83 1.91 0.7M
2023-09-27 1.87 1.90 1.80 1.90 1.2M
2023-09-26 1.88 1.97 1.81 1.81 0.8M
2023-09-25 1.92 1.92 1.84 1.84 0.8M
2023-09-22 1.90 1.94 1.85 1.90 0.9M
2023-09-21 1.89 1.91 1.87 1.90 0.8M
2023-09-20 1.90 1.92 1.88 1.90 0.7M
2023-09-19 1.91 1.91 1.88 1.90 0.8M
2023-09-18 1.93 1.93 1.90 1.90 0.7M
2023-09-15 1.97 1.98 1.91 1.91 0.8M
2023-09-14 1.99 1.99 1.94 1.95 0.7M
2023-09-13 1.97 1.99 1.93 1.99 0.8M
2023-09-12 1.97 1.99 1.94 1.95 0.8M
2023-09-11 1.95 1.99 1.95 1.98 0.8M
2023-09-07 1.90 1.96 1.90 1.92 1.5M
2023-09-06 1.92 1.94 1.90 1.90 1.0M
2023-09-05 1.93 1.95 1.89 1.90 0.9M
2023-09-04 1.90 1.97 1.88 1.96 0.9M
2023-08-31 1.95 1.96 1.86 1.90 1.0M
2023-08-30 1.95 1.99 1.92 1.99 0.8M
2023-08-29 1.98 1.98 1.92 1.97 0.8M
2023-08-28 2.00 2.00 1.94 1.99 0.7M
2023-08-25 2.04 2.04 1.95 1.97 0.7M
2023-08-24 1.96 1.99 1.94 1.99 0.9M
2023-08-23 1.94 1.95 1.93 1.95 0.8M
2023-08-22 1.93 1.95 1.91 1.95 0.8M
2023-08-21 1.99 1.99 1.90 1.90 0.8M
2023-08-18 1.98 1.98 1.94 1.95 0.7M
2023-08-17 2.01 2.03 1.93 1.98 0.7M
2023-08-16 1.95 2.02 1.91 2.01 0.8M
2023-08-15 1.95 1.97 1.92 1.97 0.7M
2023-08-14 1.94 1.97 1.91 1.97 0.8M
2023-08-11 1.95 1.95 1.91 1.94 0.8M
2023-08-10 2.00 2.01 1.92 1.93 1.0M
2023-08-09 1.98 2.00 1.96 2.00 0.7M
2023-08-08 2.00 2.00 1.97 2.00 0.7M
2023-08-07 2.01 2.09 1.97 2.00 0.8M
2023-08-04 2.01 2.07 1.99 2.00 0.7M
2023-08-03 2.01 2.02 1.99 2.02 0.8M
2023-08-02 2.01 2.01 1.99 2.01 0.7M
2023-08-01 2.01 2.03 1.99 2.00 0.7M
2023-07-31 2.01 2.01 2.00 2.01 0.7M
2023-07-28 2.02 2.08 2.00 2.00 0.7M
2023-07-27 2.01 2.03 2.00 2.01 0.8M
2023-07-26 2.02 2.02 2.00 2.01 0.7M
2023-07-25 2.02 2.04 2.00 2.00 0.7M
2023-07-24 2.03 2.04 2.00 2.03 0.7M
2023-07-21 2.03 2.03 2.00 2.02 1.3M
2023-07-20 2.05 2.08 1.99 2.05 2.6M
2023-07-19 2.02 2.08 2.00 2.01 0.9M
2023-07-18 2.02 2.02 1.99 2.00 0.7M
2023-07-14 2.02 2.05 2.00 2.02 0.7M
2023-07-13 2.01 2.02 2.00 2.02 0.7M
2023-07-12 2.01 2.01 1.99 2.01 0.8M
2023-07-11 2.01 2.01 1.99 2.01 0.8M
2023-07-10 2.00 2.08 1.99 2.02 1.0M
2023-07-07 2.00 2.00 1.98 2.00 1.0M
2023-07-06 1.99 2.00 1.98 2.00 1.0M
2023-07-05 2.00 2.01 1.98 2.00 0.9M
2023-07-04 1.99 2.00 1.98 2.00 1.0M
2023-07-03 2.00 2.00 1.98 2.00 0.9M
2023-06-30 2.00 2.01 1.98 2.00 1.1M
2023-06-29 2.00 2.03 1.99 2.01 0.8M
2023-06-28 2.02 2.08 1.98 2.01 0.8M
2023-06-27 2.00 2.00 1.98 2.00 0.6M
2023-06-26 2.00 2.01 1.98 2.01 0.8M
2023-06-23 2.00 2.05 1.98 2.01 0.8M
2023-06-21 2.00 2.00 1.97 2.00 1.0M
2023-06-20 2.01 2.07 1.99 2.01 1.0M
2023-06-19 2.00 2.03 1.99 2.01 0.9M
2023-06-16 2.00 2.02 1.99 2.01 1.0M
2023-06-15 1.99 2.08 1.98 2.00 1.1M
2023-06-14 1.99 2.00 1.98 2.00 0.7M
2023-06-13 2.00 2.06 1.98 2.00 0.8M
2023-06-12 2.03 2.07 1.99 2.00 0.9M
2023-06-09 2.01 2.06 2.01 2.03 1.0M
2023-06-08 1.99 2.02 1.99 2.01 0.8M
2023-06-07 1.99 2.04 1.97 2.00 1.0M
2023-06-06 2.00 2.01 1.97 2.00 1.0M
2023-06-05 2.00 2.04 1.98 2.00 1.0M
2023-06-02 2.00 2.00 1.98 2.00 0.7M
2023-06-01 2.00 2.02 1.98 2.00 0.8M
2023-05-31 1.99 2.03 1.97 2.00 0.7M
2023-05-30 2.00 2.04 1.98 2.00 0.7M
2023-05-29 2.00 2.01 1.98 2.01 0.9M
2023-05-25 2.00 2.02 1.98 2.02 0.9M
2023-05-24 2.02 2.04 1.99 2.01 0.7M
2023-05-23 2.03 2.03 2.01 2.03 0.7M
2023-05-22 2.10 2.11 2.01 2.03 0.9M
2023-05-19 2.03 2.05 2.03 2.04 0.7M
2023-05-18 2.04 2.05 2.03 2.04 0.6M
2023-05-17 2.04 2.06 2.02 2.04 0.7M
2023-05-16 2.05 2.06 2.02 2.04 0.7M
2023-05-15 2.06 2.11 2.05 2.06 0.8M
2023-05-12 2.04 2.10 2.01 2.06 1.2M
2023-05-11 2.04 2.08 2.03 2.05 0.7M
2023-05-10 2.03 2.06 2.02 2.05 0.8M
2023-05-09 2.03 2.04 2.02 2.04 0.8M
2023-05-08 2.03 2.08 2.01 2.03 0.9M
2023-05-05 2.03 2.04 2.00 2.03 0.9M
2023-05-04 2.02 2.06 2.00 2.03 0.8M
2023-05-03 2.06 2.08 2.01 2.01 0.8M
2023-05-02 2.07 2.08 2.03 2.08 0.7M
2023-04-28 2.04 2.18 2.03 2.08 1.1M
2023-04-27 2.03 2.05 2.01 2.03 0.7M
2023-04-26 2.02 2.06 2.01 2.03 0.7M
2023-04-25 2.02 2.05 2.01 2.01 0.7M
2023-04-24 2.08 2.10 2.02 2.03 1.0M
2023-04-21 2.02 2.08 2.00 2.08 1.0M
2023-04-20 2.04 2.05 2.01 2.03 0.7M
2023-04-19 2.09 2.09 2.03 2.04 0.7M
2023-04-18 2.11 2.12 2.05 2.10 0.7M
2023-04-17 2.11 2.15 2.10 2.12 0.7M
2023-04-14 2.11 2.16 2.08 2.12 0.7M
2023-04-13 2.08 2.15 2.08 2.11 0.7M
2023-04-12 2.07 2.11 2.06 2.08 0.9M
2023-04-11 2.06 2.10 2.06 2.07 0.9M
2023-04-06 2.05 2.07 2.05 2.06 0.6M
2023-04-04 2.02 2.07 2.02 2.05 0.9M
2023-04-03 2.01 2.02 2.00 2.01 0.8M
2023-03-31 2.02 2.03 2.00 2.01 0.8M
2023-03-30 2.02 2.04 2.00 2.03 0.7M
2023-03-29 2.02 2.08 2.01 2.03 0.7M
2023-03-28 2.03 2.05 2.00 2.03 0.9M
2023-03-27 2.03 2.06 2.01 2.03 0.9M
2023-03-24 2.03 2.06 2.01 2.03 0.8M
2023-03-23 2.03 2.06 2.01 2.03 0.8M
2023-03-22 2.01 2.06 2.00 2.04 0.8M
2023-03-21 2.00 2.02 1.99 2.02 0.8M
2023-03-20 2.02 2.06 1.99 2.00 0.7M
2023-03-17 2.02 2.10 2.00 2.00 0.9M
2023-03-16 2.00 2.03 1.98 2.02 0.6M
2023-03-15 2.02 2.04 1.99 2.00 0.9M
2023-03-14 2.00 2.05 1.99 2.03 0.6M
2023-03-13 2.00 2.02 1.99 2.02 0.7M
2023-03-10 2.02 2.04 1.99 2.00 0.4M
2023-03-09 2.01 2.03 2.00 2.01 0.5M
2023-03-08 2.02 2.02 1.98 2.00 0.3M
2023-03-07 2.00 2.03 1.98 2.03 0.5M
2023-03-06 2.03 2.05 1.99 2.01 0.4M
2023-03-03 2.02 2.04 2.00 2.04 1.1M
2023-03-02 2.03 2.03 1.99 2.00 0.4M
2023-03-01 2.04 2.10 2.01 2.03 0.5M
2023-02-28 2.03 2.11 2.01 2.02 0.4M
2023-02-27 2.02 2.06 2.00 2.02 0.4M
2023-02-24 2.04 2.04 1.99 2.02 0.4M
2023-02-23 2.05 2.14 2.00 2.01 0.5M
2023-02-22 2.03 2.07 2.01 2.02 0.6M
2023-02-21 2.02 2.05 2.01 2.02 0.7M
2023-02-20 2.02 2.03 2.00 2.02 0.8M
2023-02-17 2.04 2.05 2.01 2.01 0.4M
2023-02-16 2.03 2.27 2.01 2.03 0.8M
2023-02-15 2.05 2.10 2.02 2.02 0.5M
2023-02-14 2.06 2.07 2.04 2.05 0.6M
2023-02-13 2.05 2.12 2.04 2.05 0.7M
2023-02-10 2.07 2.13 2.04 2.05 0.8M
2023-02-09 2.06 2.10 2.04 2.07 0.4M
2023-02-08 2.09 2.14 2.04 2.07 1.1M
2023-02-07 2.00 2.12 1.99 2.08 1.0M
2023-02-06 2.00 2.03 1.98 2.01 0.5M
2023-02-03 2.00 2.04 1.99 2.01 0.4M
2023-02-02 2.01 2.01 1.99 2.01 0.6M
2023-02-01 2.01 2.02 1.99 2.02 0.3M
2023-01-31 2.02 2.02 1.98 2.01 0.3M
2023-01-30 2.02 2.04 1.98 2.03 0.4M
2023-01-27 2.02 2.06 1.99 2.02 0.9M
2023-01-26 2.03 2.15 2.00 2.02 0.6M
2023-01-20 2.03 2.08 2.00 2.02 0.5M
2023-01-19 2.02 2.07 2.00 2.03 0.9M
2023-01-18 2.08 2.11 2.02 2.02 0.7M
2023-01-17 2.10 2.15 2.06 2.08 0.7M
2023-01-16 2.41 2.41 2.04 2.12 0.9M
2023-01-13 2.06 2.10 2.02 2.10 0.9M
2023-01-12 2.05 2.07 2.02 2.06 0.8M
2023-01-11 2.05 2.08 2.00 2.06 1.1M
2023-01-10 2.02 2.10 2.00 2.05 0.8M
2023-01-09 2.04 2.06 2.00 2.02 1.0M
2023-01-06 2.20 2.20 2.01 2.03 0.6M
2023-01-05 2.15 2.25 2.07 2.07 0.9M
2023-01-04 2.20 2.25 2.14 2.12 0.7M
2023-01-03 2.22 2.24 2.17 2.20 0.9M