China National Building

3323
🏛️ hong-kong →
5.27
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 9.46 9.60 9.43 9.56 4.9M
2021-12-30 9.54 9.54 9.29 9.40 13.6M
2021-12-29 9.69 9.69 9.45 9.52 6.0M
2021-12-28 9.66 9.75 9.50 9.61 17.8M
2021-12-24 9.74 9.76 9.60 9.65 9.6M
2021-12-23 9.64 9.78 9.56 9.68 16.8M
2021-12-22 9.58 9.66 9.36 9.59 12.7M
2021-12-21 9.32 9.62 9.29 9.49 10.6M
2021-12-20 9.50 9.58 9.16 9.24 15.4M
2021-12-17 9.51 9.78 9.40 9.57 26.9M
2021-12-16 9.31 9.46 9.15 9.46 21.4M
2021-12-15 9.31 9.43 9.21 9.36 11.1M
2021-12-14 9.58 9.61 9.20 9.26 21.6M
2021-12-13 9.25 9.86 9.25 9.62 55.1M
2021-12-10 9.36 9.36 9.05 9.13 19.1M
2021-12-09 9.35 9.47 9.26 9.33 19.0M
2021-12-08 9.28 9.33 9.10 9.28 23.3M
2021-12-07 9.15 9.29 9.01 9.21 34.3M
2021-12-06 8.89 9.22 8.85 8.95 24.2M
2021-12-03 8.83 8.99 8.72 8.96 19.8M
2021-12-02 8.49 8.88 8.45 8.76 19.1M
2021-12-01 8.44 8.67 8.40 8.49 23.4M
2021-11-30 8.64 8.75 8.42 8.42 40.8M
2021-11-29 8.70 8.76 8.60 8.65 15.2M
2021-11-26 8.90 8.94 8.73 8.79 15.2M
2021-11-25 8.92 9.05 8.85 8.98 15.9M
2021-11-24 8.88 9.00 8.84 8.98 16.8M
2021-11-23 8.98 9.04 8.82 8.93 18.9M
2021-11-22 9.08 9.09 8.80 8.85 19.8M
2021-11-19 8.85 9.12 8.85 9.05 21.5M
2021-11-18 8.81 8.93 8.61 8.85 17.6M
2021-11-17 9.00 9.03 8.87 8.95 13.6M
2021-11-16 9.10 9.13 8.93 8.99 19.2M
2021-11-15 9.14 9.17 8.94 9.09 15.4M
2021-11-12 9.51 9.51 9.12 9.14 26.3M
2021-11-11 8.82 9.53 8.68 9.36 36.9M
2021-11-10 8.93 8.95 8.60 8.82 36.3M
2021-11-09 9.01 9.11 8.86 8.93 11.5M
2021-11-08 8.96 9.07 8.82 8.95 24.7M
2021-11-05 9.01 9.09 8.74 8.88 23.4M
2021-11-04 9.04 9.10 8.97 9.01 17.8M
2021-11-03 9.06 9.20 8.95 9.05 18.1M
2021-11-02 9.28 9.40 9.00 9.06 26.7M
2021-11-01 9.77 9.77 9.15 9.21 44.3M
2021-10-29 9.70 9.79 9.62 9.78 21.6M
2021-10-28 9.70 9.78 9.52 9.70 22.2M
2021-10-27 10.08 10.08 9.66 9.73 33.0M
2021-10-26 10.26 10.28 9.94 10.00 24.8M
2021-10-25 10.24 10.28 10.02 10.18 18.8M
2021-10-22 10.26 10.58 10.12 10.40 20.6M
2021-10-21 10.16 10.38 10.06 10.26 22.2M
2021-10-20 10.40 10.40 10.04 10.14 19.1M
2021-10-19 10.28 10.40 10.18 10.40 23.3M
2021-10-18 9.87 10.16 9.85 10.16 24.1M
2021-10-15 10.12 10.28 9.60 9.82 62.1M
2021-10-12 10.20 10.42 10.02 10.12 20.7M
2021-10-11 10.32 10.48 10.10 10.16 25.1M
2021-10-08 10.56 10.56 10.22 10.24 24.2M
2021-10-07 10.08 10.56 10.08 10.56 24.9M
2021-10-06 10.22 10.28 9.98 10.02 15.2M
2021-10-05 10.46 10.54 10.12 10.20 15.0M
2021-10-04 10.44 10.56 10.10 10.56 15.1M
2021-09-30 10.50 10.54 10.28 10.54 28.0M
2021-09-29 10.86 10.96 10.52 10.62 15.5M
2021-09-28 10.86 11.20 10.74 10.96 34.7M
2021-09-27 10.94 11.16 10.52 10.64 53.9M
2021-09-24 11.72 11.78 10.82 10.94 54.3M
2021-09-23 11.78 12.12 11.50 11.72 45.1M
2021-09-21 11.40 11.70 11.22 11.62 21.0M
2021-09-20 12.30 12.38 11.36 11.62 32.1M
2021-09-17 11.68 12.10 11.62 12.10 25.8M
2021-09-16 12.00 12.32 11.60 11.82 40.0M
2021-09-15 12.48 12.48 11.92 12.10 40.3M
2021-09-14 12.88 12.88 12.02 12.48 47.3M
2021-09-13 12.90 13.14 12.48 12.62 56.9M
2021-09-10 12.50 13.58 12.28 12.88 77.5M
2021-09-09 11.92 12.68 11.92 12.52 67.3M
2021-09-08 12.26 12.38 11.92 12.12 41.4M
2021-09-07 12.38 12.44 12.04 12.32 27.3M
2021-09-06 12.02 12.50 12.00 12.38 54.4M
2021-09-03 11.66 12.06 11.60 11.98 66.9M
2021-09-02 11.50 11.68 11.26 11.60 54.5M
2021-09-01 10.76 11.80 10.58 11.36 104.4M
2021-08-31 10.28 10.76 10.26 10.64 76.9M
2021-08-30 10.44 10.46 10.00 10.20 53.4M
2021-08-27 9.91 10.06 9.78 9.80 14.5M
2021-08-26 10.16 10.20 9.76 9.90 17.6M
2021-08-25 9.83 10.24 9.67 10.04 39.2M
2021-08-24 9.87 10.10 9.74 9.80 21.2M
2021-08-23 9.87 9.96 9.63 9.78 18.6M
2021-08-20 9.86 9.86 9.22 9.84 42.8M
2021-08-19 10.22 10.28 9.81 9.90 30.5M
2021-08-18 10.20 10.36 10.02 10.22 22.4M
2021-08-17 10.30 10.48 10.08 10.22 30.5M
2021-08-16 10.22 10.58 10.20 10.26 47.9M
2021-08-13 10.04 10.10 9.92 10.06 22.0M
2021-08-12 10.26 10.50 10.04 10.12 38.2M
2021-08-11 10.26 10.60 10.24 10.40 54.7M
2021-08-10 10.40 10.40 9.91 10.20 33.2M
2021-08-09 9.71 10.40 9.63 10.10 65.5M
2021-08-06 9.68 9.89 9.60 9.71 27.4M
2021-08-05 9.59 9.92 9.57 9.69 31.7M
2021-08-04 9.45 9.93 9.30 9.77 59.2M
2021-08-03 9.34 9.73 9.23 9.43 44.2M
2021-08-02 8.50 9.34 8.27 9.31 56.5M
2021-07-30 8.39 8.48 8.29 8.40 24.2M
2021-07-29 8.49 8.58 8.28 8.37 31.8M
2021-07-28 8.60 8.69 8.21 8.31 54.4M
2021-07-27 9.09 9.29 8.26 8.53 69.3M
2021-07-26 9.43 9.43 9.03 9.10 33.9M
2021-07-23 9.39 9.79 9.37 9.40 51.1M
2021-07-22 9.10 9.59 9.02 9.36 42.2M
2021-07-21 9.02 9.28 9.01 9.05 26.1M
2021-07-20 8.70 8.99 8.70 8.98 20.8M
2021-07-19 9.02 9.05 8.78 8.91 22.1M
2021-07-16 8.90 9.02 8.80 8.93 25.8M
2021-07-15 8.62 8.92 8.42 8.87 27.2M
2021-07-14 8.83 8.84 8.51 8.63 35.9M
2021-07-13 8.90 8.97 8.70 8.78 31.8M
2021-07-12 8.92 9.08 8.80 8.84 23.9M
2021-07-09 8.88 8.88 8.65 8.84 22.2M
2021-07-08 8.97 9.09 8.79 8.81 23.5M
2021-07-07 8.85 8.97 8.80 8.93 16.9M
2021-07-06 8.92 8.98 8.81 8.86 14.5M
2021-07-05 9.06 9.15 8.89 8.92 23.2M
2021-07-02 9.13 9.32 9.01 9.03 36.6M
2021-06-30 9.12 9.35 9.07 9.12 37.9M
2021-06-29 9.30 9.48 8.97 9.08 35.8M
2021-06-28 9.31 9.48 9.20 9.30 17.4M
2021-06-25 9.24 9.40 9.20 9.32 23.0M
2021-06-24 9.13 9.23 9.03 9.22 17.8M
2021-06-23 9.08 9.20 9.01 9.13 16.6M
2021-06-22 9.12 9.27 9.00 9.08 21.5M
2021-06-21 9.22 9.33 8.97 9.05 40.4M
2021-06-18 9.41 9.47 9.13 9.22 36.4M
2021-06-17 9.60 9.60 9.38 9.48 29.4M
2021-06-16 9.68 9.77 9.60 9.65 19.4M
2021-06-15 9.93 9.93 9.60 9.74 28.4M
2021-06-11 9.87 10.02 9.82 9.90 15.3M
2021-06-10 9.93 10.04 9.84 9.85 17.9M
2021-06-09 9.92 10.02 9.87 9.93 16.7M
2021-06-08 10.14 10.16 9.84 9.97 23.4M
2021-06-07 10.00 10.14 9.95 10.04 13.7M
2021-06-04 10.12 10.16 9.95 10.00 23.9M
2021-06-03 10.30 10.36 10.08 10.12 22.1M
2021-06-02 10.40 10.58 10.22 10.30 16.9M
2021-06-01 10.34 10.56 10.22 10.38 21.7M
2021-05-31 10.24 10.40 10.18 10.38 18.2M
2021-05-28 10.22 10.50 10.22 10.28 22.5M
2021-05-27 10.14 10.54 10.08 10.34 37.3M
2021-05-26 10.18 10.34 10.10 10.14 15.6M
2021-05-25 10.10 10.26 10.04 10.12 18.6M
2021-05-24 10.08 10.16 9.97 10.06 15.6M
2021-05-21 10.02 10.22 10.02 10.08 12.5M
2021-05-20 10.22 10.22 9.82 10.14 49.2M
2021-05-18 10.24 10.38 10.16 10.26 24.3M
2021-05-17 10.62 10.76 10.60 10.62 23.1M
2021-05-14 10.68 10.80 10.44 10.54 26.8M
2021-05-13 10.68 10.74 10.52 10.58 32.5M
2021-05-12 11.12 11.24 10.74 10.90 47.5M
2021-05-11 11.46 11.46 11.00 11.26 26.9M
2021-05-10 11.40 11.56 11.16 11.46 25.3M
2021-05-07 11.12 11.46 10.96 11.20 30.3M
2021-05-06 11.16 11.38 10.94 11.10 29.7M
2021-05-05 11.04 11.24 11.00 11.12 9.9M
2021-05-04 11.08 11.24 10.98 11.14 10.0M
2021-05-03 11.20 11.26 10.72 11.08 26.3M
2021-04-30 11.42 11.44 11.22 11.26 14.6M
2021-04-29 11.44 11.48 11.22 11.46 18.9M
2021-04-28 11.64 11.64 11.24 11.32 41.6M
2021-04-27 11.92 11.98 11.40 11.62 41.9M
2021-04-26 12.24 12.26 11.84 11.94 22.3M
2021-04-23 12.28 12.36 12.04 12.24 37.4M
2021-04-22 11.84 12.36 11.80 12.26 36.9M
2021-04-21 11.70 11.90 11.60 11.78 17.6M
2021-04-20 12.40 12.40 11.80 11.80 31.6M
2021-04-19 11.80 12.34 11.60 12.10 26.1M
2021-04-16 11.88 11.98 11.66 11.90 21.2M
2021-04-15 11.84 11.86 11.50 11.84 21.9M
2021-04-14 11.74 11.94 11.56 11.94 19.8M
2021-04-13 11.64 11.90 11.54 11.64 16.0M
2021-04-12 12.14 12.20 11.48 11.64 42.7M
2021-04-09 12.00 12.44 11.90 12.14 40.4M
2021-04-08 11.98 12.18 11.72 12.00 34.8M
2021-04-07 11.46 12.06 11.22 11.92 45.9M
2021-04-01 11.22 11.44 11.06 11.26 31.8M
2021-03-31 11.34 11.44 10.94 11.22 37.2M
2021-03-30 11.02 11.46 10.94 11.32 50.7M
2021-03-29 10.54 11.14 10.54 11.04 52.8M
2021-03-26 10.52 10.54 10.20 10.32 26.8M
2021-03-25 10.32 10.46 10.06 10.40 21.3M
2021-03-24 10.42 10.52 10.16 10.26 29.0M
2021-03-23 10.94 11.02 10.40 10.54 27.2M
2021-03-22 10.70 11.04 10.62 10.84 27.2M
2021-03-19 10.94 11.10 10.48 10.68 44.9M
2021-03-18 11.16 11.40 11.02 11.08 24.5M
2021-03-17 11.00 11.16 10.86 11.08 17.5M
2021-03-16 11.24 11.28 10.70 11.02 29.6M
2021-03-15 11.08 11.38 11.02 11.16 42.4M
2021-03-12 11.18 11.30 10.88 10.98 40.2M
2021-03-11 10.48 11.08 10.48 11.04 46.7M
2021-03-10 10.74 10.80 10.16 10.40 51.5M
2021-03-09 10.54 10.94 10.36 10.54 52.0M
2021-03-08 10.90 11.26 10.56 10.60 65.4M
2021-03-05 11.50 11.50 10.24 10.70 163.9M
2021-03-04 11.90 12.44 11.70 11.74 74.8M
2021-03-03 13.20 13.30 11.72 12.06 123.2M
2021-03-02 12.18 13.10 12.14 12.58 76.7M
2021-03-01 12.14 12.30 11.72 12.00 37.0M
2021-02-26 11.94 12.50 11.70 11.76 74.3M
2021-02-25 12.40 13.00 12.12 12.52 79.7M
2021-02-24 12.10 13.18 11.72 11.94 130.5M
2021-02-23 11.92 12.50 11.80 11.98 59.8M
2021-02-22 12.10 12.68 11.84 12.16 120.7M
2021-02-19 10.36 12.10 10.20 11.84 147.5M
2021-02-18 10.68 10.74 10.28 10.32 36.9M
2021-02-17 10.40 10.74 10.28 10.64 28.1M
2021-02-16 10.04 10.46 10.04 10.34 21.0M
2021-02-11 9.96 10.16 9.90 10.04 5.5M
2021-02-10 10.28 10.44 10.04 10.04 19.8M
2021-02-09 10.00 10.30 9.86 10.14 23.2M
2021-02-08 10.00 10.40 9.90 9.99 44.7M
2021-02-05 9.70 9.90 9.58 9.77 22.8M
2021-02-04 9.70 9.76 9.45 9.72 26.7M
2021-02-03 9.66 9.92 9.66 9.77 24.7M
2021-02-02 9.67 10.04 9.57 9.73 45.8M
2021-02-01 9.22 9.69 9.22 9.48 20.6M
2021-01-29 9.59 9.66 9.22 9.29 41.9M
2021-01-28 9.52 9.60 9.36 9.39 36.4M
2021-01-27 9.56 9.82 9.35 9.80 31.7M
2021-01-26 9.79 9.79 9.41 9.55 39.7M
2021-01-25 9.97 10.06 9.72 9.79 33.1M
2021-01-22 10.28 10.38 9.97 9.97 41.6M
2021-01-21 10.38 10.50 10.08 10.42 40.4M
2021-01-20 10.60 10.74 10.20 10.30 55.6M
2021-01-19 10.26 10.78 10.08 10.66 88.9M
2021-01-18 9.87 10.20 9.65 10.10 38.3M
2021-01-15 9.96 10.00 9.63 9.79 34.4M
2021-01-14 10.26 10.40 9.94 10.04 36.4M
2021-01-13 10.38 10.50 10.02 10.20 45.3M
2021-01-12 9.65 10.36 9.57 10.26 59.2M
2021-01-11 9.92 9.98 9.45 9.59 39.5M
2021-01-08 9.99 10.12 9.74 9.82 46.5M
2021-01-07 9.76 9.90 9.50 9.86 57.8M
2021-01-06 9.00 9.70 8.91 9.65 75.6M
2021-01-05 9.00 9.05 8.82 8.99 27.5M
2021-01-04 9.32 9.35 8.84 8.98 45.3M