China Yuhua Education

6169
🏛️ hong-kong →
0.61
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 2.83 2.83 2.70 2.79 11.5M
2021-12-30 2.82 2.82 2.57 2.67 9.6M
2021-12-29 2.75 2.75 2.64 2.67 6.0M
2021-12-28 2.70 2.82 2.66 2.71 21.0M
2021-12-24 2.72 2.80 2.67 2.72 11.4M
2021-12-23 2.80 2.83 2.72 2.76 12.5M
2021-12-22 2.71 2.90 2.70 2.75 15.2M
2021-12-21 2.60 2.75 2.60 2.75 11.5M
2021-12-20 2.71 2.78 2.58 2.64 23.9M
2021-12-17 2.79 2.85 2.68 2.72 31.5M
2021-12-16 2.82 2.84 2.68 2.83 27.2M
2021-12-15 2.97 2.99 2.78 2.80 26.1M
2021-12-14 3.04 3.06 2.95 2.98 12.4M
2021-12-13 3.17 3.22 3.07 3.07 10.9M
2021-12-10 3.34 3.34 3.17 3.19 16.9M
2021-12-09 3.17 3.38 3.17 3.34 24.6M
2021-12-08 3.10 3.19 3.10 3.17 12.8M
2021-12-07 3.01 3.16 3.01 3.16 15.5M
2021-12-06 3.00 3.13 2.98 3.00 16.7M
2021-12-03 3.09 3.10 2.97 3.08 18.3M
2021-12-02 3.29 3.35 3.00 3.00 42.2M
2021-12-01 3.55 3.64 3.31 3.31 36.2M
2021-11-30 3.93 3.98 3.58 3.73 35.4M
2021-11-29 3.78 3.96 3.72 3.91 21.9M
2021-11-26 3.78 3.95 3.73 3.78 15.4M
2021-11-25 3.68 3.93 3.66 3.83 28.2M
2021-11-24 3.56 3.68 3.51 3.61 6.9M
2021-11-23 3.45 3.66 3.42 3.63 11.7M
2021-11-22 3.51 3.51 3.40 3.44 6.1M
2021-11-19 3.48 3.51 3.32 3.51 11.9M
2021-11-18 3.60 3.60 3.38 3.48 12.9M
2021-11-17 3.67 3.73 3.52 3.66 25.8M
2021-11-16 3.47 3.65 3.45 3.64 17.2M
2021-11-15 3.67 3.67 3.42 3.46 22.6M
2021-11-12 3.60 3.70 3.45 3.67 31.9M
2021-11-11 3.32 3.58 3.21 3.52 43.8M
2021-11-10 3.18 3.29 3.10 3.29 13.7M
2021-11-09 3.35 3.35 3.12 3.18 16.1M
2021-11-08 3.21 3.27 3.03 3.16 69.8M
2021-11-05 3.32 3.34 3.10 3.20 35.2M
2021-11-04 3.37 3.47 3.26 3.28 21.9M
2021-11-03 3.39 3.46 3.30 3.32 17.9M
2021-11-02 3.54 3.56 3.29 3.37 28.1M
2021-11-01 3.56 3.65 3.48 3.51 18.2M
2021-10-29 3.45 3.61 3.45 3.54 38.4M
2021-10-28 3.85 3.88 3.45 3.46 73.6M
2021-10-27 4.08 4.15 3.54 3.82 365.3M
2021-10-26 4.99 5.06 4.59 4.76 23.3M
2021-10-25 5.03 5.03 4.70 4.87 13.8M
2021-10-22 5.10 5.14 4.87 4.93 10.3M
2021-10-21 5.18 5.18 4.73 4.98 23.4M
2021-10-20 5.01 5.25 4.98 5.10 24.3M
2021-10-19 4.91 5.15 4.61 5.13 56.3M
2021-10-18 4.24 5.07 4.20 4.91 54.1M
2021-10-15 4.42 4.79 4.09 4.13 73.2M
2021-10-12 3.69 3.89 3.69 3.85 12.4M
2021-10-11 3.79 3.83 3.67 3.69 7.6M
2021-10-08 3.70 3.82 3.66 3.79 10.4M
2021-10-07 3.54 3.70 3.54 3.66 5.2M
2021-10-06 3.58 3.63 3.53 3.58 5.1M
2021-10-05 3.79 3.79 3.52 3.58 6.3M
2021-10-04 3.80 3.87 3.59 3.67 4.4M
2021-09-30 3.66 3.88 3.66 3.78 12.9M
2021-09-29 3.60 3.67 3.52 3.65 5.8M
2021-09-28 3.50 3.70 3.50 3.64 4.6M
2021-09-27 3.67 3.67 3.49 3.56 8.2M
2021-09-24 3.69 3.69 3.56 3.59 5.4M
2021-09-23 3.54 3.71 3.53 3.69 12.3M
2021-09-21 3.59 3.59 3.45 3.51 3.2M
2021-09-20 3.74 3.74 3.38 3.46 5.4M
2021-09-17 3.51 3.72 3.49 3.64 20.8M
2021-09-16 3.62 3.65 3.51 3.60 7.7M
2021-09-15 3.70 3.76 3.62 3.67 15.3M
2021-09-14 3.96 3.96 3.70 3.72 10.1M
2021-09-13 3.91 4.00 3.79 3.96 8.8M
2021-09-10 3.96 3.99 3.90 3.98 4.2M
2021-09-09 4.06 4.18 3.95 3.97 6.0M
2021-09-08 3.88 4.17 3.88 4.16 11.6M
2021-09-07 4.09 4.10 3.83 3.89 23.3M
2021-09-06 4.22 4.22 3.86 4.11 15.1M
2021-09-03 4.25 4.25 4.06 4.07 6.3M
2021-09-02 4.38 4.39 4.18 4.26 9.4M
2021-09-01 4.16 4.26 4.09 4.23 16.9M
2021-08-31 4.20 4.29 3.96 4.15 13.1M
2021-08-30 4.19 4.39 3.95 4.15 25.2M
2021-08-27 4.31 4.33 4.04 4.12 14.7M
2021-08-26 4.40 4.47 4.24 4.29 7.7M
2021-08-25 4.45 4.48 4.22 4.40 17.0M
2021-08-24 4.25 4.40 4.18 4.21 9.0M
2021-08-23 4.28 4.28 4.10 4.12 18.6M
2021-08-20 4.58 4.58 4.10 4.18 18.4M
2021-08-19 4.42 4.62 4.30 4.40 11.5M
2021-08-18 4.40 4.66 4.40 4.55 9.5M
2021-08-17 4.69 4.71 4.35 4.40 11.7M
2021-08-16 4.45 4.68 4.45 4.59 7.5M
2021-08-13 4.67 4.75 4.50 4.54 14.0M
2021-08-12 4.84 4.89 4.65 4.74 9.8M
2021-08-11 4.84 4.87 4.67 4.79 7.9M
2021-08-10 4.85 4.85 4.62 4.84 14.7M
2021-08-09 4.60 4.78 4.43 4.68 14.4M
2021-08-06 4.48 4.63 4.36 4.54 23.1M
2021-08-05 4.62 4.69 4.39 4.56 21.3M
2021-08-04 4.98 4.98 4.62 4.67 8.0M
2021-08-03 4.80 4.91 4.66 4.78 12.4M
2021-08-02 4.81 4.92 4.57 4.86 12.8M
2021-07-30 4.91 4.91 4.63 4.81 18.9M
2021-07-29 4.68 5.08 4.68 4.86 31.0M
2021-07-28 4.49 4.54 4.09 4.44 42.5M
2021-07-27 4.62 4.79 4.20 4.35 38.7M
2021-07-26 5.36 5.36 4.40 4.60 63.2M
2021-07-23 6.19 6.19 5.69 5.73 16.8M
2021-07-22 5.76 6.08 5.75 6.04 13.7M
2021-07-21 5.97 6.00 5.70 5.78 4.1M
2021-07-20 6.18 6.18 5.67 5.82 15.2M
2021-07-19 6.05 6.13 5.95 5.98 4.5M
2021-07-16 6.20 6.20 5.99 6.12 12.1M
2021-07-15 6.37 6.37 6.16 6.26 6.5M
2021-07-14 6.38 6.41 6.28 6.35 5.5M
2021-07-13 6.45 6.50 6.31 6.38 7.3M
2021-07-12 6.42 6.54 6.33 6.40 2.3M
2021-07-09 6.52 6.77 6.37 6.51 5.3M
2021-07-08 6.76 6.76 6.37 6.52 15.2M
2021-07-07 6.79 6.88 6.66 6.73 7.4M
2021-07-06 6.85 6.88 6.59 6.71 18.0M
2021-07-05 7.05 7.11 6.83 6.88 8.1M
2021-07-02 7.03 7.04 6.89 7.00 17.0M
2021-06-30 7.07 7.18 6.95 7.03 11.3M
2021-06-29 7.27 7.39 7.04 7.15 10.5M
2021-06-28 7.30 7.36 7.20 7.28 9.8M
2021-06-25 7.32 7.45 7.16 7.30 8.4M
2021-06-24 7.35 7.43 7.28 7.34 2.8M
2021-06-23 7.22 7.46 7.22 7.37 4.9M
2021-06-22 7.11 7.41 7.11 7.29 5.5M
2021-06-21 7.04 7.31 7.04 7.26 11.6M
2021-06-18 7.56 7.56 7.00 7.04 28.5M
2021-06-17 7.41 7.61 7.32 7.48 11.9M
2021-06-16 7.33 7.50 7.19 7.41 12.7M
2021-06-15 7.59 7.59 7.23 7.33 8.0M
2021-06-11 7.42 7.58 7.40 7.45 4.0M
2021-06-10 7.56 7.69 7.42 7.51 11.1M
2021-06-09 7.58 7.74 7.50 7.54 8.7M
2021-06-08 7.72 7.72 7.56 7.58 6.9M
2021-06-07 7.75 7.90 7.56 7.85 10.4M
2021-06-04 7.77 7.84 7.65 7.71 3.9M
2021-06-03 7.90 7.96 7.84 7.84 9.2M
2021-06-02 7.82 7.87 7.67 7.84 6.0M
2021-06-01 7.89 7.89 7.62 7.77 5.6M
2021-05-31 7.80 7.80 7.55 7.74 11.8M
2021-05-28 7.90 7.94 7.68 7.79 8.1M
2021-05-27 7.86 7.91 7.65 7.82 36.3M
2021-05-26 7.89 8.11 7.74 7.87 18.5M
2021-05-25 8.00 8.05 7.75 7.87 25.9M
2021-05-24 8.20 8.20 7.88 8.00 12.2M
2021-05-21 8.23 8.34 8.10 8.20 13.0M
2021-05-20 8.24 8.54 8.17 8.30 20.6M
2021-05-18 7.89 8.40 7.73 8.19 43.7M
2021-05-17 7.60 7.87 7.58 7.76 63.8M
2021-05-14 7.13 7.32 6.93 7.07 26.5M
2021-05-13 7.51 7.51 7.14 7.20 18.7M
2021-05-12 7.53 7.57 7.26 7.34 13.6M
2021-05-11 7.16 7.48 7.00 7.45 18.7M
2021-05-10 7.29 7.29 7.00 7.09 13.0M
2021-05-07 7.45 7.45 7.08 7.13 12.1M
2021-05-06 7.44 7.56 7.19 7.28 15.7M
2021-05-05 7.45 7.47 7.31 7.36 1.9M
2021-05-04 7.37 7.44 7.22 7.41 4.5M
2021-05-03 7.41 7.48 7.27 7.27 4.3M
2021-04-30 7.37 7.55 7.35 7.37 8.5M
2021-04-29 7.40 7.45 7.27 7.32 7.7M
2021-04-28 7.18 7.41 7.06 7.31 27.3M
2021-04-27 7.36 7.57 7.17 7.20 23.8M
2021-04-26 6.96 7.54 6.96 7.36 24.1M
2021-04-23 7.03 7.20 6.90 7.06 14.9M
2021-04-22 6.88 7.04 6.75 7.00 7.2M
2021-04-21 7.07 7.12 6.81 6.85 14.7M
2021-04-20 6.34 7.29 6.33 7.13 38.5M
2021-04-19 6.41 6.54 6.29 6.30 15.2M
2021-04-16 6.01 6.42 6.00 6.34 13.7M
2021-04-15 6.12 6.12 5.91 6.00 7.0M
2021-04-14 5.93 6.07 5.90 6.05 8.3M
2021-04-13 5.98 5.99 5.82 5.88 5.3M
2021-04-12 6.10 6.10 5.83 5.84 5.9M
2021-04-09 6.14 6.14 5.88 5.96 5.4M
2021-04-08 6.08 6.15 6.01 6.12 6.0M
2021-04-07 6.04 6.08 5.99 6.03 6.3M
2021-04-01 6.02 6.11 5.90 5.98 15.5M
2021-03-31 6.08 6.18 5.97 6.09 10.3M
2021-03-30 6.05 6.22 5.98 6.05 10.4M
2021-03-29 6.25 6.30 5.97 6.01 9.4M
2021-03-26 6.19 6.27 6.10 6.16 8.4M
2021-03-25 5.92 6.17 5.84 6.14 8.4M
2021-03-24 6.11 6.12 5.86 5.92 12.3M
2021-03-23 6.29 6.41 6.11 6.13 4.0M
2021-03-22 6.36 6.43 6.24 6.29 2.8M
2021-03-19 6.28 6.45 6.24 6.36 5.6M
2021-03-18 6.35 6.49 6.33 6.43 7.8M
2021-03-17 6.30 6.44 6.22 6.35 4.2M
2021-03-16 6.28 6.39 6.21 6.26 3.1M
2021-03-15 6.26 6.44 6.18 6.28 4.3M
2021-03-12 6.61 6.61 6.25 6.35 9.2M
2021-03-11 6.28 6.61 6.25 6.61 10.6M
2021-03-10 6.13 6.39 6.13 6.28 13.3M
2021-03-09 6.02 6.25 5.97 6.07 12.8M
2021-03-08 6.35 6.45 6.13 6.13 7.3M
2021-03-05 6.44 6.44 6.17 6.29 9.8M
2021-03-04 6.65 6.65 6.41 6.42 8.2M
2021-03-03 6.60 6.69 6.51 6.62 4.0M
2021-03-02 6.77 6.77 6.41 6.55 7.5M
2021-03-01 6.55 6.61 6.40 6.53 6.6M
2021-02-26 6.78 6.78 6.25 6.42 17.1M
2021-02-25 6.56 6.82 6.46 6.65 9.7M
2021-02-24 6.83 6.83 6.47 6.58 22.5M
2021-02-23 6.95 7.03 6.67 6.67 8.4M
2021-02-22 7.20 7.22 6.95 7.03 11.1M
2021-02-19 7.09 7.22 7.02 7.10 13.8M
2021-02-18 7.03 7.17 6.89 6.95 7.7M
2021-02-17 6.89 7.14 6.89 7.03 3.4M
2021-02-16 7.06 7.27 6.90 6.93 2.9M
2021-02-11 6.98 7.16 6.90 7.09 1.4M
2021-02-10 7.02 7.15 6.98 7.12 6.9M
2021-02-09 7.04 7.04 6.93 7.02 4.5M
2021-02-08 7.08 7.19 6.99 7.04 9.0M
2021-02-05 6.80 7.07 6.70 7.00 11.3M
2021-02-04 7.00 7.00 6.67 6.80 7.6M
2021-02-03 6.87 6.98 6.68 6.91 14.5M
2021-02-02 6.81 7.14 6.78 6.98 17.1M
2021-02-01 6.73 7.06 6.73 6.84 13.3M
2021-01-29 6.90 7.07 6.74 6.80 14.4M
2021-01-28 6.90 7.02 6.76 6.85 14.6M
2021-01-27 6.92 7.21 6.92 7.05 12.0M
2021-01-26 7.28 7.39 6.90 7.09 15.3M
2021-01-25 7.26 7.46 7.15 7.39 8.8M
2021-01-22 7.47 7.84 7.19 7.31 28.5M
2021-01-21 7.81 7.95 7.52 7.59 27.4M
2021-01-20 7.62 7.89 7.55 7.76 29.1M
2021-01-19 7.32 7.57 7.32 7.49 22.4M
2021-01-18 7.06 7.41 7.02 7.38 13.7M
2021-01-15 7.06 7.18 6.95 7.03 7.2M
2021-01-14 7.24 7.26 7.06 7.14 5.7M
2021-01-13 7.33 7.39 7.16 7.24 11.6M
2021-01-12 7.25 7.40 7.23 7.33 7.6M
2021-01-11 7.63 7.63 7.30 7.40 9.3M
2021-01-08 7.42 7.65 7.28 7.50 26.3M
2021-01-07 7.28 7.57 7.13 7.29 17.7M
2021-01-06 6.88 7.27 6.86 7.24 10.4M
2021-01-05 6.67 6.91 6.54 6.85 18.3M
2021-01-04 6.75 6.85 6.52 6.81 11.5M