China Hongqiao

1378
🏛️ hong-kong →
24.96
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
2021-12-31 8.06 8.28 8.00 8.23 4.5M
2021-12-30 8.14 8.34 7.93 8.05 4.6M
2021-12-29 8.36 8.39 8.10 8.14 3.1M
2021-12-28 8.56 8.56 8.22 8.33 7.0M
2021-12-24 8.57 8.57 8.20 8.37 3.1M
2021-12-23 8.07 8.69 8.00 8.48 25.5M
2021-12-22 7.85 7.96 7.71 7.95 6.0M
2021-12-21 7.50 7.77 7.36 7.72 9.0M
2021-12-20 8.15 8.16 7.63 7.68 12.2M
2021-12-17 7.89 8.15 7.85 8.10 16.9M
2021-12-16 7.57 7.92 7.46 7.89 13.2M
2021-12-15 7.65 7.66 7.41 7.49 5.2M
2021-12-14 7.77 7.85 7.50 7.58 9.9M
2021-12-13 7.84 7.91 7.75 7.77 10.1M
2021-12-10 7.81 7.89 7.73 7.74 9.1M
2021-12-09 7.74 7.89 7.68 7.86 6.4M
2021-12-08 7.63 7.85 7.57 7.74 9.8M
2021-12-07 7.35 7.60 7.35 7.58 10.8M
2021-12-06 7.47 7.76 7.28 7.31 14.0M
2021-12-03 7.70 7.70 7.27 7.47 9.6M
2021-12-02 7.61 7.61 7.28 7.30 19.6M
2021-12-01 7.48 7.70 7.48 7.61 9.7M
2021-11-30 7.48 7.81 7.46 7.56 17.9M
2021-11-29 7.30 7.65 7.24 7.48 12.6M
2021-11-26 7.67 7.80 7.47 7.50 6.9M
2021-11-25 7.74 7.79 7.67 7.75 4.2M
2021-11-24 7.95 7.99 7.60 7.71 11.4M
2021-11-23 7.54 8.14 7.53 7.95 19.9M
2021-11-22 7.75 7.84 7.62 7.64 7.5M
2021-11-19 7.60 7.76 7.53 7.62 12.1M
2021-11-18 7.40 7.92 7.39 7.62 18.7M
2021-11-17 7.40 7.57 7.30 7.50 11.8M
2021-11-16 7.56 7.64 7.37 7.45 13.2M
2021-11-15 7.70 7.78 7.45 7.54 9.2M
2021-11-12 7.74 7.78 7.48 7.65 22.3M
2021-11-11 7.25 7.54 7.25 7.50 18.3M
2021-11-10 7.20 7.33 6.88 7.27 45.5M
2021-11-09 7.27 7.49 7.17 7.25 24.4M
2021-11-08 7.22 7.40 7.04 7.18 38.0M
2021-11-05 7.66 7.66 7.08 7.23 42.2M
2021-11-04 8.24 8.24 7.75 7.78 17.7M
2021-11-03 8.26 8.48 8.12 8.45 19.4M
2021-11-02 8.50 8.62 8.17 8.28 21.7M
2021-11-01 8.70 8.73 8.36 8.42 19.6M
2021-10-29 8.71 8.92 8.54 8.65 22.9M
2021-10-28 8.85 8.88 8.20 8.37 35.4M
2021-10-27 9.36 9.37 8.63 8.85 34.1M
2021-10-26 9.44 9.49 9.15 9.20 11.3M
2021-10-25 9.39 9.45 9.12 9.36 13.1M
2021-10-22 9.60 9.65 9.27 9.35 17.6M
2021-10-21 9.63 9.99 9.63 9.80 16.7M
2021-10-20 9.82 9.86 9.44 9.73 22.7M
2021-10-19 10.02 10.02 9.70 9.95 17.0M
2021-10-18 9.80 10.18 9.71 9.94 20.7M
2021-10-15 9.65 9.94 9.43 9.60 36.5M
2021-10-12 9.56 9.70 9.18 9.43 29.5M
2021-10-11 9.63 9.73 9.28 9.38 26.0M
2021-10-08 10.12 10.38 9.60 9.72 24.1M
2021-10-07 10.08 10.08 9.80 9.98 11.8M
2021-10-06 10.30 10.46 9.90 9.91 13.5M
2021-10-05 9.85 10.32 9.76 10.18 11.4M
2021-10-04 10.02 10.30 9.69 9.85 11.9M
2021-09-30 9.87 10.12 9.66 10.02 14.9M
2021-09-29 10.30 10.36 9.91 10.00 16.7M
2021-09-28 10.10 10.46 9.80 10.32 42.7M
2021-09-27 10.82 10.92 10.00 10.14 27.1M
2021-09-24 11.72 11.76 10.54 10.74 40.1M
2021-09-23 12.00 12.30 11.20 11.62 32.6M
2021-09-21 11.46 11.80 11.26 11.56 18.7M
2021-09-20 12.10 12.10 11.10 11.58 21.3M
2021-09-17 12.76 12.86 12.02 12.14 44.0M
2021-09-16 13.06 13.26 12.50 12.76 27.7M
2021-09-15 13.14 13.48 12.82 13.20 22.7M
2021-09-14 14.00 14.00 13.10 13.36 40.4M
2021-09-13 13.80 14.26 13.28 13.88 76.0M
2021-09-10 13.30 14.34 12.94 13.38 62.2M
2021-09-09 11.60 13.60 11.54 13.16 88.9M
2021-09-08 11.30 11.58 11.20 11.50 23.1M
2021-09-07 10.88 11.22 10.70 11.20 32.3M
2021-09-06 11.04 11.28 10.12 10.58 52.9M
2021-09-03 11.44 11.70 10.90 11.02 23.4M
2021-09-02 11.32 11.46 11.10 11.42 17.3M
2021-09-01 11.60 11.86 11.00 11.22 26.8M
2021-08-31 11.14 11.72 10.94 11.60 30.4M
2021-08-30 11.70 12.00 10.98 11.30 38.2M
2021-08-27 11.48 11.82 11.38 11.60 19.8M
2021-08-26 11.26 11.70 11.22 11.48 25.3M
2021-08-25 10.88 11.42 10.72 11.36 35.6M
2021-08-24 11.02 11.10 10.66 10.70 17.1M
2021-08-23 10.60 10.78 10.20 10.66 25.6M
2021-08-20 10.60 10.76 9.96 10.32 28.7M
2021-08-19 10.90 11.10 10.62 10.74 19.2M
2021-08-18 10.98 11.32 10.70 11.12 15.4M
2021-08-17 11.42 11.42 10.86 11.00 23.3M
2021-08-16 11.76 12.10 11.20 11.32 22.3M
2021-08-13 11.44 11.66 11.20 11.64 21.9M
2021-08-12 11.00 11.50 10.96 11.44 41.2M
2021-08-11 10.12 11.06 10.06 10.92 38.4M
2021-08-10 9.90 9.96 9.61 9.91 6.7M
2021-08-09 10.16 10.16 9.66 9.79 8.1M
2021-08-06 9.87 10.16 9.73 9.92 13.2M
2021-08-05 10.16 10.18 9.82 9.86 13.0M
2021-08-04 10.14 10.32 9.77 10.26 18.6M
2021-08-03 10.42 10.42 9.82 9.95 17.8M
2021-08-02 10.28 10.36 9.87 10.34 17.4M
2021-07-30 10.04 10.50 9.96 10.30 24.8M
2021-07-29 9.92 10.06 9.53 9.96 15.5M
2021-07-28 9.55 9.97 9.20 9.46 24.8M
2021-07-27 10.44 10.90 9.57 9.77 27.3M
2021-07-26 10.50 10.76 10.10 10.14 16.5M
2021-07-23 10.48 10.94 10.32 10.36 17.1M
2021-07-22 10.26 10.52 10.04 10.40 15.1M
2021-07-21 10.12 10.32 9.80 10.04 15.8M
2021-07-20 10.36 10.36 9.80 9.88 19.4M
2021-07-19 10.58 10.70 10.22 10.50 16.8M
2021-07-16 10.36 10.86 10.30 10.54 26.4M
2021-07-15 10.12 10.34 9.95 10.28 19.9M
2021-07-14 10.76 10.78 9.88 10.10 39.0M
2021-07-13 10.64 10.72 10.40 10.68 13.7M
2021-07-12 10.86 10.94 10.38 10.50 19.2M
2021-07-09 10.18 10.80 10.18 10.62 24.8M
2021-07-08 10.60 10.68 10.18 10.26 21.4M
2021-07-07 10.38 10.64 10.22 10.60 18.7M
2021-07-06 10.80 10.96 10.42 10.72 20.2M
2021-07-05 10.54 11.12 10.54 10.72 25.7M
2021-07-02 10.74 10.74 10.16 10.40 16.6M
2021-06-30 10.58 10.94 10.34 10.52 40.2M
2021-06-29 10.16 10.42 10.12 10.30 16.5M
2021-06-28 10.74 10.98 10.10 10.24 23.0M
2021-06-25 10.60 10.82 10.34 10.68 33.2M
2021-06-24 10.26 10.64 10.20 10.42 18.1M
2021-06-23 10.18 10.40 10.08 10.20 26.6M
2021-06-22 10.06 10.18 9.80 9.99 20.8M
2021-06-21 9.60 10.06 9.40 9.91 39.3M
2021-06-18 10.02 10.26 9.66 10.00 65.2M
2021-06-17 10.20 10.72 10.20 10.32 23.3M
2021-06-16 11.18 11.18 10.12 10.24 45.5M
2021-06-15 11.26 11.50 11.00 11.22 17.8M
2021-06-11 11.20 11.42 11.00 11.40 24.0M
2021-06-10 10.96 11.28 10.82 11.04 10.1M
2021-06-09 10.94 11.12 10.74 11.08 15.1M
2021-06-08 11.18 11.38 10.68 10.82 22.3M
2021-06-07 11.14 11.18 10.92 11.18 15.2M
2021-06-04 11.28 11.28 10.72 10.86 28.8M
2021-06-03 11.88 11.88 11.26 11.40 17.6M
2021-06-02 12.42 12.64 11.86 12.02 20.4M
2021-06-01 12.52 12.52 11.80 12.30 17.2M
2021-05-31 12.54 12.58 12.16 12.52 16.4M
2021-05-28 12.94 12.94 12.12 12.54 31.4M
2021-05-27 12.02 12.14 11.82 12.02 53.2M
2021-05-26 12.18 12.30 11.86 12.02 13.3M
2021-05-25 12.00 12.18 11.70 12.16 13.7M
2021-05-24 12.04 12.20 11.66 11.90 14.8M
2021-05-21 11.76 12.20 11.40 12.16 25.9M
2021-05-20 11.70 11.78 10.64 11.78 70.1M
2021-05-18 12.50 12.80 12.28 12.46 19.0M
2021-05-17 12.50 12.60 11.98 12.20 24.8M
2021-05-14 12.44 12.64 11.76 12.26 45.1M
2021-05-13 13.38 13.44 12.36 12.44 48.0M
2021-05-12 13.92 14.36 13.38 13.78 24.0M
2021-05-11 13.78 13.84 13.10 13.64 31.3M
2021-05-10 13.74 14.40 13.74 14.06 39.7M
2021-05-07 13.88 14.32 13.58 13.66 35.6M
2021-05-06 13.40 13.76 12.94 13.76 39.5M
2021-05-05 12.92 13.44 12.74 13.40 24.1M
2021-05-04 12.22 13.32 11.96 13.08 27.7M
2021-05-03 12.20 12.36 11.86 12.00 12.8M
2021-04-30 12.28 12.44 12.16 12.30 10.0M
2021-04-29 11.98 12.52 11.84 12.42 14.7M
2021-04-28 12.26 12.26 11.78 11.92 16.6M
2021-04-27 12.30 12.66 12.08 12.40 22.9M
2021-04-26 12.14 12.56 11.80 12.24 35.6M
2021-04-23 11.98 12.16 11.64 12.00 22.8M
2021-04-22 11.56 12.02 11.18 11.98 26.9M
2021-04-21 11.40 11.54 10.90 11.44 19.5M
2021-04-20 11.90 11.90 11.40 11.62 27.4M
2021-04-19 11.72 12.14 11.62 11.94 14.5M
2021-04-16 12.08 12.10 11.54 11.76 14.4M
2021-04-15 11.60 12.06 11.58 12.04 20.3M
2021-04-14 11.30 11.76 11.24 11.60 19.9M
2021-04-13 10.90 11.30 10.64 11.10 19.0M
2021-04-12 11.32 11.64 10.82 10.88 14.1M
2021-04-09 11.82 11.98 11.26 11.30 17.0M
2021-04-08 11.00 11.68 10.84 11.56 35.1M
2021-04-07 11.06 11.10 10.40 11.04 18.9M
2021-04-01 10.20 11.16 10.20 10.80 23.6M
2021-03-31 10.80 10.82 9.72 10.38 32.6M
2021-03-30 10.58 10.92 10.38 10.90 12.8M
2021-03-29 10.58 11.12 10.44 10.56 22.7M
2021-03-26 10.44 10.64 9.97 10.40 23.4M
2021-03-25 9.80 10.30 9.61 10.26 34.3M
2021-03-24 10.10 10.58 9.60 9.84 43.0M
2021-03-23 11.80 11.86 10.00 10.36 57.0M
2021-03-22 11.50 11.96 11.46 11.74 26.8M
2021-03-19 11.56 12.12 11.40 11.72 36.0M
2021-03-18 12.22 12.42 11.80 11.86 30.9M
2021-03-17 12.10 12.16 11.44 12.00 39.8M
2021-03-16 12.60 12.64 11.66 11.94 44.5M
2021-03-15 12.70 13.00 12.14 12.40 66.4M
2021-03-12 11.22 12.72 11.12 11.96 99.8M
2021-03-11 10.12 11.16 10.00 11.12 467.0M
2021-03-10 10.52 11.06 10.24 10.92 37.7M
2021-03-09 10.54 10.64 9.75 10.20 32.4M
2021-03-08 10.44 11.38 10.16 10.24 56.1M
2021-03-05 10.64 10.88 9.43 9.96 62.9M
2021-03-04 10.78 11.92 10.76 11.00 49.6M
2021-03-03 9.92 11.18 9.92 11.10 48.5M
2021-03-02 10.18 10.28 9.75 9.95 25.7M
2021-03-01 9.62 10.20 9.62 9.93 15.7M
2021-02-26 9.43 10.46 9.43 9.62 37.3M
2021-02-25 10.10 10.68 9.90 10.38 40.8M
2021-02-24 10.18 10.30 9.30 9.53 31.7M
2021-02-23 10.30 10.68 9.85 9.91 29.6M
2021-02-22 9.99 10.64 9.95 10.44 57.6M
2021-02-19 9.41 9.81 9.30 9.75 13.2M
2021-02-18 9.73 10.16 9.20 9.42 30.2M
2021-02-17 9.91 9.95 9.32 9.70 13.4M
2021-02-16 9.29 10.12 9.28 9.91 25.6M
2021-02-11 8.90 9.23 8.88 9.14 6.3M
2021-02-10 8.75 9.05 8.66 8.94 17.4M
2021-02-09 8.52 8.80 8.52 8.74 16.3M
2021-02-08 8.20 8.76 8.01 8.52 48.8M
2021-02-05 7.30 8.35 7.30 8.01 53.1M
2021-02-04 7.20 7.42 7.15 7.28 22.9M
2021-02-03 7.24 7.44 7.22 7.26 11.9M
2021-02-02 7.04 7.44 7.04 7.34 22.6M
2021-02-01 6.85 7.18 6.76 7.10 29.6M
2021-01-29 6.97 7.20 6.80 6.85 19.9M
2021-01-28 7.02 7.25 6.98 7.01 27.9M
2021-01-27 7.20 7.27 6.99 7.24 20.3M
2021-01-26 7.44 7.49 7.10 7.20 15.1M
2021-01-25 7.07 7.40 7.01 7.32 19.4M
2021-01-22 7.48 7.57 7.03 7.05 20.5M
2021-01-21 7.15 7.54 7.09 7.48 34.2M
2021-01-20 6.93 7.12 6.91 7.06 19.2M
2021-01-19 6.90 6.95 6.67 6.88 16.3M
2021-01-18 6.93 6.93 6.75 6.90 10.1M
2021-01-15 7.02 7.02 6.82 6.93 11.7M
2021-01-14 7.01 7.06 6.76 6.98 18.4M
2021-01-13 7.13 7.18 6.88 6.92 21.7M
2021-01-12 6.97 7.09 6.86 7.00 22.1M
2021-01-11 7.06 7.06 6.80 6.85 26.4M
2021-01-08 7.42 7.50 6.72 6.92 81.1M
2021-01-07 7.72 8.09 7.68 7.75 24.5M
2021-01-06 7.41 7.84 7.38 7.70 23.1M
2021-01-05 7.33 7.47 7.21 7.41 13.9M
2021-01-04 7.07 7.26 7.00 7.23 9.0M