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
2023-12-29 6.38 6.45 6.27 6.39 10.5M
2023-12-28 6.26 6.53 6.26 6.40 23.8M
2023-12-27 6.32 6.39 6.18 6.24 18.7M
2023-12-22 6.22 6.38 6.10 6.29 29.8M
2023-12-21 6.09 6.22 6.05 6.20 10.1M
2023-12-20 6.09 6.25 6.05 6.16 21.1M
2023-12-19 5.94 6.01 5.90 5.98 13.1M
2023-12-18 5.97 6.05 5.90 5.94 15.8M
2023-12-15 5.86 6.20 5.86 6.03 35.5M
2023-12-14 5.70 5.80 5.65 5.73 23.0M
2023-12-13 5.70 5.78 5.54 5.60 25.5M
2023-12-12 5.54 5.85 5.47 5.80 29.0M
2023-12-11 5.66 5.66 5.45 5.55 18.2M
2023-12-08 5.87 5.87 5.60 5.66 24.4M
2023-12-07 5.84 5.90 5.72 5.76 16.8M
2023-12-06 5.85 5.96 5.71 5.93 17.2M
2023-12-05 6.00 6.00 5.69 5.89 37.7M
2023-12-04 6.37 6.37 5.93 6.01 26.6M
2023-12-01 6.35 6.39 6.12 6.13 15.4M
2023-11-30 6.18 6.39 6.14 6.37 21.0M
2023-11-29 6.32 6.42 6.13 6.18 23.1M
2023-11-28 6.44 6.45 6.12 6.32 30.6M
2023-11-27 6.38 6.54 6.29 6.44 15.3M
2023-11-24 6.53 6.58 6.38 6.44 18.3M
2023-11-23 6.74 6.74 6.47 6.60 31.1M
2023-11-22 6.70 6.80 6.66 6.74 6.0M
2023-11-21 6.81 6.99 6.71 6.73 19.4M
2023-11-20 6.89 6.89 6.63 6.79 29.5M
2023-11-17 6.98 6.98 6.77 6.81 11.6M
2023-11-16 6.90 7.08 6.90 6.98 10.5M
2023-11-15 7.10 7.17 7.00 7.11 18.6M
2023-11-14 6.92 7.07 6.79 6.95 17.0M
2023-11-13 6.84 6.89 6.73 6.87 11.1M
2023-11-10 6.72 6.88 6.72 6.85 9.9M
2023-11-09 6.78 6.90 6.69 6.84 16.1M
2023-11-08 7.06 7.07 6.74 6.78 19.8M
2023-11-07 6.78 7.06 6.60 6.96 22.9M
2023-11-06 7.08 7.08 6.69 6.78 43.0M
2023-11-03 6.99 7.08 6.93 6.98 22.7M
2023-11-02 7.19 7.23 6.98 7.05 13.1M
2023-11-01 7.10 7.24 6.86 7.10 24.4M
2023-10-31 7.21 7.27 7.06 7.10 32.5M
2023-10-30 7.08 7.29 7.08 7.21 25.2M
2023-10-27 6.92 7.14 6.85 7.06 15.4M
2023-10-26 6.79 6.98 6.69 6.92 24.4M
2023-10-25 6.79 7.23 6.78 6.86 50.7M
2023-10-24 6.38 6.77 6.31 6.55 38.5M
2023-10-20 6.22 6.33 6.14 6.31 24.1M
2023-10-19 6.27 6.30 6.14 6.22 25.1M
2023-10-18 6.24 6.38 6.02 6.35 22.8M
2023-10-17 6.49 6.49 6.08 6.24 26.2M
2023-10-16 6.54 6.54 6.28 6.31 22.5M
2023-10-13 6.55 6.62 6.40 6.47 25.9M
2023-10-12 6.71 6.80 6.53 6.67 30.4M
2023-10-11 6.93 7.00 6.61 6.71 29.4M
2023-10-10 7.13 7.27 6.85 6.91 25.4M
2023-10-09 7.11 7.24 7.04 7.07 9.2M
2023-10-06 7.06 7.21 7.04 7.08 6.4M
2023-10-05 7.03 7.15 7.03 7.09 3.7M
2023-10-04 7.22 7.22 7.02 7.09 6.2M
2023-10-03 7.25 7.28 7.12 7.24 6.1M
2023-09-29 7.17 7.46 7.16 7.44 13.0M
2023-09-28 7.13 7.26 7.02 7.17 16.1M
2023-09-27 7.38 7.46 7.09 7.13 20.8M
2023-09-26 7.37 7.57 7.32 7.38 17.0M
2023-09-25 7.52 7.61 7.39 7.41 7.3M
2023-09-22 7.47 7.61 7.25 7.55 27.1M
2023-09-21 7.85 7.85 7.51 7.53 18.6M
2023-09-20 7.80 7.92 7.72 7.82 23.4M
2023-09-19 7.74 7.91 7.62 7.80 16.5M
2023-09-18 7.72 7.91 7.64 7.71 17.9M
2023-09-15 7.74 8.08 7.72 7.85 41.8M
2023-09-14 7.52 7.79 7.45 7.64 27.5M
2023-09-13 7.47 7.63 7.45 7.52 11.8M
2023-09-12 7.67 7.67 7.32 7.53 35.5M
2023-09-11 7.58 7.71 7.51 7.67 23.6M
2023-09-07 7.66 7.79 7.64 7.70 16.1M
2023-09-06 7.87 7.89 7.69 7.79 19.6M
2023-09-05 7.95 7.97 7.78 7.87 56.9M
2023-09-04 7.82 8.35 7.82 8.07 92.5M
2023-08-31 7.68 7.80 7.53 7.59 24.2M
2023-08-30 7.47 7.75 7.42 7.70 37.0M
2023-08-29 7.28 7.50 7.24 7.47 17.2M
2023-08-28 7.52 7.57 7.24 7.29 19.8M
2023-08-25 7.20 7.36 7.04 7.31 28.2M
2023-08-24 7.29 7.37 7.19 7.21 19.8M
2023-08-23 7.12 7.22 6.96 7.09 22.3M
2023-08-22 7.06 7.38 7.05 7.20 18.9M
2023-08-21 6.82 7.20 6.82 7.04 23.6M
2023-08-18 7.01 7.23 6.91 6.92 22.8M
2023-08-17 6.96 7.11 6.67 6.96 16.1M
2023-08-16 6.89 7.01 6.86 6.97 19.4M
2023-08-15 7.20 7.25 6.93 6.98 23.5M
2023-08-14 6.99 7.26 6.91 7.20 22.6M
2023-08-11 7.35 7.37 7.02 7.22 28.3M
2023-08-10 7.36 7.52 7.30 7.37 21.2M
2023-08-09 7.44 7.44 7.21 7.36 32.3M
2023-08-08 7.27 7.60 7.08 7.45 47.3M
2023-08-07 7.04 7.38 7.04 7.18 21.9M
2023-08-04 7.16 7.45 7.11 7.14 28.2M
2023-08-03 6.98 7.22 6.89 7.03 29.7M
2023-08-02 7.29 7.39 7.00 7.08 32.1M
2023-08-01 7.37 7.56 7.20 7.29 37.8M
2023-07-31 7.03 7.45 7.02 7.27 69.1M
2023-07-28 6.60 7.05 6.52 6.91 30.8M
2023-07-27 6.64 6.96 6.60 6.68 33.3M
2023-07-26 6.64 6.88 6.57 6.71 45.0M
2023-07-25 6.48 6.76 6.48 6.67 64.5M
2023-07-24 6.40 6.44 6.15 6.20 24.2M
2023-07-21 6.45 6.58 6.34 6.44 12.6M
2023-07-20 6.52 6.75 6.41 6.55 15.7M
2023-07-19 6.45 6.56 6.30 6.43 21.0M
2023-07-18 6.64 6.64 6.39 6.50 17.0M
2023-07-14 6.50 6.68 6.50 6.64 18.4M
2023-07-13 6.41 6.60 6.38 6.47 15.0M
2023-07-12 6.32 6.39 6.24 6.25 11.3M
2023-07-11 6.21 6.32 6.12 6.27 9.4M
2023-07-10 6.27 6.34 6.07 6.15 15.7M
2023-07-07 6.20 6.34 6.12 6.24 14.8M
2023-07-06 6.47 6.48 6.23 6.26 9.4M
2023-07-05 6.49 6.62 6.41 6.47 15.8M
2023-07-04 6.45 6.52 6.36 6.49 7.9M
2023-07-03 6.17 6.52 6.17 6.45 14.6M
2023-06-30 6.06 6.28 6.06 6.17 10.7M
2023-06-29 6.22 6.22 6.02 6.05 8.1M
2023-06-28 6.10 6.25 6.08 6.22 6.5M
2023-06-27 5.89 6.25 5.88 6.15 12.2M
2023-06-26 5.94 6.01 5.85 5.88 10.7M
2023-06-23 6.00 6.02 5.84 5.94 6.8M
2023-06-21 5.95 6.10 5.95 6.06 20.6M
2023-06-20 6.28 6.32 6.04 6.13 12.5M
2023-06-19 6.26 6.28 6.11 6.25 28.4M
2023-06-16 6.31 6.38 6.19 6.31 24.2M
2023-06-15 6.09 6.27 5.96 6.23 19.2M
2023-06-14 6.09 6.25 6.02 6.03 16.6M
2023-06-13 5.96 6.01 5.84 5.99 14.5M
2023-06-12 5.88 6.01 5.83 5.96 14.8M
2023-06-09 5.82 5.97 5.78 5.86 18.6M
2023-06-08 5.72 5.90 5.69 5.77 19.3M
2023-06-07 6.01 6.04 5.67 5.69 33.8M
2023-06-06 5.88 6.14 5.88 5.99 31.6M
2023-06-05 6.05 6.05 5.79 5.88 23.8M
2023-06-02 5.50 6.16 5.45 6.11 40.6M
2023-06-01 5.39 5.61 5.37 5.50 27.4M
2023-05-31 5.55 5.63 5.29 5.39 38.5M
2023-05-30 5.69 5.70 5.51 5.63 18.8M
2023-05-29 5.80 5.86 5.64 5.68 15.7M
2023-05-25 5.85 5.87 5.63 5.74 18.5M
2023-05-24 5.94 6.02 5.82 5.88 22.4M
2023-05-23 6.20 6.23 5.92 5.93 17.1M
2023-05-22 6.31 6.31 6.17 6.27 10.6M
2023-05-19 6.40 6.41 6.16 6.32 17.6M
2023-05-18 6.48 6.58 6.29 6.40 21.4M
2023-05-17 6.63 6.65 6.44 6.48 8.0M
2023-05-16 6.67 6.74 6.56 6.63 12.2M
2023-05-15 6.64 6.66 6.46 6.61 16.1M
2023-05-12 7.14 7.14 6.51 6.65 49.3M
2023-05-11 7.42 7.42 7.05 7.15 21.7M
2023-05-10 7.47 7.47 7.32 7.40 9.5M
2023-05-09 7.79 7.80 7.36 7.43 14.6M
2023-05-08 7.47 7.80 7.41 7.71 13.8M
2023-05-05 7.49 7.56 7.35 7.46 4.5M
2023-05-04 7.35 7.59 7.35 7.46 8.3M
2023-05-03 7.37 7.53 7.29 7.36 5.8M
2023-05-02 7.50 7.62 7.33 7.46 6.8M
2023-04-28 7.42 7.61 7.38 7.46 8.0M
2023-04-27 7.31 7.49 7.29 7.44 15.4M
2023-04-26 7.61 7.64 7.39 7.47 17.0M
2023-04-25 7.86 7.95 7.45 7.60 20.1M
2023-04-24 7.86 7.99 7.59 7.78 14.9M
2023-04-21 8.27 8.27 7.81 7.88 16.6M
2023-04-20 8.26 8.48 8.11 8.28 18.4M
2023-04-19 8.31 8.53 8.26 8.29 19.8M
2023-04-18 8.12 8.49 8.07 8.30 22.2M
2023-04-17 8.11 8.46 8.05 8.20 50.6M
2023-04-14 7.60 8.05 7.57 8.02 40.9M
2023-04-13 7.47 7.61 7.44 7.58 14.7M
2023-04-12 7.49 7.64 7.41 7.48 12.1M
2023-04-11 7.06 7.52 7.06 7.49 28.0M
2023-04-06 6.92 7.09 6.92 7.06 11.4M
2023-04-04 7.02 7.13 6.91 7.08 16.5M
2023-04-03 7.31 7.39 6.96 7.02 25.0M
2023-03-31 7.33 7.42 7.20 7.29 14.7M
2023-03-30 7.09 7.24 6.93 7.21 12.2M
2023-03-29 7.17 7.20 6.91 7.09 15.1M
2023-03-28 7.21 7.29 6.86 7.07 32.5M
2023-03-27 7.63 7.63 7.06 7.17 41.1M
2023-03-24 7.83 7.93 7.64 7.80 15.3M
2023-03-23 7.57 7.79 7.44 7.79 15.4M
2023-03-22 7.75 7.81 7.48 7.59 27.6M
2023-03-21 7.65 7.76 7.61 7.75 13.5M
2023-03-20 7.71 7.83 7.43 7.66 18.0M
2023-03-17 7.58 7.89 7.58 7.79 23.0M
2023-03-16 7.77 7.85 7.50 7.54 14.6M
2023-03-15 7.87 8.06 7.86 7.88 11.6M
2023-03-14 8.06 8.10 7.71 7.87 21.8M
2023-03-13 7.91 8.13 7.88 8.06 19.1M
2023-03-10 8.12 8.20 7.89 7.94 23.8M
2023-03-09 8.38 8.48 8.13 8.16 21.0M
2023-03-08 8.48 8.48 8.26 8.44 11.0M
2023-03-07 8.53 8.77 8.43 8.54 17.0M
2023-03-06 8.50 8.60 8.29 8.53 11.5M
2023-03-03 8.59 8.64 8.51 8.53 10.5M
2023-03-02 8.52 8.62 8.37 8.56 16.3M
2023-03-01 8.15 8.66 8.15 8.61 20.3M
2023-02-28 8.25 8.36 8.03 8.14 24.6M
2023-02-27 8.32 8.34 8.14 8.14 15.2M
2023-02-24 8.58 8.63 8.26 8.40 14.6M
2023-02-23 8.73 8.73 8.51 8.58 10.8M
2023-02-22 8.81 8.83 8.56 8.74 26.3M
2023-02-21 8.85 9.26 8.83 8.92 40.7M
2023-02-20 8.15 9.12 8.15 8.83 78.7M
2023-02-17 7.77 8.13 7.76 8.03 29.5M
2023-02-16 8.09 8.20 7.69 7.75 35.4M
2023-02-15 8.24 8.33 8.01 8.09 17.9M
2023-02-14 8.33 8.46 8.19 8.24 11.0M
2023-02-13 8.23 8.38 8.05 8.26 10.0M
2023-02-10 8.49 8.49 8.25 8.30 8.4M
2023-02-09 8.42 8.52 8.32 8.49 9.8M
2023-02-08 8.37 8.49 8.34 8.42 12.3M
2023-02-07 8.23 8.53 8.15 8.31 19.0M
2023-02-06 8.44 8.44 7.97 8.23 35.0M
2023-02-03 8.87 8.99 8.59 8.61 24.7M
2023-02-02 9.12 9.12 8.87 9.00 20.1M
2023-02-01 8.88 9.12 8.79 9.02 34.2M
2023-01-31 8.73 8.92 8.70 8.79 24.7M
2023-01-30 8.92 8.92 8.61 8.64 32.0M
2023-01-27 8.85 8.89 8.68 8.87 4.5M
2023-01-26 8.79 8.90 8.62 8.85 10.9M
2023-01-20 8.39 8.75 8.39 8.68 13.4M
2023-01-19 8.30 8.44 8.27 8.40 5.8M
2023-01-18 8.49 8.56 8.29 8.45 27.7M
2023-01-17 8.21 8.62 8.20 8.39 33.4M
2023-01-16 8.25 8.27 8.10 8.19 30.9M
2023-01-13 8.19 8.26 8.00 8.17 14.4M
2023-01-12 7.99 8.25 7.92 8.03 28.7M
2023-01-11 8.05 8.14 7.78 7.89 30.1M
2023-01-10 7.76 8.14 7.74 7.92 34.9M
2023-01-09 7.49 7.78 7.42 7.74 27.6M
2023-01-06 7.51 7.57 7.20 7.31 20.7M
2023-01-05 7.19 7.43 7.13 7.35 11.2M
2023-01-04 7.32 7.35 7.06 7.20 26.9M
2023-01-03 7.15 7.34 6.95 7.29 7.8M