China Lesso Group

2128
🏛️ hong-kong →
4.80
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 11.30 11.46 11.18 11.20 0.8M
2021-12-30 11.22 11.42 11.02 11.08 1.1M
2021-12-29 11.12 11.30 10.92 11.00 1.6M
2021-12-28 11.16 11.48 11.04 11.12 3.2M
2021-12-24 11.08 11.10 10.78 10.80 0.8M
2021-12-23 10.78 11.40 10.60 11.08 4.9M
2021-12-22 10.70 10.80 10.50 10.64 3.0M
2021-12-21 10.68 10.80 10.44 10.58 3.9M
2021-12-20 10.90 10.92 10.24 10.42 4.5M
2021-12-17 10.86 11.48 10.86 10.96 5.0M
2021-12-16 11.04 11.24 10.82 11.12 2.7M
2021-12-15 11.24 11.46 10.88 11.04 3.7M
2021-12-14 12.32 12.60 11.28 11.32 5.7M
2021-12-13 12.56 13.20 12.56 12.56 7.4M
2021-12-10 12.88 12.90 12.28 12.46 4.0M
2021-12-09 11.48 12.92 11.46 12.88 7.0M
2021-12-08 11.18 11.48 11.10 11.42 3.7M
2021-12-07 11.38 11.50 10.72 11.12 7.4M
2021-12-06 11.00 11.52 10.92 11.02 3.1M
2021-12-03 11.30 11.36 11.04 11.30 2.1M
2021-12-02 10.82 11.36 10.60 11.24 3.9M
2021-12-01 11.46 11.46 10.82 10.82 3.1M
2021-11-30 11.26 11.48 11.08 11.38 8.6M
2021-11-29 11.04 11.36 11.04 11.20 1.4M
2021-11-26 11.68 11.68 11.28 11.42 2.2M
2021-11-25 11.66 11.82 11.60 11.64 1.3M
2021-11-24 11.82 12.06 11.74 11.82 1.6M
2021-11-23 11.60 11.98 11.48 11.80 1.9M
2021-11-22 11.42 11.74 11.32 11.58 3.5M
2021-11-19 10.98 11.42 10.98 11.22 4.5M
2021-11-18 11.50 11.50 10.90 10.98 2.8M
2021-11-17 11.70 11.70 11.34 11.50 1.6M
2021-11-16 11.68 11.80 11.54 11.70 2.1M
2021-11-15 12.00 12.40 11.48 11.68 3.7M
2021-11-12 11.82 12.30 11.50 12.00 5.3M
2021-11-11 11.14 11.50 10.92 11.42 8.5M
2021-11-10 11.70 11.70 10.78 11.14 2.7M
2021-11-09 11.46 11.66 11.20 11.42 1.2M
2021-11-08 11.20 11.58 11.06 11.46 1.2M
2021-11-05 11.30 11.34 10.90 11.16 3.0M
2021-11-04 11.84 11.96 11.24 11.48 2.2M
2021-11-03 11.56 11.68 11.46 11.60 2.4M
2021-11-02 11.90 12.30 11.42 11.56 5.1M
2021-11-01 12.08 12.08 11.66 11.86 2.6M
2021-10-29 12.04 12.26 11.84 12.08 1.7M
2021-10-28 12.64 12.64 11.96 12.00 1.6M
2021-10-27 12.96 13.00 12.34 12.40 2.1M
2021-10-26 12.90 13.30 12.90 13.08 2.8M
2021-10-25 12.84 13.36 12.62 12.90 3.7M
2021-10-22 12.48 13.26 12.48 13.02 4.3M
2021-10-21 12.28 12.68 12.28 12.58 2.5M
2021-10-20 12.70 12.80 12.36 12.64 2.1M
2021-10-19 12.20 12.92 12.00 12.82 3.3M
2021-10-18 12.30 12.34 12.00 12.20 4.0M
2021-10-15 11.80 12.10 11.40 11.88 7.0M
2021-10-12 12.02 12.28 11.60 11.84 4.7M
2021-10-11 12.30 12.46 12.14 12.26 3.6M
2021-10-08 12.30 12.38 11.90 12.02 3.7M
2021-10-07 11.90 12.22 11.58 12.18 2.6M
2021-10-06 11.94 11.98 11.64 11.90 1.5M
2021-10-05 11.92 12.10 11.76 11.98 2.1M
2021-10-04 12.30 12.64 11.86 12.06 1.3M
2021-09-30 12.48 12.54 12.18 12.48 2.1M
2021-09-29 12.74 12.74 12.26 12.48 2.8M
2021-09-28 12.22 12.70 12.20 12.48 4.9M
2021-09-27 12.20 12.80 11.96 12.06 6.6M
2021-09-24 13.02 13.02 12.40 12.48 3.6M
2021-09-23 12.90 12.90 12.32 12.54 2.9M
2021-09-21 12.22 12.80 12.14 12.68 2.6M
2021-09-20 13.22 13.22 12.30 12.52 2.9M
2021-09-17 13.46 13.46 12.82 13.04 5.0M
2021-09-16 13.20 13.54 13.00 13.46 3.5M
2021-09-15 14.70 14.90 12.80 13.12 9.6M
2021-09-14 15.34 15.54 15.00 15.16 2.1M
2021-09-13 15.56 15.56 14.92 15.16 1.5M
2021-09-10 15.20 15.60 15.08 15.52 2.2M
2021-09-09 15.52 15.82 14.90 15.00 3.1M
2021-09-08 15.86 16.20 15.30 15.42 3.3M
2021-09-07 15.94 16.00 15.68 15.86 2.8M
2021-09-06 15.78 15.86 15.28 15.74 1.8M
2021-09-03 15.50 15.96 15.10 15.76 3.7M
2021-09-02 16.14 16.20 15.14 15.48 4.7M
2021-09-01 16.26 16.36 15.70 16.00 4.8M
2021-08-31 15.62 16.64 15.62 16.64 6.4M
2021-08-30 15.80 16.00 15.26 15.36 3.1M
2021-08-27 15.26 15.32 14.70 15.04 1.8M
2021-08-26 15.50 15.88 15.02 15.22 2.9M
2021-08-25 15.48 15.82 15.32 15.78 3.1M
2021-08-24 14.80 15.14 14.66 15.14 2.0M
2021-08-23 14.26 15.00 14.26 14.48 3.5M
2021-08-20 14.26 14.34 13.52 14.24 7.2M
2021-08-19 15.38 15.38 14.00 14.26 5.5M
2021-08-18 14.86 15.24 14.54 15.14 3.1M
2021-08-17 15.86 15.98 14.80 14.86 3.5M
2021-08-16 16.40 16.40 15.38 15.78 3.9M
2021-08-13 16.40 16.46 15.86 16.16 3.2M
2021-08-12 16.66 16.66 15.82 16.16 2.5M
2021-08-11 16.46 16.50 16.08 16.30 2.9M
2021-08-10 16.60 16.60 16.10 16.32 1.0M
2021-08-09 16.40 16.60 16.28 16.46 0.9M
2021-08-06 16.18 16.58 16.02 16.22 1.6M
2021-08-05 16.74 16.78 16.18 16.34 2.0M
2021-08-04 17.38 17.46 16.66 16.70 2.2M
2021-08-03 16.64 17.30 16.30 17.12 4.9M
2021-08-02 16.52 16.94 15.82 16.90 3.6M
2021-07-30 16.10 16.24 15.76 16.18 3.6M
2021-07-29 16.38 16.38 15.70 16.14 3.1M
2021-07-28 14.84 15.68 14.84 15.66 3.2M
2021-07-27 15.66 15.94 14.26 14.64 4.5M
2021-07-26 16.34 16.36 15.52 15.56 1.8M
2021-07-23 17.10 17.10 16.20 16.40 2.7M
2021-07-22 16.46 17.10 16.46 16.96 3.3M
2021-07-21 17.18 17.18 16.34 16.64 2.6M
2021-07-20 16.36 16.70 16.14 16.66 5.5M
2021-07-19 17.20 17.20 16.18 16.32 5.9M
2021-07-16 17.90 17.92 16.98 17.20 2.5M
2021-07-15 17.64 17.80 17.48 17.76 2.5M
2021-07-14 17.86 17.86 17.32 17.58 3.4M
2021-07-13 18.00 18.04 17.68 17.80 1.6M
2021-07-12 17.70 17.92 17.10 17.70 3.4M
2021-07-09 17.66 17.80 17.22 17.50 3.2M
2021-07-08 17.88 18.16 17.16 17.36 3.3M
2021-07-07 18.48 18.48 17.62 18.02 3.4M
2021-07-06 18.16 18.78 17.84 18.20 1.4M
2021-07-05 19.02 19.02 18.16 18.52 1.9M
2021-07-02 19.12 19.26 18.46 18.62 2.5M
2021-06-30 19.24 19.50 18.84 19.16 3.6M
2021-06-29 19.16 19.60 18.96 19.30 4.5M
2021-06-28 18.80 19.20 18.68 18.92 2.9M
2021-06-25 19.70 19.70 18.78 18.92 2.4M
2021-06-24 19.18 19.50 18.94 19.20 3.7M
2021-06-23 18.72 19.00 18.34 18.84 3.8M
2021-06-22 18.58 18.86 18.38 18.56 2.3M
2021-06-21 19.48 19.48 18.56 18.76 2.5M
2021-06-18 19.50 19.86 19.18 19.86 5.3M
2021-06-17 18.82 19.52 18.68 19.32 3.6M
2021-06-16 19.46 19.46 18.78 18.82 1.8M
2021-06-15 19.70 19.98 19.20 19.38 2.3M
2021-06-11 19.98 20.15 19.46 19.76 4.6M
2021-06-10 19.90 20.30 19.90 19.98 2.2M
2021-06-09 19.70 19.98 19.60 19.94 1.0M
2021-06-08 19.70 20.15 19.20 19.70 4.0M
2021-06-07 19.44 19.82 19.10 19.70 1.0M
2021-06-04 19.50 19.66 19.08 19.40 2.4M
2021-06-03 21.10 21.10 19.66 19.80 2.9M
2021-06-02 20.50 21.60 20.50 21.10 5.3M
2021-06-01 20.50 20.70 20.10 20.35 1.2M
2021-05-31 19.80 20.60 19.62 20.45 2.3M
2021-05-28 20.15 20.60 19.46 19.68 4.5M
2021-05-27 20.95 20.95 19.92 20.55 14.1M
2021-05-26 19.82 20.90 19.74 20.80 5.6M
2021-05-25 19.24 19.98 19.24 19.84 3.5M
2021-05-24 19.40 19.40 19.06 19.24 3.2M
2021-05-21 19.30 19.68 19.06 19.20 4.8M
2021-05-20 18.20 19.28 17.88 19.08 6.3M
2021-05-18 17.84 18.26 17.82 18.12 3.1M
2021-05-17 18.00 18.14 17.64 17.74 1.7M
2021-05-14 18.24 18.38 17.60 18.00 4.1M
2021-05-13 18.50 18.86 18.10 18.16 2.5M
2021-05-12 19.00 19.00 18.46 18.74 5.8M
2021-05-11 19.60 19.60 18.70 19.06 8.6M
2021-05-10 19.10 19.78 19.10 19.62 1.5M
2021-05-07 20.30 20.30 19.20 19.28 2.8M
2021-05-06 19.88 20.30 19.58 20.30 3.5M
2021-05-05 19.82 20.20 19.62 20.10 1.9M
2021-05-04 19.24 20.00 19.16 20.00 2.3M
2021-05-03 19.82 19.82 19.06 19.24 1.6M
2021-04-30 19.56 19.90 19.38 19.58 3.8M
2021-04-29 20.05 20.30 19.46 19.88 3.8M
2021-04-28 20.25 20.90 20.00 20.35 6.9M
2021-04-27 19.80 20.75 19.80 20.30 3.1M
2021-04-26 19.88 20.30 19.82 19.98 3.2M
2021-04-23 19.28 19.92 19.20 19.88 3.5M
2021-04-22 19.46 19.66 18.98 19.28 4.9M
2021-04-21 19.18 19.60 18.96 19.42 3.3M
2021-04-20 18.78 19.28 18.78 19.20 3.6M
2021-04-19 19.28 19.28 18.54 19.14 5.7M
2021-04-16 18.68 18.92 18.40 18.90 2.1M
2021-04-15 18.58 18.82 18.32 18.68 2.1M
2021-04-14 18.76 18.78 18.40 18.58 4.2M
2021-04-13 18.68 19.02 18.18 18.46 7.4M
2021-04-12 18.92 18.92 17.02 18.68 6.1M
2021-04-09 19.78 19.96 18.62 18.92 7.0M
2021-04-08 19.32 20.20 19.14 20.05 9.5M
2021-04-07 18.52 19.58 18.32 19.32 8.6M
2021-04-01 17.10 18.30 16.90 18.24 9.4M
2021-03-31 16.96 17.38 16.66 16.72 3.5M
2021-03-30 16.84 17.06 16.52 16.68 3.7M
2021-03-29 16.04 17.20 15.80 16.84 5.1M
2021-03-26 15.38 15.84 15.20 15.72 2.2M
2021-03-25 15.20 15.86 15.20 15.38 3.7M
2021-03-24 15.90 15.90 15.28 15.66 3.4M
2021-03-23 16.66 16.66 15.72 15.94 4.2M
2021-03-22 16.68 17.00 16.40 16.66 6.4M
2021-03-19 15.86 16.68 15.50 16.68 4.4M
2021-03-18 16.64 16.92 16.12 16.24 5.7M
2021-03-17 16.84 17.32 16.62 16.86 3.8M
2021-03-16 17.62 17.62 16.84 17.12 3.1M
2021-03-15 16.90 17.42 16.62 17.10 3.4M
2021-03-12 16.84 17.26 16.60 16.86 6.8M
2021-03-11 15.68 17.00 15.68 17.00 9.9M
2021-03-10 15.78 16.18 15.40 16.02 6.1M
2021-03-09 14.50 15.44 14.36 14.92 6.3M
2021-03-08 14.66 15.08 14.48 14.70 21.2M
2021-03-05 14.90 14.94 14.16 14.62 5.0M
2021-03-04 15.18 15.48 14.80 14.88 4.6M
2021-03-03 15.30 15.80 15.26 15.66 4.1M
2021-03-02 15.00 15.44 14.96 15.16 6.5M
2021-03-01 14.74 15.16 14.68 14.92 5.2M
2021-02-26 14.30 15.00 14.12 14.34 11.8M
2021-02-25 14.46 15.16 14.28 14.84 9.0M
2021-02-24 15.24 15.60 14.30 14.46 6.8M
2021-02-23 15.54 15.54 15.02 15.22 7.7M
2021-02-22 15.90 16.06 15.50 15.74 7.1M
2021-02-19 15.90 16.12 15.44 16.02 6.0M
2021-02-18 16.18 16.56 15.90 16.06 11.0M
2021-02-17 16.16 16.44 15.86 16.34 11.3M
2021-02-16 15.74 16.26 15.44 16.22 6.8M
2021-02-11 15.36 15.62 15.30 15.62 2.0M
2021-02-10 15.36 15.66 15.14 15.36 4.9M
2021-02-09 14.96 15.70 14.84 15.36 9.4M
2021-02-08 14.24 15.06 14.02 14.94 9.2M
2021-02-05 13.74 14.36 13.64 14.12 5.0M
2021-02-04 13.54 13.86 13.48 13.74 7.6M
2021-02-03 13.30 13.64 13.30 13.58 11.0M
2021-02-02 13.56 13.86 13.28 13.46 3.5M
2021-02-01 12.90 13.50 12.80 13.48 5.1M
2021-01-29 13.10 13.52 12.82 12.90 6.8M
2021-01-28 13.28 13.38 13.04 13.22 8.1M
2021-01-27 13.30 13.58 13.02 13.44 6.2M
2021-01-26 13.92 13.94 13.24 13.30 4.8M
2021-01-25 13.50 13.96 13.26 13.86 5.7M
2021-01-22 13.50 13.58 13.20 13.36 3.5M
2021-01-21 13.74 13.80 13.36 13.48 4.5M
2021-01-20 14.00 14.04 13.20 13.42 4.9M
2021-01-19 13.20 13.80 13.00 13.78 7.7M
2021-01-18 12.88 13.02 12.68 13.02 1.7M
2021-01-15 13.00 13.08 12.62 12.78 5.3M
2021-01-14 12.92 12.98 12.58 12.90 4.6M
2021-01-13 12.38 12.82 12.32 12.80 5.8M
2021-01-12 12.48 12.50 12.18 12.34 3.3M
2021-01-11 12.68 12.68 12.18 12.32 6.0M
2021-01-08 12.24 12.62 12.10 12.62 6.9M
2021-01-07 12.80 12.80 11.96 12.12 3.2M
2021-01-06 11.62 12.56 11.50 12.50 4.9M
2021-01-05 11.58 11.78 11.50 11.74 2.5M
2021-01-04 12.22 12.24 11.64 11.76 2.9M