China Conch Venture

0586
🏛️ hong-kong →
10.73
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
2022-12-30 16.65 16.75 16.43 16.73 1.3M
2022-12-29 16.29 16.55 16.07 16.31 1.0M
2022-12-28 16.53 16.69 16.29 16.61 0.7M
2022-12-23 16.23 16.59 16.02 16.43 0.9M
2022-12-22 16.04 16.47 16.04 16.47 1.6M
2022-12-21 15.60 16.04 15.60 16.04 1.5M
2022-12-20 16.29 16.59 15.74 15.84 2.6M
2022-12-19 17.24 17.34 16.63 16.78 1.4M
2022-12-16 16.23 17.24 16.23 17.24 5.4M
2022-12-15 17.14 17.28 16.55 16.73 3.1M
2022-12-14 17.12 17.55 16.94 17.36 2.2M
2022-12-13 17.32 17.32 16.88 17.12 2.7M
2022-12-12 18.05 18.05 16.90 17.12 2.0M
2022-12-09 16.37 17.34 16.37 17.28 2.0M
2022-12-08 16.17 16.69 16.17 16.53 1.7M
2022-12-07 17.06 17.16 16.31 16.31 3.0M
2022-12-06 17.06 17.10 16.67 17.04 2.1M
2022-12-05 16.59 17.08 16.59 16.86 3.6M
2022-12-02 17.10 17.32 16.52 16.80 2.1M
2022-12-01 18.10 18.34 17.06 17.10 4.0M
2022-11-30 17.38 17.76 17.00 17.74 13.7M
2022-11-29 16.20 17.38 15.98 17.38 5.9M
2022-11-28 15.90 16.28 15.66 16.06 3.3M
2022-11-25 16.20 16.36 16.00 16.18 2.0M
2022-11-24 15.90 16.26 15.74 16.24 1.9M
2022-11-23 15.72 16.06 15.60 15.74 1.6M
2022-11-22 15.90 16.14 15.58 15.82 2.2M
2022-11-21 15.92 16.40 15.70 15.96 2.7M
2022-11-18 16.32 16.48 15.76 15.92 4.4M
2022-11-17 16.44 16.52 15.98 16.32 4.1M
2022-11-16 16.72 16.90 16.22 16.44 4.1M
2022-11-15 15.78 16.80 15.48 16.70 5.4M
2022-11-14 15.04 15.76 15.04 15.68 5.3M
2022-11-11 14.42 14.84 14.08 14.78 6.5M
2022-11-10 14.08 14.32 13.72 14.12 4.7M
2022-11-09 14.22 14.76 14.22 14.40 4.0M
2022-11-08 14.08 14.40 13.96 14.22 2.5M
2022-11-07 12.70 14.20 12.70 14.08 7.8M
2022-11-04 12.20 13.36 12.20 13.18 6.8M
2022-11-03 12.54 12.74 12.26 12.56 6.2M
2022-11-02 11.56 12.80 11.56 12.66 7.1M
2022-11-01 11.62 12.38 11.60 12.34 6.5M
2022-10-31 13.04 13.16 11.52 11.58 9.7M
2022-10-28 14.06 14.14 13.02 13.20 7.5M
2022-10-27 13.74 14.32 13.74 14.06 6.8M
2022-10-26 13.58 14.20 13.34 13.94 6.6M
2022-10-25 13.42 13.88 13.04 13.74 7.7M
2022-10-24 14.30 14.46 13.22 13.38 17.6M
2022-10-21 13.90 14.62 13.90 14.30 48.5M
2022-10-20 14.40 14.46 13.60 13.90 13.5M
2022-10-19 14.48 14.66 14.32 14.42 11.1M
2022-10-18 14.30 14.78 14.22 14.46 9.2M
2022-10-17 13.00 14.60 13.00 14.30 11.4M
2022-10-14 13.22 13.36 13.08 13.22 4.8M
2022-10-13 12.70 13.18 12.70 12.94 11.4M
2022-10-12 13.00 13.14 12.66 12.86 6.7M
2022-10-11 13.00 13.42 12.72 13.02 4.6M
2022-10-10 13.20 13.24 12.72 12.92 8.6M
2022-10-07 13.32 13.34 13.00 13.06 1.7M
2022-10-06 13.18 13.48 13.02 13.44 4.2M
2022-10-05 13.38 13.38 12.58 13.10 5.7M
2022-10-03 12.36 12.70 12.36 12.52 2.2M
2022-09-30 12.90 12.90 12.18 12.52 3.4M
2022-09-29 14.00 14.00 12.80 12.90 2.8M
2022-09-28 13.60 13.82 13.40 13.64 5.4M
2022-09-27 13.34 13.72 13.34 13.60 3.2M
2022-09-26 13.58 13.70 13.42 13.58 2.9M
2022-09-23 13.78 14.06 13.52 13.72 3.5M
2022-09-22 13.82 13.90 13.60 13.80 2.8M
2022-09-21 14.52 14.68 13.88 14.18 5.5M
2022-09-20 15.50 15.50 14.80 14.82 2.6M
2022-09-19 15.08 15.90 14.72 15.00 3.8M
2022-09-16 15.18 15.62 15.08 15.22 5.3M
2022-09-15 15.26 15.46 15.12 15.32 2.3M
2022-09-14 15.30 15.44 15.20 15.34 2.6M
2022-09-13 15.56 15.76 15.56 15.68 3.4M
2022-09-09 15.28 15.58 15.28 15.56 1.0M
2022-09-08 15.64 15.70 15.20 15.30 2.4M
2022-09-07 15.42 15.76 15.42 15.70 1.2M
2022-09-06 15.64 15.84 15.42 15.54 1.6M
2022-09-05 15.80 15.88 15.54 15.68 1.7M
2022-09-02 16.00 16.28 15.80 15.92 1.3M
2022-09-01 16.06 16.34 15.76 16.10 1.8M
2022-08-31 15.90 16.14 15.68 16.06 4.9M
2022-08-30 16.18 16.30 15.62 15.98 2.4M
2022-08-29 16.44 16.44 16.08 16.14 1.9M
2022-08-26 16.54 16.54 16.06 16.44 2.3M
2022-08-25 16.18 16.36 16.02 16.26 1.9M
2022-08-24 16.82 16.82 16.10 16.20 1.5M
2022-08-23 17.06 17.06 16.40 16.56 2.2M
2022-08-22 16.90 17.08 16.72 16.78 2.0M
2022-08-19 16.64 16.98 16.52 16.90 2.1M
2022-08-18 16.58 16.90 16.50 16.84 2.1M
2022-08-17 16.98 16.98 16.58 16.88 1.2M
2022-08-16 16.68 17.00 16.64 16.76 2.5M
2022-08-15 16.48 16.80 16.48 16.66 2.4M
2022-08-12 16.24 16.50 16.20 16.50 2.5M
2022-08-11 16.20 16.30 16.00 16.24 2.6M
2022-08-10 16.00 16.26 15.80 15.88 2.8M
2022-08-09 15.60 16.02 15.60 15.98 2.6M
2022-08-08 15.42 16.08 15.42 15.84 3.4M
2022-08-05 15.28 15.76 15.28 15.76 3.2M
2022-08-04 14.94 15.28 14.90 15.28 3.7M
2022-08-03 15.00 15.16 14.78 14.84 4.5M
2022-08-02 15.28 15.28 14.80 15.00 5.4M
2022-08-01 15.46 15.46 14.90 15.10 3.5M
2022-07-29 15.30 15.82 15.10 15.24 5.1M
2022-07-28 15.52 15.70 15.16 15.52 3.6M
2022-07-27 15.28 15.92 15.28 15.70 3.3M
2022-07-26 15.40 15.72 15.14 15.64 4.4M
2022-07-25 15.80 15.80 15.26 15.48 3.3M
2022-07-22 16.02 16.14 15.64 15.80 2.3M
2022-07-21 16.18 16.42 16.00 16.06 1.8M
2022-07-20 16.28 16.32 16.02 16.26 1.9M
2022-07-19 16.48 16.78 16.14 16.14 2.2M
2022-07-18 15.74 16.50 15.74 16.48 2.4M
2022-07-15 16.10 16.30 15.84 15.94 3.5M
2022-07-14 16.56 16.56 16.12 16.44 2.4M
2022-07-13 16.46 16.54 16.18 16.28 2.8M
2022-07-12 16.08 16.80 15.98 16.52 4.0M
2022-07-11 16.62 16.62 16.10 16.24 2.9M
2022-07-08 16.46 16.78 16.46 16.74 1.7M
2022-07-07 16.32 16.52 16.28 16.46 3.1M
2022-07-06 16.60 17.00 16.32 16.50 3.4M
2022-07-05 16.86 17.00 16.74 16.92 2.2M
2022-07-04 17.40 17.40 16.66 16.78 2.7M
2022-06-30 17.64 17.64 17.00 17.10 3.8M
2022-06-29 17.68 17.78 17.30 17.30 4.7M
2022-06-28 17.36 18.18 17.36 18.18 5.5M
2022-06-27 17.28 17.50 17.04 17.50 2.4M
2022-06-24 17.26 17.44 17.12 17.24 3.8M
2022-06-23 17.04 17.44 16.96 17.16 4.6M
2022-06-22 17.18 17.66 16.84 16.96 7.3M
2022-06-21 16.68 17.18 16.66 17.04 4.4M
2022-06-20 16.14 16.84 15.90 16.62 6.7M
2022-06-17 16.02 16.30 16.00 16.08 16.7M
2022-06-16 16.88 16.88 16.20 16.34 6.3M
2022-06-15 16.94 17.04 16.60 16.74 4.8M
2022-06-14 17.38 17.38 16.86 17.06 4.3M
2022-06-13 17.60 17.70 17.16 17.38 4.4M
2022-06-10 18.00 18.02 17.58 17.70 8.1M
2022-06-09 18.72 18.72 17.92 18.00 6.5M
2022-06-08 18.16 18.34 17.92 18.26 8.7M
2022-06-07 18.00 18.10 17.72 17.98 9.2M
2022-06-06 19.98 19.98 17.94 18.04 13.5M
2022-06-02 20.15 20.20 19.56 19.74 5.5M
2022-06-01 20.50 20.60 20.10 20.20 6.1M
2022-05-31 20.20 20.50 20.00 20.40 18.4M
2022-05-30 19.98 20.60 19.98 20.25 3.8M
2022-05-27 19.98 20.25 19.80 19.98 5.0M
2022-05-26 20.00 20.10 19.82 19.98 3.8M
2022-05-25 19.82 20.35 19.82 19.98 3.2M
2022-05-24 20.55 20.75 20.00 20.10 4.6M
2022-05-23 21.05 21.25 20.60 20.65 2.6M
2022-05-20 20.90 21.05 20.55 20.85 4.3M
2022-05-19 20.20 20.80 20.10 20.70 4.3M
2022-05-18 20.75 20.85 20.25 20.70 4.4M
2022-05-17 19.88 20.65 19.88 20.55 2.9M
2022-05-16 20.15 20.70 19.84 20.15 2.7M
2022-05-13 20.05 20.20 19.46 19.98 2.9M
2022-05-12 20.30 20.40 19.78 20.05 4.0M
2022-05-11 20.25 20.60 20.15 20.25 3.9M
2022-05-10 19.90 20.70 19.90 20.25 6.6M
2022-05-06 20.10 20.45 19.96 20.30 4.9M
2022-05-05 20.05 20.50 19.92 20.10 3.0M
2022-05-04 20.35 20.35 19.88 20.10 4.1M
2022-05-03 20.65 20.65 19.80 20.40 3.9M
2022-04-29 20.40 20.65 20.00 20.45 4.2M
2022-04-28 20.80 20.85 20.10 20.50 4.7M
2022-04-27 19.90 20.60 19.70 20.40 13.3M
2022-04-26 20.90 21.05 20.00 20.35 10.0M
2022-04-25 21.70 21.70 20.85 20.90 4.6M
2022-04-22 21.30 21.85 21.10 21.75 3.6M
2022-04-21 21.55 21.60 20.80 21.35 5.5M
2022-04-20 22.00 22.25 21.40 21.45 9.1M
2022-04-19 22.20 22.60 21.90 22.10 6.0M
2022-04-14 22.65 22.65 22.35 22.40 5.6M
2022-04-13 22.65 23.00 22.20 22.65 8.5M
2022-04-12 22.45 23.15 22.10 22.85 9.5M
2022-04-11 22.15 22.70 22.15 22.45 17.1M
2022-04-08 22.45 23.40 22.35 23.25 7.6M
2022-04-07 23.40 23.80 22.50 22.60 7.2M
2022-04-06 23.80 23.80 23.15 23.45 8.3M
2022-04-04 22.80 23.45 22.30 23.40 5.0M
2022-04-01 22.75 22.80 22.10 22.65 8.3M
2022-03-31 23.75 24.20 22.80 22.90 5.7M
2022-03-30 23.10 23.60 22.85 23.15 10.8M
2022-03-29 22.35 23.40 22.15 23.35 8.9M
2022-03-28 22.00 22.00 21.10 21.85 5.5M
2022-03-25 21.80 22.40 21.40 21.70 8.5M
2022-03-24 22.60 22.95 21.40 21.75 12.0M
2022-03-23 23.05 23.10 21.40 22.75 12.1M
2022-03-22 26.30 26.35 22.00 23.10 16.5M
2022-03-21 34.20 35.00 26.10 26.85 17.1M
2022-03-18 36.85 38.25 36.85 38.20 9.1M
2022-03-17 35.20 37.60 34.75 37.60 8.3M
2022-03-16 34.95 35.30 33.40 34.75 5.6M
2022-03-15 37.65 37.75 34.60 34.70 7.2M
2022-03-14 37.75 37.75 37.25 37.65 2.9M
2022-03-11 37.30 37.80 37.20 37.75 3.3M
2022-03-10 37.10 37.65 37.00 37.50 2.9M
2022-03-09 36.95 37.30 36.35 37.10 4.0M
2022-03-08 37.15 37.40 36.70 36.95 3.7M
2022-03-07 37.15 37.75 36.90 37.15 2.8M
2022-03-04 37.35 37.55 37.05 37.20 2.4M
2022-03-03 37.35 37.80 37.30 37.45 1.9M
2022-03-02 37.95 37.95 37.20 37.20 3.2M
2022-03-01 37.45 38.00 37.35 37.95 5.1M
2022-02-28 37.80 37.80 37.35 37.60 4.9M
2022-02-25 37.40 37.65 37.25 37.40 3.9M
2022-02-24 37.90 38.10 37.10 37.40 4.9M
2022-02-23 38.00 38.05 37.90 38.00 2.1M
2022-02-22 38.00 38.10 37.60 38.05 4.5M
2022-02-21 38.25 38.25 37.95 38.00 2.0M
2022-02-18 37.90 38.25 37.85 38.10 3.2M
2022-02-17 38.25 38.30 37.75 38.10 3.5M
2022-02-16 38.25 38.25 37.95 38.00 2.6M
2022-02-15 38.25 38.25 37.90 37.90 5.0M
2022-02-14 38.10 38.10 37.55 38.00 5.6M
2022-02-11 38.00 38.15 37.55 38.05 7.7M
2022-02-10 38.40 38.40 37.90 38.00 7.9M
2022-02-09 38.30 38.50 37.75 38.25 5.9M
2022-02-08 38.00 38.30 37.95 38.00 8.1M
2022-02-07 36.95 38.45 36.70 38.00 9.0M
2022-02-04 36.50 37.45 36.15 36.95 6.1M
2022-01-31 37.00 37.50 36.70 37.05 3.2M
2022-01-28 36.25 37.30 36.15 36.85 6.7M
2022-01-27 37.80 37.80 35.35 36.25 8.0M
2022-01-26 37.70 38.15 37.65 37.80 3.9M
2022-01-25 37.95 38.15 37.75 37.95 4.7M
2022-01-24 38.10 38.10 37.70 37.95 3.4M
2022-01-21 38.00 38.20 37.75 37.90 3.3M
2022-01-20 38.10 38.10 37.80 37.95 3.4M
2022-01-19 38.15 38.35 37.95 38.00 1.6M
2022-01-18 38.15 38.15 37.65 38.05 2.1M
2022-01-17 37.75 37.90 37.60 37.80 2.0M
2022-01-14 37.80 38.30 37.65 37.90 2.8M
2022-01-13 38.30 38.30 37.75 37.80 3.4M
2022-01-12 38.05 38.35 37.75 37.85 2.9M
2022-01-11 38.00 38.35 37.80 37.90 4.0M
2022-01-10 38.00 38.25 37.90 37.90 2.3M
2022-01-07 37.80 38.10 37.55 38.00 2.5M
2022-01-06 38.10 38.15 37.60 37.75 3.8M
2022-01-05 38.05 38.10 37.60 38.00 2.3M
2022-01-04 38.05 38.25 37.85 38.10 1.8M
2022-01-03 38.35 38.45 38.00 38.10 0.6M