China Mer Hold

0144
🏛️ hong-kong →
14.54
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 11.50 11.54 11.34 11.44 0.9M
2022-12-29 11.50 11.54 11.30 11.38 1.9M
2022-12-28 11.48 11.62 11.40 11.52 1.5M
2022-12-23 11.28 11.50 11.22 11.36 0.9M
2022-12-22 11.36 11.46 11.28 11.40 1.2M
2022-12-21 11.12 11.28 11.08 11.26 1.2M
2022-12-20 11.16 11.30 11.02 11.26 2.6M
2022-12-19 11.28 11.48 10.92 11.16 3.5M
2022-12-16 11.40 11.60 11.28 11.46 4.3M
2022-12-15 11.60 11.60 11.32 11.36 1.7M
2022-12-14 11.74 11.92 11.62 11.66 2.3M
2022-12-13 11.44 11.90 11.32 11.72 4.1M
2022-12-12 11.46 11.56 11.34 11.44 1.6M
2022-12-09 11.28 11.54 11.28 11.44 2.0M
2022-12-08 11.14 11.34 11.14 11.28 1.1M
2022-12-07 11.20 11.34 11.08 11.10 3.6M
2022-12-06 11.36 11.36 11.08 11.22 2.8M
2022-12-05 11.08 11.36 10.96 11.28 5.1M
2022-12-02 11.16 11.18 10.92 11.00 4.3M
2022-12-01 11.60 11.64 11.16 11.24 4.6M
2022-11-30 11.20 11.66 11.10 11.34 20.2M
2022-11-29 11.06 11.22 10.92 11.20 2.6M
2022-11-28 11.04 11.08 10.72 10.96 3.8M
2022-11-25 11.10 11.36 11.00 11.26 6.3M
2022-11-24 11.22 11.38 11.20 11.24 2.3M
2022-11-23 11.04 11.30 11.04 11.18 2.3M
2022-11-22 11.00 11.14 10.86 11.02 2.7M
2022-11-21 11.04 11.04 10.64 10.96 2.2M
2022-11-18 10.86 11.06 10.78 10.96 2.7M
2022-11-17 10.92 11.00 10.80 10.90 2.9M
2022-11-16 10.84 11.12 10.84 11.02 2.9M
2022-11-15 10.54 10.96 10.54 10.92 4.7M
2022-11-14 10.88 11.10 10.70 10.82 3.3M
2022-11-11 10.40 10.76 10.40 10.72 4.1M
2022-11-10 10.20 10.30 10.06 10.26 2.6M
2022-11-09 10.32 10.44 10.20 10.40 2.7M
2022-11-08 10.50 10.50 10.16 10.38 3.5M
2022-11-07 10.14 10.48 9.92 10.40 3.4M
2022-11-04 9.62 10.04 9.51 9.98 4.2M
2022-11-03 9.53 9.62 9.43 9.57 2.1M
2022-11-02 9.43 9.66 9.33 9.58 2.6M
2022-11-01 9.08 9.47 9.08 9.41 3.0M
2022-10-31 9.40 9.40 8.91 9.20 4.1M
2022-10-28 9.64 9.68 9.32 9.40 2.0M
2022-10-27 9.70 9.84 9.61 9.64 2.5M
2022-10-26 9.31 9.69 9.31 9.64 2.6M
2022-10-25 9.50 9.68 9.28 9.42 4.9M
2022-10-24 9.81 9.88 9.37 9.38 2.8M
2022-10-21 9.90 10.02 9.74 9.85 1.9M
2022-10-20 9.50 10.00 9.47 9.77 4.6M
2022-10-19 9.69 9.86 9.65 9.70 1.8M
2022-10-18 9.61 9.76 9.51 9.73 2.4M
2022-10-17 9.58 9.58 9.33 9.42 1.9M
2022-10-14 9.45 9.82 9.45 9.64 3.0M
2022-10-13 9.32 9.51 9.32 9.41 1.9M
2022-10-12 9.34 9.63 9.21 9.52 3.2M
2022-10-11 9.60 9.60 9.38 9.42 2.0M
2022-10-10 10.00 10.00 9.53 9.53 1.7M
2022-10-07 10.00 10.32 9.91 9.93 1.3M
2022-10-06 10.28 10.38 10.14 10.16 1.4M
2022-10-05 10.02 10.30 9.92 10.26 2.7M
2022-10-03 9.80 9.96 9.65 9.73 3.1M
2022-09-30 10.04 10.10 9.69 9.87 6.8M
2022-09-29 10.10 10.38 9.91 9.96 3.7M
2022-09-28 10.30 10.40 9.92 10.06 5.5M
2022-09-27 10.50 10.50 10.20 10.30 3.5M
2022-09-26 11.50 11.50 10.36 10.38 7.7M
2022-09-23 11.48 11.72 11.46 11.70 3.3M
2022-09-22 11.70 11.78 11.54 11.68 1.9M
2022-09-21 11.68 11.80 11.58 11.70 1.7M
2022-09-20 11.40 11.80 11.36 11.76 1.5M
2022-09-19 11.42 11.62 11.30 11.50 1.7M
2022-09-16 11.38 11.66 11.38 11.60 5.1M
2022-09-15 11.66 11.82 11.46 11.60 1.9M
2022-09-14 11.50 11.68 11.42 11.60 2.0M
2022-09-13 11.62 11.78 11.50 11.74 1.8M
2022-09-09 11.44 11.58 11.30 11.52 1.4M
2022-09-08 11.70 11.70 11.30 11.44 2.9M
2022-09-07 11.40 11.50 11.30 11.44 1.5M
2022-09-06 11.58 11.68 11.40 11.44 1.5M
2022-09-05 11.72 11.72 11.24 11.46 2.6M
2022-09-02 11.60 11.66 11.32 11.60 2.7M
2022-09-01 11.80 11.80 11.50 11.54 3.9M
2022-08-31 11.94 11.94 11.76 11.80 4.2M
2022-08-30 12.30 12.30 11.76 12.02 2.8M
2022-08-29 12.42 12.42 12.00 12.12 2.4M
2022-08-26 12.46 12.46 12.18 12.26 1.1M
2022-08-25 12.18 12.34 12.10 12.28 1.2M
2022-08-24 11.90 12.30 11.78 12.22 2.6M
2022-08-23 11.84 12.08 11.76 11.98 1.2M
2022-08-22 12.00 12.12 11.70 11.92 9.4M
2022-08-19 11.92 12.26 11.82 12.20 3.3M
2022-08-18 11.88 12.04 11.86 11.92 2.8M
2022-08-17 11.90 12.14 11.88 12.02 2.0M
2022-08-16 11.84 12.02 11.80 11.90 3.0M
2022-08-15 12.10 12.10 11.86 11.92 1.1M
2022-08-12 11.84 12.16 11.84 12.10 2.4M
2022-08-11 11.78 11.96 11.78 11.92 1.2M
2022-08-10 11.92 11.96 11.50 11.64 3.1M
2022-08-09 12.12 12.20 11.86 11.90 1.7M
2022-08-08 11.98 12.22 11.98 12.14 1.9M
2022-08-05 12.10 12.10 11.96 12.08 1.8M
2022-08-04 11.78 11.98 11.68 11.94 4.1M
2022-08-03 11.72 11.88 11.64 11.80 3.0M
2022-08-02 12.08 12.12 11.62 11.82 6.1M
2022-08-01 12.70 12.70 12.14 12.18 4.0M
2022-07-29 13.04 13.14 12.64 12.66 3.2M
2022-07-28 13.06 13.14 13.02 13.08 1.0M
2022-07-27 13.14 13.14 13.02 13.12 1.9M
2022-07-26 13.16 13.24 13.02 13.14 1.7M
2022-07-25 13.06 13.26 13.02 13.10 2.6M
2022-07-22 13.30 13.30 13.08 13.18 1.8M
2022-07-21 13.34 13.40 13.06 13.22 2.8M
2022-07-20 13.20 13.44 13.18 13.32 2.0M
2022-07-19 13.06 13.52 13.02 13.08 2.5M
2022-07-18 13.06 13.38 12.90 13.32 2.8M
2022-07-15 13.10 13.20 12.90 12.96 1.7M
2022-07-14 13.50 13.58 13.18 13.26 3.3M
2022-07-13 13.48 13.66 13.40 13.62 1.9M
2022-07-12 13.34 13.56 13.32 13.48 1.5M
2022-07-11 13.60 13.72 13.44 13.50 1.8M
2022-07-08 13.48 13.80 13.48 13.74 2.1M
2022-07-07 13.20 13.52 13.20 13.50 2.4M
2022-07-06 13.34 13.38 13.12 13.38 3.7M
2022-07-05 13.60 13.70 13.28 13.32 4.4M
2022-07-04 13.38 13.76 13.36 13.62 4.1M
2022-06-30 13.20 13.40 13.20 13.34 4.5M
2022-06-29 13.44 13.46 13.20 13.28 2.4M
2022-06-28 13.14 13.46 13.10 13.42 3.5M
2022-06-27 13.30 13.42 13.16 13.26 2.3M
2022-06-24 13.22 13.40 13.14 13.24 3.7M
2022-06-23 13.28 13.44 13.24 13.40 1.3M
2022-06-22 13.46 13.46 13.14 13.14 2.0M
2022-06-21 13.46 13.46 13.22 13.40 1.3M
2022-06-20 13.28 13.32 13.04 13.24 1.6M
2022-06-17 13.40 13.40 13.04 13.34 6.0M
2022-06-16 13.60 13.70 13.10 13.30 3.0M
2022-06-15 13.60 13.64 13.28 13.40 5.6M
2022-06-14 13.24 13.48 13.10 13.48 3.3M
2022-06-13 13.60 13.60 13.02 13.26 5.7M
2022-06-10 14.06 14.30 13.54 13.60 6.0M
2022-06-09 15.26 15.26 15.02 15.10 3.4M
2022-06-08 14.80 15.28 14.80 15.28 4.7M
2022-06-07 15.06 15.12 14.74 14.92 3.7M
2022-06-06 15.20 15.24 14.92 15.04 2.2M
2022-06-02 15.18 15.28 14.96 15.18 2.1M
2022-06-01 14.88 15.28 14.82 15.26 4.6M
2022-05-31 14.64 14.88 14.32 14.88 22.4M
2022-05-30 14.48 14.64 14.48 14.60 2.2M
2022-05-27 14.80 14.80 14.40 14.48 2.5M
2022-05-26 14.26 14.54 14.12 14.54 3.2M
2022-05-25 13.90 14.32 13.88 14.26 2.5M
2022-05-24 14.42 14.42 13.92 14.00 3.2M
2022-05-23 14.38 14.58 14.22 14.44 3.1M
2022-05-20 14.00 14.28 13.94 14.22 3.1M
2022-05-19 13.80 14.14 13.74 13.96 4.3M
2022-05-18 13.80 13.94 13.70 13.94 2.6M
2022-05-17 13.34 13.92 13.34 13.80 5.9M
2022-05-16 13.40 13.58 13.32 13.46 6.2M
2022-05-13 13.36 13.58 13.32 13.38 4.1M
2022-05-12 13.56 13.56 13.26 13.40 3.2M
2022-05-11 13.34 13.64 13.26 13.56 20.2M
2022-05-10 13.48 13.54 13.22 13.34 5.5M
2022-05-06 13.80 13.80 13.46 13.48 4.1M
2022-05-05 14.14 14.50 13.84 13.90 4.0M
2022-05-04 14.08 14.18 14.00 14.14 1.8M
2022-05-03 13.94 14.22 13.62 14.08 2.6M
2022-04-29 13.62 13.86 13.46 13.78 2.9M
2022-04-28 13.28 13.78 13.20 13.74 3.1M
2022-04-27 13.34 13.34 13.02 13.22 5.7M
2022-04-26 13.10 13.42 12.94 13.40 6.0M
2022-04-25 13.48 13.54 12.96 13.24 8.1M
2022-04-22 13.96 13.96 13.36 13.66 6.5M
2022-04-21 14.02 14.04 13.84 13.96 2.4M
2022-04-20 14.20 14.38 13.86 14.02 2.8M
2022-04-19 13.96 14.14 13.84 14.00 2.0M
2022-04-14 14.10 14.30 14.02 14.06 2.4M
2022-04-13 13.96 14.06 13.84 13.98 2.9M
2022-04-12 14.02 14.20 13.96 13.96 8.9M
2022-04-11 14.50 14.52 14.02 14.10 4.6M
2022-04-08 14.48 14.70 14.28 14.60 5.3M
2022-04-07 14.30 14.70 14.30 14.58 6.4M
2022-04-06 14.22 14.68 14.10 14.56 6.5M
2022-04-04 14.24 14.38 14.10 14.38 1.6M
2022-04-01 14.20 14.28 14.00 14.20 4.3M
2022-03-31 13.78 14.30 13.64 14.20 9.3M
2022-03-30 13.28 13.60 13.20 13.58 5.1M
2022-03-29 13.30 13.42 13.12 13.20 2.3M
2022-03-28 13.22 13.32 13.06 13.24 2.7M
2022-03-25 13.16 13.50 13.00 13.20 3.4M
2022-03-24 13.30 13.30 12.92 13.12 4.3M
2022-03-23 13.30 13.40 13.06 13.16 2.7M
2022-03-22 13.14 13.36 12.64 13.30 4.0M
2022-03-21 13.60 13.66 13.12 13.20 3.3M
2022-03-18 13.30 13.60 13.04 13.44 14.9M
2022-03-17 13.26 13.32 12.94 13.28 6.4M
2022-03-16 12.22 12.88 12.16 12.66 8.6M
2022-03-15 12.82 12.82 12.12 12.22 9.9M
2022-03-14 13.80 13.80 12.80 12.86 10.8M
2022-03-11 14.22 14.22 13.52 13.80 4.0M
2022-03-10 13.86 14.40 13.86 14.36 4.0M
2022-03-09 14.02 14.28 13.52 13.82 2.5M
2022-03-08 13.84 14.38 13.70 14.02 5.2M
2022-03-07 14.20 14.20 13.60 13.84 5.6M
2022-03-04 14.60 14.60 14.22 14.40 3.4M
2022-03-03 14.74 14.90 14.58 14.72 2.0M
2022-03-02 14.76 14.90 14.48 14.58 2.9M
2022-03-01 14.66 14.94 14.60 14.84 3.0M
2022-02-28 14.68 14.82 14.50 14.70 4.5M
2022-02-25 14.68 14.88 14.44 14.64 4.3M
2022-02-24 15.48 15.52 14.64 14.74 5.5M
2022-02-23 15.46 15.78 15.22 15.58 1.4M
2022-02-22 15.76 15.78 15.50 15.72 3.5M
2022-02-21 15.74 15.80 15.60 15.80 1.7M
2022-02-18 15.70 15.86 15.64 15.76 1.7M
2022-02-17 15.84 16.12 15.48 15.68 3.0M
2022-02-16 15.64 15.64 15.36 15.56 2.3M
2022-02-15 15.42 15.48 15.20 15.36 2.1M
2022-02-14 16.00 16.10 15.44 15.56 2.9M
2022-02-11 15.78 15.98 15.72 15.90 3.7M
2022-02-10 15.52 15.88 15.52 15.80 5.0M
2022-02-09 15.10 15.50 14.96 15.50 8.0M
2022-02-08 14.94 15.14 14.76 14.96 3.3M
2022-02-07 14.98 15.00 14.66 14.84 3.6M
2022-02-04 14.42 14.98 14.40 14.86 2.9M
2022-01-31 14.60 14.72 14.14 14.36 2.3M
2022-01-28 14.64 14.94 14.64 14.78 3.4M
2022-01-27 14.80 14.82 14.60 14.80 2.6M
2022-01-26 14.68 14.84 14.54 14.74 3.3M
2022-01-25 15.08 15.16 14.60 14.68 5.2M
2022-01-24 15.08 15.10 14.82 14.98 1.8M
2022-01-21 15.16 15.16 14.92 15.06 4.0M
2022-01-20 15.20 15.20 14.90 15.04 4.1M
2022-01-19 14.80 15.28 14.80 15.22 8.0M
2022-01-18 14.64 14.88 14.56 14.86 3.2M
2022-01-17 14.80 14.82 14.46 14.74 6.8M
2022-01-14 14.52 14.88 14.44 14.88 4.9M
2022-01-13 14.76 14.84 14.20 14.66 4.5M
2022-01-12 14.90 14.92 14.62 14.76 3.1M
2022-01-11 14.34 14.98 14.34 14.88 4.6M
2022-01-10 14.66 14.68 14.30 14.54 2.7M
2022-01-07 14.82 14.88 14.54 14.66 3.6M
2022-01-06 14.70 14.88 14.48 14.82 3.9M
2022-01-05 14.88 15.10 14.72 14.74 6.4M
2022-01-04 14.48 15.08 14.44 14.84 8.0M
2022-01-03 14.28 14.48 14.02 14.48 2.2M