China Everbright

0165
🏛️ hong-kong →
11.51
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 4.51 4.64 4.50 4.62 0.9M
2023-12-28 4.38 4.55 4.38 4.50 1.2M
2023-12-27 4.31 4.40 4.29 4.37 0.6M
2023-12-22 4.36 4.36 4.26 4.28 0.4M
2023-12-21 4.28 4.35 4.27 4.34 0.2M
2023-12-20 4.36 4.40 4.26 4.30 0.9M
2023-12-19 4.36 4.39 4.31 4.34 0.8M
2023-12-18 4.42 4.43 4.37 4.43 0.3M
2023-12-15 4.31 4.45 4.31 4.42 0.9M
2023-12-14 4.29 4.37 4.29 4.33 0.7M
2023-12-13 4.32 4.35 4.28 4.29 0.8M
2023-12-12 4.36 4.42 4.36 4.38 0.5M
2023-12-11 4.33 4.38 4.26 4.36 0.8M
2023-12-08 4.44 4.45 4.36 4.36 1.2M
2023-12-07 4.44 4.46 4.37 4.45 0.7M
2023-12-06 4.43 4.48 4.38 4.44 0.8M
2023-12-05 4.44 4.46 4.35 4.41 1.6M
2023-12-04 4.52 4.55 4.42 4.46 1.4M
2023-12-01 4.52 4.58 4.51 4.52 0.3M
2023-11-30 4.57 4.60 4.51 4.51 0.9M
2023-11-29 4.64 4.64 4.51 4.56 1.3M
2023-11-28 4.72 4.72 4.63 4.64 1.0M
2023-11-27 4.76 4.77 4.67 4.70 0.8M
2023-11-24 4.87 4.87 4.77 4.79 0.8M
2023-11-23 4.83 4.88 4.81 4.88 0.6M
2023-11-22 4.88 4.88 4.79 4.82 0.3M
2023-11-21 4.88 4.95 4.84 4.86 0.6M
2023-11-20 4.84 4.87 4.75 4.85 0.6M
2023-11-17 4.84 4.86 4.77 4.80 0.8M
2023-11-16 4.88 4.89 4.80 4.88 0.7M
2023-11-15 4.76 4.88 4.76 4.88 2.3M
2023-11-14 4.71 4.81 4.69 4.76 1.3M
2023-11-13 4.68 4.70 4.63 4.70 0.6M
2023-11-10 4.62 4.67 4.57 4.67 0.8M
2023-11-09 4.78 4.78 4.64 4.65 0.7M
2023-11-08 4.84 4.84 4.71 4.79 0.8M
2023-11-07 4.87 4.87 4.76 4.84 1.0M
2023-11-06 4.83 4.94 4.79 4.83 2.0M
2023-11-03 4.70 4.78 4.68 4.76 0.8M
2023-11-02 4.74 4.74 4.65 4.70 0.4M
2023-11-01 4.74 4.74 4.64 4.70 0.2M
2023-10-31 4.77 4.80 4.65 4.65 0.6M
2023-10-30 4.77 4.86 4.74 4.76 2.0M
2023-10-27 4.50 4.79 4.46 4.78 3.1M
2023-10-26 4.55 4.55 4.43 4.49 0.4M
2023-10-25 4.60 4.64 4.44 4.49 1.2M
2023-10-24 4.56 4.60 4.53 4.53 0.9M
2023-10-20 4.59 4.59 4.50 4.58 1.2M
2023-10-19 4.62 4.62 4.55 4.56 0.9M
2023-10-18 4.68 4.70 4.62 4.64 0.7M
2023-10-17 4.71 4.75 4.66 4.68 1.4M
2023-10-16 4.79 4.79 4.60 4.70 2.1M
2023-10-13 4.84 4.87 4.73 4.77 1.4M
2023-10-12 4.65 4.93 4.65 4.91 3.8M
2023-10-11 4.50 4.66 4.45 4.65 2.4M
2023-10-10 4.45 4.57 4.45 4.48 1.2M
2023-10-09 4.40 4.52 4.38 4.44 1.1M
2023-10-06 4.20 4.30 4.18 4.28 0.8M
2023-10-05 4.20 4.20 4.12 4.20 0.9M
2023-10-04 4.22 4.25 4.16 4.18 0.8M
2023-10-03 4.46 4.46 4.29 4.32 0.7M
2023-09-29 4.46 4.57 4.46 4.53 0.7M
2023-09-28 4.52 4.57 4.50 4.54 0.6M
2023-09-27 4.60 4.61 4.52 4.57 0.9M
2023-09-26 4.60 4.65 4.55 4.60 1.4M
2023-09-25 4.71 4.73 4.62 4.65 1.5M
2023-09-22 4.49 4.71 4.48 4.70 2.2M
2023-09-21 4.50 4.52 4.42 4.52 1.5M
2023-09-20 4.53 4.55 4.47 4.49 0.6M
2023-09-19 4.45 4.53 4.42 4.53 1.1M
2023-09-18 4.49 4.49 4.35 4.45 2.1M
2023-09-15 4.56 4.56 4.39 4.43 3.6M
2023-09-14 4.67 4.72 4.60 4.64 2.0M
2023-09-13 4.65 4.69 4.63 4.67 0.7M
2023-09-12 4.77 4.81 4.63 4.65 2.3M
2023-09-11 4.68 4.89 4.61 4.76 3.7M
2023-09-07 4.65 4.67 4.57 4.60 0.8M
2023-09-06 4.70 4.70 4.59 4.65 1.9M
2023-09-05 4.75 4.75 4.65 4.68 0.3M
2023-09-04 4.66 4.78 4.64 4.74 1.4M
2023-08-31 4.71 4.71 4.57 4.58 1.2M
2023-08-30 4.71 4.77 4.69 4.72 0.6M
2023-08-29 4.61 4.71 4.59 4.69 2.4M
2023-08-28 4.79 4.82 4.56 4.62 2.4M
2023-08-25 4.43 4.48 4.42 4.48 0.8M
2023-08-24 4.43 4.44 4.35 4.40 0.7M
2023-08-23 4.41 4.43 4.34 4.36 0.9M
2023-08-22 4.44 4.46 4.36 4.40 1.1M
2023-08-21 4.55 4.56 4.40 4.41 2.3M
2023-08-18 4.69 4.75 4.56 4.56 1.2M
2023-08-17 4.69 4.71 4.61 4.70 0.9M
2023-08-16 4.70 4.72 4.65 4.68 0.9M
2023-08-15 4.79 4.79 4.68 4.72 0.9M
2023-08-14 4.84 4.84 4.72 4.80 1.2M
2023-08-11 5.00 5.00 4.85 4.87 1.2M
2023-08-10 5.00 5.04 4.95 5.04 0.5M
2023-08-09 5.01 5.01 4.95 4.98 0.6M
2023-08-08 5.00 5.13 4.94 4.99 1.4M
2023-08-07 5.03 5.05 4.97 5.03 0.6M
2023-08-04 5.03 5.22 5.03 5.06 2.2M
2023-08-03 5.00 5.05 4.93 5.02 1.0M
2023-08-02 4.98 5.07 4.95 4.99 1.8M
2023-08-01 5.10 5.12 4.98 5.02 0.8M
2023-07-31 5.13 5.20 5.06 5.10 3.2M
2023-07-28 4.76 5.07 4.76 5.06 2.4M
2023-07-27 4.72 4.80 4.72 4.80 1.6M
2023-07-26 4.74 4.74 4.66 4.72 0.4M
2023-07-25 4.59 4.75 4.59 4.73 1.4M
2023-07-24 4.59 4.64 4.54 4.59 0.6M
2023-07-21 4.67 4.71 4.60 4.67 0.6M
2023-07-20 4.68 4.75 4.63 4.65 0.4M
2023-07-19 4.63 4.68 4.57 4.68 0.8M
2023-07-18 4.69 4.74 4.60 4.65 0.9M
2023-07-14 4.75 4.75 4.70 4.74 0.5M
2023-07-13 4.68 4.75 4.68 4.74 0.5M
2023-07-12 4.65 4.68 4.60 4.61 0.5M
2023-07-11 4.63 4.65 4.58 4.64 0.4M
2023-07-10 4.62 4.64 4.55 4.61 0.8M
2023-07-07 4.61 4.61 4.53 4.58 0.8M
2023-07-06 4.70 4.71 4.59 4.59 1.3M
2023-07-05 4.76 4.76 4.69 4.73 0.9M
2023-07-04 4.78 4.81 4.76 4.77 0.5M
2023-07-03 4.73 4.79 4.67 4.76 1.6M
2023-06-30 4.64 4.75 4.64 4.69 0.7M
2023-06-29 4.66 4.73 4.62 4.69 1.6M
2023-06-28 4.73 4.73 4.61 4.65 0.6M
2023-06-27 4.63 4.68 4.62 4.62 0.6M
2023-06-26 4.55 4.60 4.54 4.57 0.9M
2023-06-23 4.68 4.68 4.51 4.57 0.7M
2023-06-21 4.66 4.71 4.63 4.67 2.4M
2023-06-20 4.82 4.84 4.76 4.78 1.3M
2023-06-19 5.11 5.11 4.96 5.00 1.5M
2023-06-16 5.08 5.10 5.05 5.10 1.7M
2023-06-15 4.98 5.05 4.95 5.05 1.1M
2023-06-14 4.94 5.07 4.94 4.98 1.2M
2023-06-13 4.95 4.99 4.90 4.97 2.1M
2023-06-12 4.96 4.96 4.91 4.95 0.5M
2023-06-09 4.90 4.97 4.87 4.95 1.8M
2023-06-08 4.87 4.90 4.80 4.88 11.1M
2023-06-07 5.16 5.16 4.85 4.86 14.1M
2023-06-06 5.07 5.18 5.07 5.11 1.0M
2023-06-05 5.10 5.11 5.05 5.08 2.5M
2023-06-02 4.93 5.13 4.93 5.10 18.2M
2023-06-01 5.02 5.07 4.83 4.93 6.9M
2023-05-31 5.06 5.06 4.92 5.01 3.9M
2023-05-30 5.17 5.17 5.03 5.12 1.2M
2023-05-29 5.16 5.20 5.06 5.16 1.5M
2023-05-25 5.23 5.24 5.08 5.13 1.7M
2023-05-24 5.37 5.38 5.24 5.28 1.7M
2023-05-23 5.48 5.52 5.40 5.42 0.9M
2023-05-22 5.52 5.54 5.48 5.48 1.2M
2023-05-19 5.62 5.62 5.47 5.49 0.8M
2023-05-18 5.55 5.63 5.52 5.61 1.6M
2023-05-17 5.62 5.62 5.50 5.52 1.5M
2023-05-16 5.60 5.67 5.54 5.60 1.9M
2023-05-15 5.68 5.68 5.51 5.60 3.7M
2023-05-12 5.82 5.82 5.66 5.69 2.0M
2023-05-11 5.91 5.91 5.74 5.80 1.5M
2023-05-10 5.96 5.96 5.81 5.86 1.6M
2023-05-09 5.94 6.20 5.87 5.93 7.1M
2023-05-08 5.81 5.96 5.79 5.91 3.3M
2023-05-05 5.70 5.83 5.70 5.79 1.8M
2023-05-04 5.62 5.69 5.55 5.68 1.9M
2023-05-03 5.60 5.60 5.40 5.50 0.9M
2023-05-02 5.66 5.68 5.53 5.60 0.9M
2023-04-28 5.59 5.64 5.55 5.62 2.1M
2023-04-27 5.52 5.55 5.40 5.50 0.8M
2023-04-26 5.32 5.54 5.32 5.51 1.5M
2023-04-25 5.37 5.48 5.37 5.45 0.9M
2023-04-24 5.53 5.54 5.32 5.50 3.5M
2023-04-21 5.67 5.67 5.50 5.55 1.6M
2023-04-20 5.72 5.72 5.58 5.67 0.8M
2023-04-19 5.77 5.77 5.67 5.70 0.6M
2023-04-18 5.78 5.89 5.73 5.73 1.3M
2023-04-17 5.62 5.77 5.61 5.77 3.3M
2023-04-14 5.63 5.63 5.56 5.61 0.8M
2023-04-13 5.62 5.63 5.53 5.63 1.1M
2023-04-12 5.69 5.69 5.53 5.60 1.2M
2023-04-11 5.56 5.70 5.56 5.66 1.3M
2023-04-06 5.74 5.76 5.52 5.56 1.9M
2023-04-04 5.74 5.77 5.64 5.74 1.3M
2023-04-03 5.64 5.73 5.63 5.69 1.0M
2023-03-31 5.61 5.67 5.59 5.63 1.0M
2023-03-30 5.73 5.74 5.58 5.63 0.6M
2023-03-29 5.79 5.83 5.67 5.70 0.5M
2023-03-28 5.75 5.81 5.70 5.80 1.2M
2023-03-27 5.72 5.85 5.64 5.75 1.3M
2023-03-24 5.96 5.97 5.73 5.77 0.9M
2023-03-23 5.70 5.78 5.66 5.76 0.6M
2023-03-22 5.61 5.80 5.61 5.71 1.8M
2023-03-21 5.54 5.66 5.54 5.61 0.8M
2023-03-20 5.55 5.67 5.47 5.52 1.2M
2023-03-17 5.53 5.68 5.53 5.53 2.3M
2023-03-16 5.52 5.62 5.50 5.52 0.7M
2023-03-15 5.52 5.68 5.50 5.63 1.7M
2023-03-14 5.59 5.71 5.50 5.50 2.2M
2023-03-13 5.60 5.78 5.58 5.71 1.6M
2023-03-10 5.63 5.68 5.59 5.64 0.8M
2023-03-09 5.91 5.91 5.74 5.74 0.4M
2023-03-08 5.91 5.91 5.83 5.89 0.7M
2023-03-07 5.95 6.09 5.89 5.93 1.2M
2023-03-06 5.94 6.02 5.82 6.00 1.5M
2023-03-03 5.79 5.95 5.79 5.94 1.1M
2023-03-02 5.79 5.82 5.72 5.77 1.2M
2023-03-01 5.62 5.86 5.59 5.79 2.4M
2023-02-28 5.78 5.83 5.62 5.62 1.8M
2023-02-27 5.98 5.98 5.75 5.78 1.3M
2023-02-24 6.09 6.10 5.99 6.00 1.2M
2023-02-23 6.15 6.26 6.09 6.10 1.0M
2023-02-22 6.02 6.27 5.99 6.19 1.5M
2023-02-21 5.98 6.35 5.98 6.09 3.6M
2023-02-20 5.78 6.02 5.72 5.95 6.2M
2023-02-17 6.21 6.27 6.14 6.14 1.1M
2023-02-16 6.22 6.32 6.19 6.21 1.6M
2023-02-15 6.31 6.34 6.18 6.20 1.7M
2023-02-14 6.32 6.44 6.28 6.38 1.4M
2023-02-13 6.31 6.38 6.20 6.32 1.8M
2023-02-10 6.42 6.45 6.31 6.35 2.1M
2023-02-09 6.26 6.48 6.26 6.47 2.9M
2023-02-08 6.20 6.30 6.20 6.29 1.8M
2023-02-07 6.19 6.28 6.17 6.27 1.3M
2023-02-06 6.36 6.36 6.06 6.19 2.6M
2023-02-03 6.21 6.30 6.18 6.30 2.3M
2023-02-02 6.48 6.48 6.26 6.29 3.4M
2023-02-01 6.08 6.38 6.07 6.38 4.6M
2023-01-31 6.17 6.17 6.03 6.08 1.4M
2023-01-30 6.35 6.35 6.13 6.17 2.4M
2023-01-27 6.30 6.37 6.27 6.37 1.7M
2023-01-26 6.23 6.37 6.23 6.30 1.1M
2023-01-20 6.07 6.21 6.07 6.21 1.1M
2023-01-19 6.01 6.14 5.99 6.07 0.5M
2023-01-18 6.07 6.14 6.06 6.09 0.7M
2023-01-17 6.14 6.18 6.04 6.08 0.8M
2023-01-16 6.09 6.23 6.04 6.15 4.7M
2023-01-13 6.11 6.12 6.03 6.09 1.5M
2023-01-12 5.96 6.10 5.93 6.10 2.2M
2023-01-11 6.00 6.04 5.92 5.96 2.4M
2023-01-10 6.06 6.13 5.98 6.00 1.9M
2023-01-09 6.11 6.14 6.05 6.09 1.6M
2023-01-06 6.05 6.10 5.95 6.07 2.1M
2023-01-05 5.99 6.17 5.94 6.12 4.4M
2023-01-04 5.80 5.96 5.80 5.94 1.4M
2023-01-03 5.81 5.90 5.70 5.85 0.7M