Chervon Holdings

2285
🏛️ hong-kong →
21.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.26 21.54 21.20 21.30 114.4K
09:35 21.28 21.28 21.04 21.14 40.7K
09:40 21.16 21.20 21.04 21.10 78.8K
09:45 21.12 21.26 21.12 21.26 30.6K
09:50 21.28 21.32 21.22 21.22 34.0K
09:55 21.26 21.34 21.22 21.34 9.8K
10:00 21.32 21.42 21.30 21.42 6.6K
10:05 21.38 21.52 21.38 21.46 20.7K
10:10 21.50 21.50 21.44 21.50 5.8K
10:15 21.42 21.50 21.40 21.50 9.4K
10:20 21.48 21.60 21.48 21.60 23.5K
10:25 21.58 21.74 21.58 21.74 9.1K
10:30 21.72 21.82 21.68 21.74 15.6K
10:35 21.76 21.76 21.66 21.66 6.0K
10:40 21.62 21.66 21.62 21.66 0.5K
10:45 21.60 21.66 21.60 21.64 2.7K
10:50 21.66 21.66 21.52 21.52 22.9K
10:55 21.54 21.58 21.52 21.58 2.4K
11:00 21.58 21.60 21.52 21.52 8.3K
11:05 21.54 21.66 21.54 21.66 50.2K
11:10 21.60 21.62 21.60 21.62 0.8K
11:15 21.56 21.60 21.54 21.56 19.9K
11:20 21.58 21.58 21.56 21.58 1.2K
11:25 21.56 21.56 21.52 21.52 5.3K
11:30 21.44 21.46 21.42 21.42 40.1K
11:35 21.40 21.44 21.34 21.42 63.1K
11:40 21.42 21.46 21.36 21.44 14.9K
11:45 21.42 21.46 21.38 21.42 15.5K
11:50 21.42 21.50 21.42 21.48 35.1K
11:55 21.44 21.56 21.42 21.46 34.3K
13:00 21.48 21.58 21.42 21.44 10.4K
13:05 21.42 21.42 21.38 21.38 10.5K
13:10 21.36 21.42 21.32 21.36 10.4K
13:15 21.34 21.42 21.32 21.34 21.7K
13:20 21.32 21.46 21.32 21.32 13.4K
13:25 21.40 21.40 21.30 21.36 10.8K
13:30 21.38 21.48 21.30 21.38 37.1K
13:35 21.42 21.44 21.40 21.40 19.1K
13:40 21.36 21.42 21.34 21.42 10.0K
13:45 21.34 21.50 21.34 21.50 14.7K
13:50 21.44 21.44 21.36 21.38 12.6K
13:55 21.40 21.40 21.32 21.34 10.3K
14:00 21.36 21.40 21.30 21.40 9.8K
14:05 21.36 21.44 21.36 21.44 14.5K
14:10 21.42 21.42 21.36 21.36 10.8K
14:15 21.42 21.42 21.36 21.40 16.4K
14:20 21.40 21.50 21.36 21.46 16.8K
14:25 21.44 21.50 21.36 21.50 14.3K
14:30 21.42 21.58 21.40 21.40 71.7K
14:35 21.38 21.42 21.34 21.36 23.6K
14:40 21.34 21.42 21.34 21.38 17.5K
14:45 21.38 21.46 21.38 21.40 13.4K
14:50 21.38 21.40 21.36 21.38 8.8K
14:55 21.40 21.42 21.34 21.38 26.9K
15:00 21.38 21.44 21.34 21.40 25.8K
15:05 21.36 21.42 21.32 21.34 25.6K
15:10 21.26 21.38 21.24 21.26 55.5K
15:15 21.24 21.24 21.08 21.12 55.2K
15:20 21.14 21.20 21.12 21.12 15.6K
15:25 21.12 21.24 21.12 21.22 28.2K
15:30 21.24 21.34 21.24 21.34 20.7K
15:35 21.30 21.36 21.30 21.32 15.9K
15:40 21.36 21.42 21.34 21.36 13.5K
15:45 21.32 21.40 21.32 21.36 43.8K
15:50 21.40 21.40 21.36 21.38 4.8K
15:55 21.32 21.38 21.26 21.30 44.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 21.28 21.82 21.02 21.30 1.5M
2025-09-25 22.00 22.66 21.50 21.66 1.8M
2025-09-24 21.66 22.20 21.22 22.10 2.3M
2025-09-23 21.24 22.20 20.72 21.66 4.0M
2025-09-22 23.60 23.98 22.36 22.58 2.2M
2025-09-19 23.66 24.04 23.02 23.72 2.7M
2025-09-18 23.20 23.62 22.24 23.32 4.2M
2025-09-17 22.40 23.88 22.30 22.62 4.0M
2025-09-16 21.20 22.22 20.68 22.12 3.8M
2025-09-15 21.32 21.50 20.48 20.70 3.2M
2025-09-12 21.20 21.54 20.82 21.30 2.1M
2025-09-11 20.84 21.12 20.30 20.90 1.6M
2025-09-10 22.04 22.04 20.72 20.80 1.6M
2025-09-09 22.60 22.90 21.56 21.74 2.2M
2025-09-08 21.54 23.02 21.48 22.54 3.1M
2025-09-05 20.50 21.54 20.46 21.28 2.1M
2025-09-04 20.58 20.64 20.18 20.44 1.5M
2025-09-03 20.92 20.94 19.97 20.28 1.8M
2025-09-02 21.44 21.76 20.34 20.84 2.6M
2025-09-01 22.44 23.18 20.92 21.44 3.9M
2025-08-29 22.70 23.10 22.32 22.44 2.2M
2025-08-28 23.22 23.36 22.04 22.52 3.6M
2025-08-27 24.24 24.72 23.06 23.36 2.7M
2025-08-26 24.30 24.80 23.82 24.74 1.6M
2025-08-25 23.08 24.50 23.08 24.30 2.0M
2025-08-22 23.10 23.48 22.38 23.08 1.3M
2025-08-21 23.00 23.46 22.36 23.10 0.5M
2025-08-20 23.24 23.24 22.02 22.80 1.6M
2025-08-19 23.20 23.82 22.74 22.86 2.0M
2025-08-18 24.24 24.24 23.02 23.20 1.6M
2025-08-15 23.12 23.72 22.70 23.56 1.5M
2025-08-14 23.46 24.38 22.90 23.12 2.1M
2025-08-13 22.04 23.48 21.76 23.46 3.0M
2025-08-12 22.40 22.40 21.56 21.90 2.0M
2025-08-11 20.68 22.36 20.64 22.04 4.5M
2025-08-08 20.38 20.74 20.28 20.70 1.7M
2025-08-07 19.94 20.66 19.79 20.30 3.1M
2025-08-06 19.46 20.00 19.15 19.56 2.7M
2025-08-05 19.40 19.46 18.92 19.41 2.7M
2025-08-04 17.90 19.23 17.90 19.22 2.6M
2025-08-01 18.06 18.16 17.82 17.86 1.1M
2025-07-31 19.26 19.26 17.94 18.00 2.8M
2025-07-30 19.80 19.80 18.68 18.92 2.7M
2025-07-29 18.94 20.70 18.84 19.80 5.6M
2025-07-28 18.92 19.24 18.78 19.04 1.9M
2025-07-25 19.18 19.38 18.74 18.88 3.3M
2025-07-24 19.02 19.84 19.00 19.18 4.4M
2025-07-23 20.45 21.70 18.32 19.00 20.3M
2025-07-22 18.10 18.40 17.52 17.80 1.5M
2025-07-21 17.84 18.66 17.70 17.88 3.6M
2025-07-18 18.64 18.84 18.14 18.22 1.0M
2025-07-17 18.60 18.78 18.20 18.62 2.1M
2025-07-16 18.80 19.08 18.38 18.56 1.7M
2025-07-15 19.16 19.32 18.64 18.80 5.2M
2025-07-14 16.80 20.30 16.50 19.12 17.7M
2025-07-11 15.46 18.64 15.24 16.50 10.3M
2025-07-10 15.26 15.46 15.00 15.34 1.1M
2025-07-09 15.50 15.50 14.88 15.02 1.7M
2025-07-08 15.08 15.42 14.68 15.28 1.3M
2025-07-07 15.34 15.34 14.56 14.84 1.3M
2025-07-04 15.12 15.52 15.12 15.28 1.6M
2025-07-03 15.20 15.46 14.96 15.42 1.3M
2025-07-02 15.14 15.16 14.80 15.10 1.2M
2025-06-30 15.30 15.40 15.10 15.16 0.7M
2025-06-27 15.34 15.42 15.10 15.32 1.0M
2025-06-26 15.42 15.54 15.02 15.14 1.7M
2025-06-25 15.20 15.38 15.12 15.14 0.7M
2025-06-24 14.52 15.12 14.52 15.00 0.9M
2025-06-23 14.44 14.70 14.44 14.62 0.6M
2025-06-20 14.66 14.96 14.66 14.80 0.9M
2025-06-19 15.18 15.18 14.48 14.66 1.9M
2025-06-18 15.16 15.20 14.62 15.14 1.0M
2025-06-17 14.80 15.42 14.72 14.88 1.4M
2025-06-16 15.32 15.40 14.80 15.28 1.5M
2025-06-13 15.36 15.38 14.90 15.16 1.8M
2025-06-12 15.08 15.76 14.80 15.52 1.6M
2025-06-11 14.38 15.10 14.38 15.08 1.3M
2025-06-10 14.62 14.92 14.32 14.40 1.2M
2025-06-09 14.26 14.66 14.16 14.60 1.1M
2025-06-06 14.26 14.40 14.02 14.18 1.0M
2025-06-05 14.18 14.18 13.60 14.00 1.8M
2025-06-04 13.44 14.08 13.44 13.78 2.5M
2025-06-03 13.10 13.56 13.08 13.44 0.8M
2025-06-02 12.96 13.14 12.72 13.08 0.5M
2025-05-30 13.50 13.50 12.94 13.10 1.1M
2025-05-29 13.66 14.30 13.26 13.50 5.8M
2025-05-28 13.30 13.36 13.06 13.16 0.6M
2025-05-27 13.18 13.48 13.04 13.16 1.0M
2025-05-26 13.30 13.30 12.86 13.06 1.5M
2025-05-23 13.78 13.95 13.61 13.67 2.6M
2025-05-22 13.78 13.78 13.43 13.69 1.9M
2025-05-21 13.61 13.89 13.45 13.52 1.8M
2025-05-20 13.43 13.98 13.34 13.67 2.0M
2025-05-19 13.74 13.74 13.32 13.41 1.7M
2025-05-16 14.78 14.80 14.34 14.76 1.8M
2025-05-15 14.74 14.96 14.46 14.76 3.1M
2025-05-14 14.22 14.78 14.22 14.74 3.0M
2025-05-13 15.22 15.32 14.04 14.26 7.2M
2025-05-12 14.80 15.78 14.02 15.02 15.5M
2025-05-09 14.08 14.08 13.32 13.66 1.6M
2025-05-08 13.80 14.08 13.60 13.78 1.5M
2025-05-07 13.84 14.42 13.66 13.82 4.6M
2025-05-06 13.80 13.80 12.92 13.36 5.1M
2025-05-02 13.22 13.94 12.96 13.94 0.7M
2025-04-30 12.60 13.30 12.44 13.00 3.1M
2025-04-29 12.32 12.58 12.30 12.50 0.9M
2025-04-28 12.94 12.94 12.40 12.46 1.0M
2025-04-25 12.42 13.34 12.28 12.62 4.0M
2025-04-24 12.64 12.76 12.24 12.40 2.8M
2025-04-23 11.70 13.14 11.70 12.52 10.5M
2025-04-22 11.34 11.62 11.00 11.50 2.3M
2025-04-17 11.30 11.52 11.16 11.28 2.7M
2025-04-16 11.94 11.94 11.18 11.46 2.6M
2025-04-15 12.66 12.68 11.78 11.92 2.3M
2025-04-14 12.20 12.98 11.60 12.60 7.2M
2025-04-11 12.00 12.28 11.60 11.78 3.0M
2025-04-10 12.84 12.88 12.02 12.12 3.0M
2025-04-09 11.50 11.68 10.70 11.54 2.9M
2025-04-08 12.16 12.46 11.54 11.84 2.2M
2025-04-07 12.90 13.40 12.00 12.12 3.2M
2025-04-03 15.20 15.90 15.04 15.10 5.3M
2025-04-02 18.20 18.36 17.56 17.82 0.6M
2025-04-01 17.34 18.60 17.28 18.20 1.4M
2025-03-31 17.78 17.78 17.02 17.34 1.2M
2025-03-28 17.80 18.24 17.68 17.78 2.1M
2025-03-27 19.90 20.20 17.04 17.76 7.1M
2025-03-26 19.20 19.58 18.74 19.06 0.6M
2025-03-25 19.50 19.92 18.68 19.20 1.0M
2025-03-24 17.98 19.60 17.86 19.48 1.9M
2025-03-21 18.48 18.50 17.54 17.82 1.3M
2025-03-20 18.96 18.96 18.44 18.52 0.6M
2025-03-19 19.02 19.02 18.48 18.68 0.9M
2025-03-18 18.60 19.26 18.58 19.02 1.1M
2025-03-17 18.16 19.14 18.16 19.00 0.4M
2025-03-14 18.34 18.52 18.10 18.34 0.2M
2025-03-13 18.30 18.84 17.98 18.16 0.4M
2025-03-12 18.78 19.00 18.42 18.74 0.5M
2025-03-11 18.22 18.76 17.66 18.74 0.5M
2025-03-10 18.02 18.80 17.96 18.22 0.5M
2025-03-07 18.02 18.40 17.58 18.20 1.1M
2025-03-06 18.42 18.76 18.14 18.26 0.5M
2025-03-05 18.22 18.54 18.14 18.44 0.3M
2025-03-04 18.52 18.52 17.76 18.06 0.8M
2025-03-03 18.92 19.78 18.30 18.52 0.6M
2025-02-28 19.30 19.30 18.26 18.92 1.2M
2025-02-27 19.02 19.48 18.58 19.38 0.5M
2025-02-26 18.30 19.08 18.28 19.02 1.0M
2025-02-25 18.20 18.52 17.94 18.12 0.9M
2025-02-24 18.38 18.80 18.00 18.56 0.8M
2025-02-21 18.32 18.52 18.18 18.24 0.7M
2025-02-20 18.76 19.32 18.22 18.28 1.5M
2025-02-19 18.80 19.10 18.56 18.96 0.6M
2025-02-18 19.30 19.68 18.96 19.14 1.7M
2025-02-17 19.42 20.15 19.40 19.74 1.6M
2025-02-14 18.44 19.50 18.40 19.40 0.9M
2025-02-13 18.34 18.98 18.20 18.44 0.7M
2025-02-12 18.18 18.68 18.18 18.54 0.6M
2025-02-11 18.50 18.70 18.12 18.18 0.3M
2025-02-10 18.98 19.02 18.50 18.62 0.9M
2025-02-07 18.66 19.36 18.66 18.80 0.3M
2025-02-06 19.38 19.38 18.72 18.96 0.3M
2025-02-05 19.20 19.44 18.44 19.04 0.7M
2025-02-04 19.62 19.96 18.92 19.30 0.4M
2025-02-03 18.78 19.40 18.24 19.18 0.7M
2025-01-28 19.10 19.18 18.76 19.12 0.1M
2025-01-27 19.80 19.98 19.30 19.30 0.4M
2025-01-24 18.86 19.82 18.48 19.82 0.8M
2025-01-23 19.50 19.50 18.20 18.60 1.4M
2025-01-22 19.36 19.50 18.68 19.34 1.0M
2025-01-21 20.25 20.40 19.08 19.36 1.7M
2025-01-20 19.28 21.05 18.90 19.70 5.4M
2025-01-17 18.00 19.86 18.00 18.70 6.1M
2025-01-16 17.38 17.60 16.84 17.12 1.1M
2025-01-15 16.54 17.36 16.54 17.28 1.1M
2025-01-14 16.62 17.22 16.46 17.12 0.4M
2025-01-13 17.40 17.40 16.50 16.56 0.8M
2025-01-10 17.56 17.94 17.24 17.58 0.5M
2025-01-09 18.38 18.44 17.30 17.30 0.7M
2025-01-08 18.38 18.58 17.44 18.38 0.9M
2025-01-07 17.62 19.18 17.62 18.08 2.0M
2025-01-06 17.64 17.90 17.40 17.44 0.5M
2025-01-03 17.24 17.70 17.24 17.64 0.3M
2025-01-02 17.40 17.58 17.14 17.24 0.3M