China Merchants China Direct

0133
🏛️ hong-kong →
15.18
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
2025-09-26 15.32 15.32 15.13 15.18 0.1M
2025-09-25 15.36 15.38 15.29 15.32 0.1M
2025-09-24 15.22 15.43 15.22 15.43 0.1M
2025-09-23 15.48 15.48 15.33 15.36 0.1M
2025-09-22 15.68 15.68 15.47 15.48 0.1M
2025-09-19 15.55 15.81 15.53 15.61 0.1M
2025-09-18 16.10 16.18 15.60 15.70 0.3M
2025-09-17 16.11 16.47 16.11 16.42 0.2M
2025-09-16 16.11 16.31 16.11 16.13 0.2M
2025-09-15 16.09 16.43 16.09 16.20 0.1M
2025-09-12 16.01 16.19 15.94 16.19 0.2M
2025-09-11 16.00 16.08 15.92 16.00 0.1M
2025-09-10 16.44 16.46 16.41 16.41 0.0M
2025-09-09 16.58 16.60 16.39 16.44 0.2M
2025-09-08 16.50 16.50 16.34 16.40 0.8M
2025-09-05 16.20 16.46 16.08 16.42 0.1M
2025-09-04 16.57 16.57 16.20 16.20 0.1M
2025-09-03 16.85 16.85 16.40 16.57 0.1M
2025-09-02 16.80 16.80 16.43 16.70 0.2M
2025-09-01 16.17 16.78 16.17 16.75 0.5M
2025-08-29 15.63 16.40 15.63 16.17 0.5M
2025-08-28 15.47 15.54 15.36 15.50 0.1M
2025-08-27 15.82 15.91 15.68 15.68 0.1M
2025-08-26 16.00 16.00 15.81 15.82 0.0M
2025-08-25 16.01 16.20 15.90 16.00 0.2M
2025-08-22 15.93 16.05 15.90 16.04 0.0M
2025-08-21 15.81 15.98 15.81 15.86 0.1M
2025-08-20 15.79 16.17 15.62 16.10 0.2M
2025-08-19 16.08 16.16 15.90 15.90 0.1M
2025-08-18 15.87 16.20 15.87 16.18 0.3M
2025-08-15 15.65 15.85 15.61 15.85 0.1M
2025-08-14 15.52 15.70 15.52 15.62 0.0M
2025-08-13 15.56 15.69 15.56 15.69 0.1M
2025-08-12 15.72 15.76 15.56 15.56 0.0M
2025-08-11 15.42 15.73 15.40 15.56 0.1M
2025-08-08 15.64 15.64 15.44 15.49 0.0M
2025-08-07 15.25 15.65 15.24 15.62 0.1M
2025-08-06 15.44 15.44 15.20 15.25 0.4M
2025-08-05 15.34 15.63 15.34 15.41 0.2M
2025-08-04 15.50 15.60 15.40 15.44 0.3M
2025-08-01 15.52 15.66 15.40 15.66 0.2M
2025-07-31 15.84 15.88 15.64 15.80 0.1M
2025-07-30 15.70 15.94 15.26 15.94 0.4M
2025-07-29 15.58 15.78 15.38 15.78 0.5M
2025-07-28 16.32 16.32 15.28 15.58 1.6M
2025-07-25 16.78 17.02 16.30 16.32 15.7M
2025-07-24 16.92 16.96 16.70 16.82 0.2M
2025-07-23 16.20 16.94 16.08 16.92 0.6M
2025-07-22 16.04 16.20 15.98 16.10 0.2M
2025-07-21 16.14 16.14 15.54 16.06 0.2M
2025-07-18 16.00 16.14 16.00 16.14 0.2M
2025-07-17 15.74 16.06 15.50 16.06 0.7M
2025-07-16 16.06 16.10 15.56 15.62 0.6M
2025-07-15 16.00 16.16 15.82 16.00 0.3M
2025-07-14 15.66 16.00 15.66 15.96 0.5M
2025-07-11 15.60 15.66 15.54 15.66 0.3M
2025-07-10 15.62 15.68 15.54 15.60 0.3M
2025-07-09 15.48 15.60 15.40 15.54 0.3M
2025-07-08 15.12 15.48 15.06 15.46 0.3M
2025-07-07 15.00 15.12 15.00 15.12 0.2M
2025-07-04 14.92 15.06 14.90 15.00 0.1M
2025-07-03 15.00 15.00 14.92 14.92 0.1M
2025-07-02 14.78 15.02 14.78 15.02 0.1M
2025-06-30 14.94 14.94 14.70 14.78 0.1M
2025-06-27 15.16 15.20 14.92 14.92 0.1M
2025-06-26 14.60 15.18 14.60 15.08 0.7M
2025-06-25 14.54 14.80 14.50 14.80 0.2M
2025-06-24 14.44 14.54 14.38 14.46 0.2M
2025-06-23 14.26 14.36 14.20 14.36 0.1M
2025-06-20 14.00 14.26 14.00 14.26 0.0M
2025-06-19 14.28 14.28 14.00 14.00 0.1M
2025-06-18 14.44 14.44 14.26 14.40 0.1M
2025-06-17 14.44 14.58 14.36 14.50 0.1M
2025-06-16 14.42 14.56 14.42 14.58 0.0M
2025-06-13 14.58 14.58 14.42 14.42 0.1M
2025-06-12 14.60 14.64 14.50 14.58 0.4M
2025-06-11 14.20 14.60 14.20 14.58 0.2M
2025-06-10 14.06 14.12 14.06 14.10 0.1M
2025-06-09 14.20 14.20 14.06 14.06 0.0M
2025-06-06 13.96 14.12 13.96 14.10 0.0M
2025-06-05 13.92 13.96 13.82 13.96 0.0M
2025-06-04 13.82 13.98 13.82 13.98 0.1M
2025-06-03 13.56 13.76 13.56 13.70 0.0M
2025-06-02 13.60 13.60 13.38 13.44 0.1M
2025-05-30 14.02 14.02 13.94 14.00 0.0M
2025-05-29 14.06 14.10 14.00 14.02 0.1M
2025-05-28 13.72 14.08 13.70 14.06 0.3M
2025-05-27 13.64 13.72 13.54 13.68 0.1M
2025-05-26 13.70 13.70 13.52 13.52 0.0M
2025-05-23 13.60 13.80 13.60 13.70 0.0M
2025-05-22 13.70 13.72 13.64 13.66 0.0M
2025-05-21 13.52 13.78 13.52 13.76 0.1M
2025-05-20 13.46 13.58 13.40 13.50 0.1M
2025-05-19 13.42 13.42 13.20 13.32 0.1M
2025-05-16 13.42 13.42 13.36 13.42 0.0M
2025-05-15 13.46 13.46 13.32 13.40 0.1M
2025-05-14 13.44 13.64 13.44 13.62 0.1M
2025-05-13 13.68 13.68 13.36 13.50 0.1M
2025-05-12 13.24 13.68 13.24 13.68 0.1M
2025-05-09 13.36 13.36 13.14 13.22 0.0M
2025-05-08 13.32 13.34 13.22 13.34 0.0M
2025-05-07 13.70 13.78 13.24 13.30 0.3M
2025-05-06 13.38 13.38 13.20 13.20 0.0M
2025-05-02 13.22 13.22 13.22 13.30 0.0M
2025-04-30 13.48 13.48 13.20 13.22 0.0M
2025-04-29 13.40 13.48 13.32 13.32 0.1M
2025-04-28 13.26 13.34 13.26 13.34 0.0M
2025-04-25 13.38 13.46 13.10 13.20 0.1M
2025-04-24 13.02 13.02 13.00 13.02 0.0M
2025-04-23 13.30 13.30 13.26 13.26 0.0M
2025-04-22 13.28 13.28 12.80 13.08 0.2M
2025-04-17 12.78 12.90 12.76 12.86 0.0M
2025-04-16 12.70 12.80 12.70 12.80 0.0M
2025-04-15 13.02 13.02 12.92 12.98 0.0M
2025-04-14 13.12 13.50 13.02 13.04 0.0M
2025-04-11 12.56 12.86 12.42 12.84 0.1M
2025-04-10 12.82 13.00 12.74 12.86 0.2M
2025-04-09 11.90 12.52 11.90 12.52 0.2M
2025-04-08 12.52 12.68 12.16 12.46 0.2M
2025-04-07 13.88 13.88 12.42 12.42 0.2M
2025-04-03 13.80 14.38 13.50 14.14 0.1M
2025-04-02 14.06 14.50 14.04 14.40 0.1M
2025-04-01 13.80 14.50 13.72 14.40 0.4M
2025-03-31 14.46 14.46 13.70 13.80 0.5M
2025-03-28 14.92 15.00 14.50 14.96 0.1M
2025-03-27 14.90 15.08 14.90 14.98 0.1M
2025-03-26 15.08 15.08 14.98 15.04 0.0M
2025-03-25 15.18 15.24 14.98 15.22 0.1M
2025-03-24 15.42 15.42 15.08 15.24 0.2M
2025-03-21 15.62 15.66 15.30 15.46 0.3M
2025-03-20 15.82 15.88 15.72 15.88 0.1M
2025-03-19 15.80 15.94 15.30 15.78 0.1M
2025-03-18 15.96 16.10 15.90 15.94 0.1M
2025-03-17 15.88 15.96 15.84 15.96 0.1M
2025-03-14 15.64 15.88 15.64 15.82 0.3M
2025-03-13 15.86 15.86 15.62 15.70 0.1M
2025-03-12 15.86 15.90 15.64 15.80 0.3M
2025-03-11 15.70 15.70 15.50 15.70 0.1M
2025-03-10 15.90 15.96 15.66 15.84 0.2M
2025-03-07 15.90 15.96 15.72 15.88 0.2M
2025-03-06 15.88 15.88 15.76 15.84 0.4M
2025-03-05 15.16 15.80 15.16 15.78 0.7M
2025-03-04 15.10 15.12 15.08 15.10 0.1M
2025-03-03 14.96 15.24 14.96 15.18 0.7M
2025-02-28 15.04 15.12 14.94 14.96 0.4M
2025-02-27 15.12 15.20 15.00 15.08 0.5M
2025-02-26 14.90 15.06 14.90 15.06 0.6M
2025-02-25 14.84 14.98 14.82 14.96 0.3M
2025-02-24 14.82 14.94 14.80 14.94 0.3M
2025-02-21 14.60 14.90 14.44 14.90 0.3M
2025-02-20 14.68 14.74 14.58 14.70 0.2M
2025-02-19 14.76 14.80 14.66 14.74 0.1M
2025-02-18 14.78 14.88 14.70 14.74 0.2M
2025-02-17 14.80 14.84 14.66 14.78 0.1M
2025-02-14 14.58 14.76 14.30 14.76 0.2M
2025-02-13 14.62 14.86 14.08 14.50 0.4M
2025-02-12 14.28 14.68 14.28 14.68 0.3M
2025-02-11 14.04 14.30 14.02 14.30 0.3M
2025-02-10 13.94 14.06 13.88 14.04 0.1M
2025-02-07 13.86 14.00 13.86 13.94 0.2M
2025-02-06 13.70 13.94 13.60 13.86 0.8M
2025-02-05 13.70 13.74 13.58 13.70 0.1M
2025-02-04 13.76 13.88 13.72 13.76 0.2M
2025-02-03 13.76 13.76 13.56 13.66 0.1M
2025-01-28 13.76 13.76 13.76 13.76 0.0M
2025-01-27 13.74 13.76 13.72 13.76 0.0M
2025-01-24 13.72 13.72 13.68 13.70 0.0M
2025-01-23 13.60 13.62 13.56 13.58 0.1M
2025-01-22 13.70 13.70 13.52 13.54 0.1M
2025-01-21 13.70 13.70 13.70 13.70 0.0M
2025-01-20 13.58 13.68 13.58 13.62 0.1M
2025-01-17 13.46 13.50 13.36 13.50 0.1M
2025-01-16 13.36 13.60 13.36 13.42 0.1M
2025-01-15 13.32 13.32 13.24 13.32 0.0M
2025-01-14 12.78 13.30 12.78 13.30 0.1M
2025-01-13 13.04 13.10 12.96 12.98 0.1M
2025-01-10 13.38 13.40 13.20 13.20 0.2M
2025-01-09 13.50 13.50 13.40 13.40 0.1M
2025-01-08 13.32 13.40 13.18 13.38 0.2M
2025-01-07 13.30 13.40 13.10 13.32 0.8M
2025-01-06 13.54 13.54 13.22 13.28 0.2M
2025-01-03 13.52 13.70 13.50 13.70 0.1M
2025-01-02 13.92 13.98 13.78 13.86 0.2M