China Overseas

0688
🏛️ hong-kong →
13.95
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 13.66 14.00 13.60 13.76 10.0M
2023-12-28 13.24 13.78 13.22 13.68 19.5M
2023-12-27 13.50 13.60 12.80 13.14 26.2M
2023-12-22 13.68 13.76 13.26 13.34 12.0M
2023-12-21 13.50 13.58 13.36 13.50 9.3M
2023-12-20 13.48 13.82 13.40 13.50 15.6M
2023-12-19 13.38 13.48 13.18 13.40 12.5M
2023-12-18 13.44 13.56 13.26 13.38 12.9M
2023-12-15 13.36 13.84 13.22 13.58 34.7M
2023-12-14 13.14 13.26 12.94 13.08 12.5M
2023-12-13 13.16 13.16 12.74 12.88 10.3M
2023-12-12 13.02 13.48 12.82 13.28 14.7M
2023-12-11 12.90 13.02 12.50 12.92 17.2M
2023-12-08 13.56 13.70 12.82 12.96 22.0M
2023-12-07 13.50 13.54 13.22 13.48 6.7M
2023-12-06 13.66 13.72 13.38 13.50 15.5M
2023-12-05 13.98 14.00 13.44 13.60 15.5M
2023-12-04 14.48 14.48 13.92 13.94 12.2M
2023-12-01 14.44 14.52 14.06 14.22 14.1M
2023-11-30 14.42 14.60 14.26 14.44 16.7M
2023-11-29 15.00 15.14 14.06 14.42 29.7M
2023-11-28 15.04 15.10 14.86 15.00 8.1M
2023-11-27 15.60 15.60 14.76 15.04 12.8M
2023-11-24 15.58 15.58 15.24 15.32 10.3M
2023-11-23 14.92 15.62 14.74 15.58 19.8M
2023-11-22 14.82 15.14 14.72 14.92 7.6M
2023-11-21 14.88 15.56 14.72 14.78 26.2M
2023-11-20 14.80 14.86 14.34 14.62 19.4M
2023-11-17 14.86 14.98 14.52 14.64 9.2M
2023-11-16 15.30 15.30 14.88 15.00 7.0M
2023-11-15 14.88 15.20 14.68 15.16 22.6M
2023-11-14 14.36 14.74 14.28 14.48 8.6M
2023-11-13 14.38 14.50 13.94 14.30 17.2M
2023-11-10 14.42 14.60 14.26 14.38 23.3M
2023-11-09 15.12 15.12 14.46 14.66 21.0M
2023-11-08 15.10 15.20 14.80 15.08 12.7M
2023-11-07 15.44 15.62 15.02 15.14 10.7M
2023-11-06 15.30 15.82 15.30 15.60 15.1M
2023-11-03 15.02 15.28 14.90 15.22 9.3M
2023-11-02 15.04 15.28 14.92 15.02 7.3M
2023-11-01 14.84 15.06 14.74 14.88 7.5M
2023-10-31 15.28 15.44 14.68 14.78 15.1M
2023-10-30 15.12 15.36 14.92 15.28 10.8M
2023-10-27 15.18 15.36 14.84 15.26 12.8M
2023-10-26 15.10 15.10 14.76 14.92 12.7M
2023-10-25 15.20 15.28 14.64 14.90 9.2M
2023-10-24 14.96 14.96 14.62 14.68 11.3M
2023-10-20 14.80 15.30 14.62 14.98 14.4M
2023-10-19 15.00 15.16 14.64 14.88 14.6M
2023-10-18 15.40 15.60 15.18 15.20 13.7M
2023-10-17 15.68 15.70 15.32 15.44 13.1M
2023-10-16 15.90 15.90 15.34 15.54 13.8M
2023-10-13 16.00 16.16 15.82 15.94 17.8M
2023-10-12 16.50 16.56 16.04 16.22 19.6M
2023-10-11 16.28 16.28 15.84 16.08 17.0M
2023-10-10 16.12 16.56 15.86 15.92 18.8M
2023-10-09 16.00 16.14 15.66 15.80 8.0M
2023-10-06 15.90 16.18 15.90 15.94 5.3M
2023-10-05 15.84 15.96 15.68 15.84 6.5M
2023-10-04 15.76 15.92 15.56 15.72 8.8M
2023-10-03 15.82 16.04 15.56 15.74 16.9M
2023-09-29 15.90 16.32 15.80 16.24 13.1M
2023-09-28 15.96 15.96 15.64 15.72 11.3M
2023-09-27 15.68 16.00 15.68 15.82 10.9M
2023-09-26 15.76 15.96 15.60 15.62 10.0M
2023-09-25 16.20 16.20 15.74 15.76 12.6M
2023-09-22 15.80 16.28 15.66 16.22 11.7M
2023-09-21 16.14 16.14 15.84 15.86 11.6M
2023-09-20 15.86 16.16 15.70 16.00 7.3M
2023-09-19 15.90 16.02 15.62 15.98 12.5M
2023-09-18 16.22 16.22 15.60 15.84 12.4M
2023-09-15 16.70 16.78 16.40 16.50 13.9M
2023-09-14 16.86 16.86 16.24 16.54 11.6M
2023-09-13 16.74 16.80 16.50 16.64 12.3M
2023-09-12 16.52 16.78 16.04 16.54 18.8M
2023-09-11 17.08 17.30 16.38 16.72 19.9M
2023-09-07 17.72 17.72 17.18 17.18 11.4M
2023-09-06 17.20 17.82 16.92 17.58 21.1M
2023-09-05 17.88 17.92 17.12 17.22 25.6M
2023-09-04 17.32 18.34 17.30 17.92 49.5M
2023-08-31 17.02 17.30 16.46 16.54 22.7M
2023-08-30 16.72 17.44 16.66 16.82 30.6M
2023-08-29 15.98 16.66 15.90 16.64 39.8M
2023-08-28 16.26 16.42 15.52 15.62 25.9M
2023-08-25 15.30 15.90 15.18 15.66 30.6M
2023-08-24 15.32 15.64 15.24 15.48 12.3M
2023-08-23 15.42 15.68 15.10 15.24 22.2M
2023-08-22 15.54 15.82 15.14 15.42 25.5M
2023-08-21 15.80 15.92 15.52 15.64 26.4M
2023-08-18 16.16 16.66 16.04 16.08 22.7M
2023-08-17 16.10 16.40 16.04 16.30 21.8M
2023-08-16 16.36 16.96 16.24 16.60 24.8M
2023-08-15 17.18 17.48 16.56 16.78 19.9M
2023-08-14 17.04 17.48 16.82 17.18 27.1M
2023-08-11 17.24 17.46 16.70 17.40 29.5M
2023-08-10 17.42 17.52 17.16 17.30 19.2M
2023-08-09 17.74 17.86 17.40 17.62 11.4M
2023-08-08 17.70 17.76 17.22 17.56 18.9M
2023-08-07 18.34 18.34 17.64 17.82 9.7M
2023-08-04 18.40 19.04 18.04 18.12 31.5M
2023-08-03 18.00 18.40 17.72 18.14 17.8M
2023-08-02 18.40 18.98 18.06 18.10 21.8M
2023-08-01 18.56 18.96 18.30 18.38 25.3M
2023-07-31 18.62 19.24 18.26 18.36 34.4M
2023-07-28 17.90 18.52 17.90 18.40 26.5M
2023-07-27 17.90 18.36 17.62 18.18 34.7M
2023-07-26 17.70 17.84 17.42 17.64 20.9M
2023-07-25 16.80 17.84 16.70 17.74 61.7M
2023-07-24 16.46 16.46 15.74 15.80 20.7M
2023-07-21 16.60 16.88 16.42 16.46 11.3M
2023-07-20 16.34 16.82 16.34 16.60 22.1M
2023-07-19 15.70 16.34 15.70 16.20 11.2M
2023-07-18 16.50 16.50 15.68 16.06 24.6M
2023-07-14 16.56 16.66 16.18 16.50 17.7M
2023-07-13 16.38 16.66 16.38 16.60 14.0M
2023-07-12 16.42 16.42 16.02 16.20 16.1M
2023-07-11 16.80 17.06 16.18 16.24 19.6M
2023-07-10 16.92 16.92 16.44 16.44 14.2M
2023-07-07 16.50 16.72 16.44 16.60 19.5M
2023-07-06 16.92 16.96 16.38 16.54 15.9M
2023-07-05 17.22 17.28 16.96 16.96 8.4M
2023-07-04 17.10 17.22 16.94 17.16 6.6M
2023-07-03 17.14 17.38 16.96 17.18 12.9M
2023-06-30 16.80 17.40 16.80 17.08 13.3M
2023-06-29 17.30 17.44 17.10 17.24 12.2M
2023-06-28 16.78 17.44 16.78 17.30 17.1M
2023-06-27 16.66 17.10 16.38 16.94 14.7M
2023-06-26 16.56 16.78 16.30 16.32 7.3M
2023-06-23 16.68 16.78 16.32 16.46 12.3M
2023-06-21 17.10 17.10 16.50 16.68 22.0M
2023-06-20 17.66 17.68 17.04 17.12 19.1M
2023-06-19 17.94 18.00 17.44 17.74 13.5M
2023-06-16 17.98 18.16 17.60 17.92 24.5M
2023-06-15 17.80 18.24 17.72 18.00 11.4M
2023-06-14 17.92 18.04 17.46 17.66 16.6M
2023-06-13 17.50 18.02 17.44 17.92 15.1M
2023-06-12 17.70 17.72 17.32 17.60 13.7M
2023-06-09 17.80 17.96 17.48 17.70 15.0M
2023-06-08 17.42 17.98 17.40 17.80 18.3M
2023-06-07 17.80 17.92 17.30 17.48 18.1M
2023-06-06 16.80 18.20 16.80 17.52 38.1M
2023-06-05 17.00 17.02 16.54 16.78 14.1M
2023-06-02 15.76 17.10 15.76 17.00 43.9M
2023-06-01 15.94 15.96 15.46 15.70 18.5M
2023-05-31 16.04 16.18 15.56 15.88 42.6M
2023-05-30 16.54 16.54 15.90 16.34 28.7M
2023-05-29 16.74 16.76 16.38 16.40 16.3M
2023-05-25 16.74 16.80 16.46 16.74 18.7M
2023-05-24 17.50 17.50 16.82 16.90 25.1M
2023-05-23 17.88 17.98 17.30 17.50 21.2M
2023-05-22 17.94 18.28 17.72 17.88 15.5M
2023-05-19 18.34 18.46 17.86 17.94 10.9M
2023-05-18 18.48 18.56 18.14 18.34 17.0M
2023-05-17 19.02 19.20 18.40 18.42 20.8M
2023-05-16 19.52 19.52 19.00 19.16 13.0M
2023-05-15 19.60 19.60 18.82 19.50 23.2M
2023-05-12 20.00 20.10 19.60 19.60 10.6M
2023-05-11 19.92 20.20 19.84 20.00 10.0M
2023-05-10 20.50 20.60 19.86 19.92 13.2M
2023-05-09 20.45 21.25 20.45 20.60 26.7M
2023-05-08 20.25 20.65 19.84 20.45 17.5M
2023-05-05 19.82 20.60 19.80 20.30 17.0M
2023-05-04 19.36 19.98 19.36 19.66 12.7M
2023-05-03 19.30 19.56 19.30 19.40 6.1M
2023-05-02 20.05 20.35 19.36 19.62 10.3M
2023-04-28 19.92 20.40 19.80 19.84 16.4M
2023-04-27 19.68 20.35 19.40 19.98 21.9M
2023-04-26 19.48 19.92 19.34 19.66 11.6M
2023-04-25 19.86 20.00 19.22 19.44 17.8M
2023-04-24 20.20 20.25 19.72 19.92 10.7M
2023-04-21 20.30 20.85 20.05 20.20 13.8M
2023-04-20 20.70 20.85 20.20 20.30 28.8M
2023-04-19 21.20 21.35 20.55 20.70 13.7M
2023-04-18 21.60 21.85 21.25 21.40 12.7M
2023-04-17 21.40 21.75 20.95 21.60 21.2M
2023-04-14 21.55 21.70 21.20 21.40 13.0M
2023-04-13 20.95 21.65 20.25 21.55 19.9M
2023-04-12 21.05 21.65 20.80 21.30 33.0M
2023-04-11 20.50 21.20 20.35 20.90 35.5M
2023-04-06 20.00 20.15 19.74 20.00 13.9M
2023-04-04 20.30 20.40 19.70 20.05 16.9M
2023-04-03 19.20 20.60 19.12 20.20 51.5M
2023-03-31 19.28 19.30 18.26 18.96 34.6M
2023-03-30 19.06 19.28 18.68 19.12 27.7M
2023-03-29 19.12 19.52 18.70 19.24 14.5M
2023-03-28 19.14 19.34 18.74 19.14 13.9M
2023-03-27 19.68 19.68 19.10 19.12 12.6M
2023-03-24 19.88 19.98 19.62 19.68 14.9M
2023-03-23 20.00 20.15 19.70 19.98 12.7M
2023-03-22 19.54 20.35 19.54 20.00 14.1M
2023-03-21 19.54 19.82 19.42 19.46 10.8M
2023-03-20 19.76 20.05 19.38 19.54 14.5M
2023-03-17 19.34 20.10 19.32 19.78 31.6M
2023-03-16 19.26 19.56 19.06 19.24 11.9M
2023-03-15 18.98 19.60 18.98 19.28 17.2M
2023-03-14 19.20 19.62 18.70 18.92 17.8M
2023-03-13 19.10 19.36 19.06 19.20 19.8M
2023-03-10 19.38 19.46 18.94 19.10 22.7M
2023-03-09 20.05 20.15 19.50 19.54 16.4M
2023-03-08 20.40 20.50 20.00 20.05 13.8M
2023-03-07 20.75 21.15 20.30 20.65 17.3M
2023-03-06 20.40 20.80 20.10 20.70 15.0M
2023-03-03 20.20 20.70 20.00 20.40 24.8M
2023-03-02 20.45 20.45 19.98 20.05 17.9M
2023-03-01 19.38 20.65 19.38 20.40 39.3M
2023-02-28 20.15 20.40 19.42 19.46 20.1M
2023-02-27 20.05 20.15 19.76 20.00 13.4M
2023-02-24 20.35 20.35 19.86 20.05 14.9M
2023-02-23 20.65 20.70 20.10 20.45 12.2M
2023-02-22 20.50 20.95 20.25 20.70 13.7M
2023-02-21 20.60 21.95 20.50 20.60 29.6M
2023-02-20 19.66 20.65 19.66 20.40 22.1M
2023-02-17 19.66 19.94 19.48 19.66 14.0M
2023-02-16 19.12 20.10 19.12 19.72 20.5M
2023-02-15 20.00 20.15 18.92 19.12 40.4M
2023-02-14 20.00 20.50 19.86 20.05 29.2M
2023-02-13 20.10 20.65 19.68 20.00 23.9M
2023-02-10 20.00 20.30 19.90 20.15 6.3M
2023-02-09 19.98 20.40 19.90 20.20 13.0M
2023-02-08 19.68 20.40 19.66 20.15 19.7M
2023-02-07 19.88 20.20 19.66 19.80 11.0M
2023-02-06 20.00 20.15 19.58 19.86 13.7M
2023-02-03 20.70 20.75 20.00 20.30 26.1M
2023-02-02 21.50 21.50 20.65 20.75 27.2M
2023-02-01 21.20 21.60 21.00 21.40 18.9M
2023-01-31 22.05 22.15 20.90 21.15 29.5M
2023-01-30 22.75 22.80 21.75 21.90 27.7M
2023-01-27 22.50 22.90 22.35 22.85 13.7M
2023-01-26 21.80 22.45 21.80 22.40 9.9M
2023-01-20 21.35 21.90 21.30 21.75 9.0M
2023-01-19 20.95 21.75 20.95 21.65 8.8M
2023-01-18 21.35 21.80 20.85 21.20 18.0M
2023-01-17 21.45 21.65 21.00 21.35 16.0M
2023-01-16 21.90 22.05 21.20 21.45 15.8M
2023-01-13 21.40 22.10 21.15 21.60 13.9M
2023-01-12 22.00 22.10 21.35 21.60 19.4M
2023-01-11 21.95 22.75 21.75 21.90 18.3M
2023-01-10 22.00 22.55 21.50 22.00 12.4M
2023-01-09 22.35 22.80 21.45 22.00 26.8M
2023-01-06 22.50 23.20 21.95 22.35 26.8M
2023-01-05 22.30 22.40 21.80 21.95 14.8M
2023-01-04 21.25 22.20 21.15 22.20 26.1M
2023-01-03 20.00 21.25 19.72 21.00 15.9M