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
2022-12-30 1.11 1.11 1.11 1.11 0.0M
2022-12-29 1.11 1.11 1.11 1.11 0.0M
2022-12-28 1.11 1.11 1.11 1.11 0.0M
2022-12-23 1.11 1.11 1.11 1.11 0.0M
2022-12-22 1.11 1.11 1.11 1.11 0.0M
2022-12-21 1.11 1.11 1.11 1.11 0.0M
2022-12-20 1.11 1.11 1.11 1.11 0.0M
2022-12-19 1.11 1.11 1.11 1.11 0.0M
2022-12-16 1.11 1.11 1.11 1.11 0.0M
2022-12-15 1.11 1.11 1.11 1.11 0.0M
2022-12-14 1.11 1.11 1.11 1.11 0.0M
2022-12-13 1.11 1.11 1.11 1.11 0.0M
2022-12-12 1.11 1.11 1.11 1.11 0.0M
2022-12-09 1.11 1.11 1.11 1.11 0.0M
2022-12-08 1.11 1.11 1.11 1.11 0.0M
2022-12-07 1.11 1.11 1.11 1.11 0.0M
2022-12-06 1.11 1.11 1.11 1.11 0.0M
2022-12-05 1.11 1.11 1.11 1.11 0.0M
2022-12-02 1.11 1.11 1.11 1.11 0.0M
2022-12-01 1.11 1.11 1.11 1.11 0.0M
2022-11-30 1.09 1.12 1.07 1.11 33.4M
2022-11-29 1.13 1.16 1.06 1.08 69.6M
2022-11-28 1.13 1.13 1.08 1.12 30.7M
2022-11-25 1.25 1.28 1.18 1.20 25.2M
2022-11-24 1.23 1.26 1.20 1.24 14.9M
2022-11-23 1.25 1.25 1.17 1.21 20.4M
2022-11-22 1.31 1.36 1.20 1.23 49.9M
2022-11-21 1.33 1.35 1.24 1.30 45.3M
2022-11-18 1.17 1.39 1.16 1.33 134.9M
2022-11-17 1.12 1.15 1.08 1.15 19.4M
2022-11-16 1.11 1.20 1.10 1.12 53.2M
2022-11-15 1.05 1.11 1.05 1.09 32.5M
2022-11-14 1.05 1.08 1.03 1.05 16.9M
2022-11-11 0.99 1.03 0.98 1.02 15.0M
2022-11-10 0.99 0.99 0.94 0.94 14.0M
2022-11-09 1.03 1.05 0.99 1.00 6.4M
2022-11-08 1.05 1.06 1.00 1.02 8.4M
2022-11-07 0.98 1.04 0.98 1.03 17.6M
2022-11-04 0.94 0.99 0.93 0.97 12.8M
2022-11-03 0.94 0.95 0.91 0.93 3.9M
2022-11-02 0.90 0.95 0.90 0.94 9.5M
2022-11-01 0.86 0.91 0.86 0.90 7.4M
2022-10-31 0.86 0.87 0.83 0.86 6.7M
2022-10-28 0.94 0.94 0.84 0.85 11.5M
2022-10-27 0.95 0.98 0.91 0.94 8.4M
2022-10-26 0.92 0.95 0.90 0.93 8.0M
2022-10-25 0.88 0.91 0.85 0.90 10.7M
2022-10-24 0.91 0.93 0.85 0.88 19.2M
2022-10-21 0.85 0.92 0.85 0.92 13.2M
2022-10-20 0.85 0.85 0.81 0.85 11.6M
2022-10-19 0.86 0.88 0.86 0.87 7.2M
2022-10-18 0.90 0.94 0.84 0.86 28.7M
2022-10-17 0.79 0.83 0.76 0.83 22.5M
2022-10-14 0.78 0.82 0.78 0.80 6.4M
2022-10-13 0.80 0.80 0.76 0.77 16.8M
2022-10-12 0.79 0.82 0.76 0.80 14.8M
2022-10-11 0.81 0.82 0.77 0.80 12.2M
2022-10-10 0.81 0.82 0.79 0.81 14.5M
2022-10-07 0.91 0.95 0.83 0.84 8.2M
2022-10-06 0.92 0.92 0.87 0.91 3.5M
2022-10-05 0.85 0.91 0.84 0.90 2.7M
2022-10-03 0.80 0.87 0.80 0.83 2.2M
2022-09-30 0.78 0.83 0.77 0.81 2.3M
2022-09-29 0.79 0.80 0.77 0.78 1.8M
2022-09-28 0.80 0.81 0.77 0.78 9.3M
2022-09-27 0.78 0.81 0.76 0.81 11.7M
2022-09-26 0.81 0.81 0.77 0.78 9.0M
2022-09-23 0.83 0.83 0.79 0.80 11.6M
2022-09-22 0.81 0.84 0.81 0.81 6.9M
2022-09-21 0.84 0.85 0.82 0.82 14.0M
2022-09-20 0.89 0.89 0.82 0.84 33.7M
2022-09-19 1.00 1.01 0.87 0.88 49.3M
2022-09-16 1.09 1.09 0.97 0.98 21.5M
2022-09-15 1.12 1.13 1.08 1.09 8.3M
2022-09-14 1.11 1.11 1.08 1.11 8.6M
2022-09-13 1.14 1.14 1.10 1.12 5.9M
2022-09-09 1.11 1.14 1.09 1.12 9.2M
2022-09-08 1.12 1.13 1.09 1.09 6.4M
2022-09-07 1.14 1.14 1.10 1.11 8.3M
2022-09-06 1.15 1.16 1.10 1.13 9.5M
2022-09-05 1.25 1.25 1.11 1.12 28.1M
2022-09-02 1.26 1.26 1.20 1.23 8.8M
2022-09-01 1.23 1.32 1.23 1.24 17.9M
2022-08-31 1.27 1.29 1.23 1.24 12.9M
2022-08-30 1.24 1.27 1.22 1.26 14.5M
2022-08-29 1.21 1.25 1.19 1.23 23.0M
2022-08-26 1.16 1.25 1.16 1.21 30.0M
2022-08-25 1.15 1.17 1.13 1.16 5.0M
2022-08-24 1.20 1.20 1.14 1.15 10.9M
2022-08-23 1.20 1.21 1.17 1.19 2.5M
2022-08-22 1.17 1.21 1.17 1.20 7.8M
2022-08-19 1.16 1.19 1.14 1.18 5.4M
2022-08-18 1.19 1.19 1.15 1.16 4.8M
2022-08-17 1.18 1.19 1.14 1.19 5.5M
2022-08-16 1.21 1.21 1.16 1.18 3.8M
2022-08-15 1.21 1.21 1.18 1.20 3.8M
2022-08-12 1.19 1.21 1.17 1.20 3.0M
2022-08-11 1.18 1.19 1.16 1.18 7.1M
2022-08-10 1.20 1.20 1.15 1.16 19.6M
2022-08-09 1.21 1.24 1.19 1.19 14.9M
2022-08-08 1.25 1.25 1.20 1.23 9.9M
2022-08-05 1.21 1.26 1.20 1.25 10.8M
2022-08-04 1.15 1.19 1.14 1.18 7.8M
2022-08-03 1.18 1.18 1.12 1.14 9.2M
2022-08-02 1.16 1.18 1.08 1.16 15.3M
2022-08-01 1.19 1.19 1.15 1.17 16.4M
2022-07-29 1.21 1.21 1.14 1.16 19.6M
2022-07-28 1.20 1.20 1.16 1.19 12.3M
2022-07-27 1.23 1.23 1.15 1.16 11.6M
2022-07-26 1.19 1.24 1.18 1.23 12.8M
2022-07-25 1.20 1.20 1.15 1.19 15.8M
2022-07-22 1.24 1.24 1.17 1.18 4.5M
2022-07-21 1.25 1.27 1.18 1.21 14.4M
2022-07-20 1.22 1.28 1.22 1.25 14.3M
2022-07-19 1.21 1.23 1.18 1.20 7.4M
2022-07-18 1.17 1.24 1.17 1.22 7.8M
2022-07-15 1.25 1.25 1.17 1.17 14.3M
2022-07-14 1.23 1.24 1.20 1.23 11.4M
2022-07-13 1.25 1.26 1.20 1.23 18.8M
2022-07-12 1.33 1.33 1.25 1.25 21.0M
2022-07-11 1.42 1.45 1.31 1.32 46.2M
2022-07-08 1.45 1.47 1.38 1.46 18.4M
2022-07-07 1.40 1.47 1.38 1.40 23.2M
2022-07-06 1.37 1.41 1.35 1.40 13.0M
2022-07-05 1.39 1.39 1.31 1.35 15.0M
2022-07-04 1.36 1.39 1.33 1.37 13.2M
2022-06-30 1.36 1.42 1.36 1.39 15.0M
2022-06-29 1.39 1.53 1.34 1.39 27.8M
2022-06-28 1.36 1.41 1.34 1.39 12.7M
2022-06-27 1.30 1.39 1.30 1.35 16.3M
2022-06-24 1.31 1.33 1.27 1.32 14.2M
2022-06-23 1.31 1.33 1.28 1.29 15.6M
2022-06-22 1.31 1.34 1.29 1.30 13.4M
2022-06-21 1.28 1.36 1.28 1.31 15.7M
2022-06-20 1.37 1.37 1.28 1.31 24.9M
2022-06-17 1.45 1.52 1.30 1.35 65.2M
2022-06-16 1.42 1.63 1.37 1.43 137.6M
2022-06-15 1.28 1.46 1.27 1.41 36.4M
2022-06-14 1.26 1.32 1.24 1.26 19.6M
2022-06-13 1.34 1.41 1.27 1.27 48.8M
2022-06-10 1.25 1.38 1.23 1.36 33.9M
2022-06-09 1.30 1.33 1.26 1.30 30.5M
2022-06-08 1.25 1.28 1.17 1.26 32.5M
2022-06-07 1.06 1.26 1.06 1.19 40.2M
2022-06-06 1.05 1.09 1.03 1.09 10.4M
2022-06-02 1.05 1.05 1.02 1.03 6.9M
2022-06-01 1.14 1.14 1.05 1.06 16.6M
2022-05-31 1.02 1.12 1.02 1.12 22.7M
2022-05-30 0.99 1.03 0.99 1.01 6.1M
2022-05-27 1.01 1.01 0.96 0.98 9.3M
2022-05-26 0.98 0.99 0.95 0.97 2.4M
2022-05-25 0.97 1.00 0.96 0.96 7.6M
2022-05-24 1.04 1.04 0.97 0.97 17.3M
2022-05-23 1.06 1.08 1.03 1.03 6.1M
2022-05-20 1.08 1.10 1.05 1.07 7.3M
2022-05-19 1.04 1.07 1.02 1.05 10.2M
2022-05-18 1.06 1.09 1.04 1.07 10.7M
2022-05-17 1.04 1.07 1.01 1.06 18.8M
2022-05-16 1.02 1.07 1.01 1.03 21.6M
2022-05-13 1.00 1.03 0.99 1.01 18.9M
2022-05-12 1.01 1.02 0.96 0.98 23.7M
2022-05-11 1.03 1.08 1.00 1.02 30.1M
2022-05-10 1.09 1.09 1.01 1.05 27.2M
2022-05-06 1.13 1.14 1.09 1.10 20.3M
2022-05-05 1.16 1.26 1.15 1.18 35.5M
2022-05-04 1.20 1.20 1.02 1.15 19.9M
2022-05-03 1.42 1.42 1.17 1.20 25.6M
2022-04-29 1.32 1.40 1.29 1.39 11.4M
2022-04-28 1.40 1.41 1.26 1.31 10.0M
2022-04-27 1.38 1.41 1.31 1.39 11.8M
2022-04-26 1.37 1.44 1.35 1.38 12.9M
2022-04-25 1.43 1.46 1.30 1.32 36.6M
2022-04-22 1.46 1.49 1.42 1.46 30.8M
2022-04-21 1.51 1.53 1.45 1.46 24.8M
2022-04-20 1.54 1.56 1.49 1.51 8.6M
2022-04-19 1.56 1.57 1.49 1.50 15.5M
2022-04-14 1.48 1.57 1.48 1.56 8.0M
2022-04-13 1.52 1.52 1.45 1.47 12.2M
2022-04-12 1.53 1.56 1.46 1.52 20.6M
2022-04-11 1.62 1.62 1.51 1.52 18.2M
2022-04-08 1.66 1.66 1.56 1.60 21.6M
2022-04-07 1.68 1.75 1.62 1.63 22.5M
2022-04-06 1.69 1.78 1.62 1.73 36.1M
2022-04-04 1.65 1.77 1.65 1.69 25.1M
2022-04-01 1.78 1.80 1.64 1.73 19.4M
2022-03-31 1.80 1.80 1.67 1.78 24.1M
2022-03-30 1.91 1.91 1.80 1.80 35.6M
2022-03-29 2.00 2.00 1.82 1.85 21.3M
2022-03-28 1.77 1.96 1.76 1.93 15.0M
2022-03-25 1.96 2.01 1.77 1.79 13.5M
2022-03-24 1.89 2.04 1.84 1.96 18.2M
2022-03-23 1.88 1.95 1.83 1.88 12.6M
2022-03-22 1.78 1.88 1.75 1.86 17.1M
2022-03-21 1.94 1.94 1.73 1.75 14.1M
2022-03-18 1.71 1.86 1.69 1.83 18.0M
2022-03-17 1.74 1.74 1.60 1.73 36.5M
2022-03-16 1.47 1.63 1.38 1.60 48.6M
2022-03-15 1.61 1.73 1.37 1.38 47.5M
2022-03-14 1.82 1.82 1.68 1.70 41.7M
2022-03-11 1.65 1.81 1.63 1.77 22.9M
2022-03-10 1.78 1.81 1.70 1.70 11.2M
2022-03-09 1.72 1.82 1.66 1.72 15.7M
2022-03-08 1.81 1.83 1.68 1.71 19.6M
2022-03-07 1.89 1.89 1.72 1.78 21.6M
2022-03-04 2.04 2.04 1.86 1.89 18.2M
2022-03-03 2.04 2.08 1.99 2.04 7.8M
2022-03-02 2.12 2.12 2.00 2.04 9.2M
2022-03-01 1.98 2.15 1.98 2.12 30.6M
2022-02-28 1.93 2.02 1.91 2.02 145.1M
2022-02-25 1.93 1.98 1.89 1.92 20.0M
2022-02-24 2.02 2.03 1.86 1.93 19.2M
2022-02-23 2.00 2.06 1.94 2.03 16.0M
2022-02-22 1.96 1.99 1.88 1.99 18.5M
2022-02-21 2.01 2.05 1.95 2.00 21.4M
2022-02-18 2.12 2.16 1.99 2.01 15.8M
2022-02-17 2.18 2.19 2.11 2.15 11.1M
2022-02-16 2.14 2.18 2.07 2.17 16.4M
2022-02-15 2.04 2.15 2.02 2.07 19.1M
2022-02-14 2.01 2.10 1.97 2.04 26.9M
2022-02-11 2.07 2.07 1.93 2.04 41.8M
2022-02-10 1.95 2.08 1.95 2.08 45.7M
2022-02-09 1.80 1.99 1.79 1.95 50.3M
2022-02-08 1.89 1.92 1.77 1.80 44.0M
2022-02-07 1.73 1.96 1.73 1.86 82.3M
2022-02-04 1.69 1.69 1.60 1.69 20.8M
2022-01-31 1.77 1.77 1.56 1.69 15.3M
2022-01-28 1.58 1.77 1.55 1.69 65.3M
2022-01-27 1.68 1.73 1.54 1.58 30.9M
2022-01-26 2.00 2.04 1.68 1.68 120.7M
2022-01-25 2.20 2.22 1.88 1.98 79.4M
2022-01-24 2.42 2.42 2.19 2.22 35.1M
2022-01-21 2.43 2.53 2.38 2.42 12.9M
2022-01-20 2.39 2.53 2.33 2.48 22.4M
2022-01-19 2.27 2.41 2.27 2.36 15.2M
2022-01-18 2.34 2.39 2.27 2.27 20.1M
2022-01-17 2.42 2.42 2.28 2.31 15.4M
2022-01-14 2.43 2.48 2.34 2.36 12.9M
2022-01-13 2.64 2.64 2.42 2.43 19.2M
2022-01-12 2.55 2.68 2.55 2.60 18.6M
2022-01-11 2.48 2.58 2.48 2.55 11.1M
2022-01-10 2.41 2.55 2.40 2.53 10.4M
2022-01-07 2.46 2.53 2.37 2.41 26.6M
2022-01-06 2.58 2.58 2.44 2.52 20.3M
2022-01-05 2.85 2.85 2.48 2.52 34.6M
2022-01-04 2.77 2.89 2.75 2.84 28.2M
2022-01-03 2.80 2.80 2.65 2.76 10.8M