CSSC Offshore & Marine Engineering

0317
🏛️ hong-kong →
15.16
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 8.09 8.09 7.87 7.89 0.1M
2021-12-30 8.13 8.13 7.75 8.00 0.6M
2021-12-29 7.72 8.18 7.72 7.90 1.7M
2021-12-28 7.74 7.74 7.51 7.62 1.3M
2021-12-24 7.76 7.84 7.63 7.74 0.3M
2021-12-23 7.73 7.88 7.60 7.76 0.8M
2021-12-22 8.07 8.12 7.62 7.64 1.8M
2021-12-21 8.25 8.25 7.80 8.06 2.5M
2021-12-20 8.25 8.58 8.10 8.22 6.8M
2021-12-17 7.85 8.50 7.85 8.07 8.2M
2021-12-16 7.40 7.85 7.15 7.85 5.3M
2021-12-15 6.82 7.97 6.82 7.40 14.2M
2021-12-14 6.87 6.89 6.75 6.83 0.9M
2021-12-13 6.80 6.90 6.76 6.90 1.1M
2021-12-10 6.87 6.88 6.70 6.70 0.6M
2021-12-09 6.88 6.94 6.80 6.87 0.9M
2021-12-08 6.75 6.91 6.68 6.77 1.7M
2021-12-07 6.75 6.80 6.60 6.70 0.3M
2021-12-06 6.72 6.89 6.71 6.71 0.7M
2021-12-03 6.83 6.83 6.68 6.72 0.5M
2021-12-02 6.71 6.84 6.69 6.72 0.8M
2021-12-01 6.64 6.83 6.64 6.71 2.1M
2021-11-30 6.53 6.88 6.53 6.65 2.8M
2021-11-29 6.62 6.72 6.41 6.57 1.2M
2021-11-26 6.76 6.77 6.60 6.71 0.6M
2021-11-25 6.80 6.86 6.77 6.80 0.8M
2021-11-24 6.86 6.93 6.80 6.84 0.3M
2021-11-23 6.81 7.00 6.70 6.84 1.3M
2021-11-22 6.75 6.82 6.73 6.74 0.6M
2021-11-19 6.87 6.88 6.77 6.82 0.9M
2021-11-18 6.79 6.95 6.79 6.88 0.8M
2021-11-17 6.82 6.90 6.78 6.86 1.0M
2021-11-16 6.92 6.92 6.78 6.82 1.5M
2021-11-15 6.90 7.05 6.90 6.95 1.5M
2021-11-12 6.80 6.98 6.80 6.87 0.9M
2021-11-11 6.81 6.83 6.80 6.81 0.6M
2021-11-10 6.77 6.86 6.74 6.80 1.2M
2021-11-09 6.63 6.82 6.63 6.79 0.8M
2021-11-08 6.79 6.90 6.63 6.69 1.1M
2021-11-05 6.90 7.00 6.77 6.80 0.6M
2021-11-04 6.92 7.15 6.89 6.97 1.5M
2021-11-03 7.24 7.30 6.87 6.92 2.4M
2021-11-02 6.71 7.53 6.71 7.28 6.4M
2021-11-01 6.60 6.72 6.56 6.61 0.6M
2021-10-29 6.46 6.72 6.46 6.72 0.6M
2021-10-28 7.00 7.00 6.40 6.49 1.7M
2021-10-27 7.01 7.09 6.85 6.86 1.0M
2021-10-26 7.07 7.07 6.98 6.99 0.6M
2021-10-25 7.19 7.19 7.01 7.07 1.2M
2021-10-22 7.23 7.31 7.08 7.15 0.6M
2021-10-21 7.19 7.26 7.08 7.18 0.5M
2021-10-20 7.28 7.32 7.16 7.27 0.6M
2021-10-19 7.35 7.35 7.20 7.28 0.6M
2021-10-18 7.20 7.36 7.10 7.30 0.6M
2021-10-15 7.22 7.30 7.00 7.14 0.6M
2021-10-12 7.46 7.46 7.10 7.15 1.5M
2021-10-11 7.62 7.63 7.30 7.37 0.7M
2021-10-08 7.78 7.78 7.40 7.50 1.3M
2021-10-07 7.70 7.90 7.70 7.73 1.2M
2021-10-06 7.18 7.67 7.11 7.65 2.3M
2021-10-05 7.28 7.29 7.05 7.15 0.3M
2021-10-04 7.31 7.39 7.17 7.22 0.7M
2021-09-30 7.11 7.18 7.03 7.14 0.5M
2021-09-29 7.28 7.28 7.07 7.14 0.6M
2021-09-28 7.34 7.34 7.13 7.25 0.8M
2021-09-27 7.50 7.58 7.01 7.24 2.2M
2021-09-24 7.64 7.80 7.34 7.45 1.9M
2021-09-23 7.50 7.68 7.29 7.64 3.0M
2021-09-21 7.09 7.17 6.88 7.13 0.6M
2021-09-20 7.35 7.43 7.00 7.09 2.0M
2021-09-17 7.09 7.63 7.09 7.23 1.3M
2021-09-16 7.33 7.33 7.06 7.10 1.1M
2021-09-15 7.71 7.71 7.08 7.33 2.6M
2021-09-14 8.35 8.36 7.61 7.66 3.6M
2021-09-13 8.02 8.38 7.81 8.28 3.6M
2021-09-10 7.67 8.24 7.55 8.01 7.7M
2021-09-09 7.13 7.50 7.13 7.43 4.1M
2021-09-08 7.16 7.24 7.12 7.12 1.4M
2021-09-07 7.13 7.27 7.06 7.19 1.6M
2021-09-06 7.02 7.21 7.02 7.11 1.0M
2021-09-03 7.06 7.19 7.03 7.08 1.1M
2021-09-02 7.21 7.26 7.02 7.10 2.2M
2021-09-01 7.07 7.38 7.01 7.22 5.4M
2021-08-31 7.02 7.16 6.70 7.04 3.6M
2021-08-30 6.94 7.16 6.94 7.09 2.4M
2021-08-27 7.05 7.11 6.83 6.85 2.2M
2021-08-26 7.20 7.22 6.98 6.99 3.8M
2021-08-25 6.58 7.27 6.53 7.21 11.9M
2021-08-24 6.55 6.62 6.50 6.58 1.3M
2021-08-23 6.40 6.69 6.27 6.60 3.3M
2021-08-20 6.26 6.51 6.20 6.40 2.0M
2021-08-19 6.31 6.34 6.25 6.26 0.6M
2021-08-18 6.30 6.37 6.25 6.34 1.1M
2021-08-17 6.42 6.47 6.25 6.26 1.3M
2021-08-16 6.55 6.62 6.33 6.44 1.3M
2021-08-13 6.42 6.59 6.41 6.48 2.0M
2021-08-12 6.51 6.56 6.38 6.39 1.6M
2021-08-11 6.60 6.60 6.43 6.50 1.8M
2021-08-10 6.33 6.59 6.33 6.50 2.9M
2021-08-09 6.40 6.55 6.33 6.37 2.0M
2021-08-06 6.60 6.60 6.25 6.45 2.6M
2021-08-05 6.12 6.59 6.12 6.53 7.9M
2021-08-04 6.06 6.15 6.01 6.06 0.9M
2021-08-03 6.13 6.20 5.95 6.04 1.7M
2021-08-02 5.87 6.14 5.84 6.13 1.9M
2021-07-30 5.92 5.96 5.77 5.80 1.5M
2021-07-29 5.85 5.96 5.76 5.92 1.4M
2021-07-28 5.90 5.95 5.65 5.73 3.0M
2021-07-27 6.53 6.59 5.88 5.90 10.4M
2021-07-26 6.60 6.95 6.45 6.51 17.0M
2021-07-23 6.61 6.62 6.45 6.50 2.5M
2021-07-22 6.59 6.73 6.58 6.63 1.2M
2021-07-21 6.67 6.67 6.54 6.57 1.4M
2021-07-20 6.76 6.77 6.54 6.56 2.2M
2021-07-19 6.89 7.00 6.76 6.77 1.6M
2021-07-16 6.83 7.13 6.78 6.99 4.2M
2021-07-15 6.90 6.93 6.84 6.86 1.3M
2021-07-14 7.07 7.07 6.86 6.90 1.5M
2021-07-13 7.03 7.16 7.03 7.07 0.7M
2021-07-12 7.15 7.19 7.06 7.07 0.4M
2021-07-09 7.15 7.15 7.04 7.11 1.0M
2021-07-08 7.18 7.21 7.05 7.15 1.7M
2021-07-07 7.20 7.23 7.11 7.16 1.0M
2021-07-06 7.26 7.29 7.05 7.20 2.3M
2021-07-05 7.31 7.40 7.22 7.24 0.9M
2021-07-02 7.38 7.71 7.31 7.38 3.3M
2021-06-30 7.28 7.35 7.26 7.28 0.6M
2021-06-29 7.30 7.40 7.28 7.28 0.7M
2021-06-28 7.36 7.43 7.26 7.33 0.4M
2021-06-25 7.42 7.49 7.35 7.36 0.9M
2021-06-24 7.42 7.63 7.40 7.46 1.1M
2021-06-23 7.58 7.59 7.44 7.48 1.0M
2021-06-22 7.48 7.76 7.39 7.56 2.7M
2021-06-21 7.30 7.50 7.30 7.46 0.8M
2021-06-18 7.26 7.44 7.16 7.44 2.1M
2021-06-17 7.30 7.44 7.19 7.25 1.2M
2021-06-16 7.40 7.42 7.26 7.29 0.7M
2021-06-15 7.53 7.55 7.39 7.41 0.7M
2021-06-11 7.69 7.69 7.52 7.55 0.6M
2021-06-10 7.68 7.73 7.56 7.61 1.1M
2021-06-09 7.65 7.87 7.62 7.70 1.9M
2021-06-08 7.34 7.73 7.26 7.63 3.9M
2021-06-07 7.46 7.46 7.30 7.32 0.8M
2021-06-04 7.33 7.40 7.25 7.30 0.7M
2021-06-03 7.54 7.54 7.35 7.40 0.9M
2021-06-02 7.45 7.65 7.45 7.54 0.7M
2021-06-01 7.49 7.49 7.42 7.45 0.6M
2021-05-31 7.58 7.63 7.45 7.61 0.6M
2021-05-28 7.68 7.76 7.55 7.57 1.0M
2021-05-27 7.56 7.66 7.48 7.65 1.3M
2021-05-26 7.57 7.68 7.47 7.49 0.8M
2021-05-25 7.46 7.59 7.42 7.50 1.0M
2021-05-24 7.49 7.50 7.33 7.42 0.7M
2021-05-21 7.57 7.57 7.44 7.45 0.5M
2021-05-20 7.73 7.73 7.51 7.57 1.0M
2021-05-18 7.47 7.80 7.39 7.71 3.2M
2021-05-17 7.49 7.57 7.30 7.38 0.8M
2021-05-14 7.19 7.45 7.15 7.42 1.6M
2021-05-13 7.21 7.37 7.18 7.19 1.0M
2021-05-12 7.34 7.34 7.23 7.27 0.8M
2021-05-11 7.40 7.42 7.19 7.34 1.2M
2021-05-10 7.35 7.49 7.31 7.48 1.1M
2021-05-07 7.48 7.60 7.28 7.35 1.3M
2021-05-06 7.51 7.58 7.22 7.45 2.9M
2021-05-05 7.63 7.63 7.40 7.45 0.9M
2021-05-04 7.46 7.70 7.43 7.63 0.9M
2021-05-03 7.56 7.56 7.37 7.42 0.9M
2021-04-30 8.17 8.17 7.50 7.56 5.0M
2021-04-29 8.23 8.28 8.15 8.23 0.5M
2021-04-28 8.30 8.38 8.23 8.23 0.7M
2021-04-27 8.17 8.33 8.11 8.28 1.1M
2021-04-26 8.54 8.57 8.17 8.17 1.9M
2021-04-23 8.52 8.57 8.40 8.49 1.0M
2021-04-22 8.65 8.69 8.49 8.56 0.8M
2021-04-21 8.67 8.67 8.47 8.54 0.9M
2021-04-20 8.71 8.80 8.66 8.70 1.5M
2021-04-19 8.75 8.95 8.69 8.74 1.9M
2021-04-16 8.62 8.70 8.44 8.70 2.5M
2021-04-15 8.47 8.65 8.37 8.55 2.8M
2021-04-14 8.26 8.53 8.16 8.42 1.3M
2021-04-13 8.27 8.33 8.18 8.20 0.5M
2021-04-12 8.38 8.50 8.15 8.21 1.3M
2021-04-09 8.47 8.56 8.35 8.39 1.1M
2021-04-08 8.47 8.53 8.32 8.44 1.5M
2021-04-07 8.45 8.72 8.35 8.44 3.6M
2021-04-01 8.22 8.38 8.12 8.23 1.6M
2021-03-31 8.35 8.36 8.06 8.11 1.3M
2021-03-30 8.07 8.50 8.03 8.38 3.5M
2021-03-29 8.02 8.22 7.96 8.10 1.1M
2021-03-26 7.84 8.02 7.83 7.92 1.0M
2021-03-25 7.80 7.97 7.64 7.79 1.4M
2021-03-24 8.00 8.20 7.80 7.84 2.2M
2021-03-23 8.24 8.24 8.07 8.14 1.1M
2021-03-22 8.27 8.30 8.11 8.24 0.9M
2021-03-19 8.28 8.38 8.07 8.13 2.5M
2021-03-18 8.36 8.39 8.23 8.27 1.0M
2021-03-17 8.14 8.45 8.08 8.31 1.7M
2021-03-16 8.27 8.27 8.04 8.12 1.0M
2021-03-15 7.98 8.30 7.96 8.09 1.7M
2021-03-12 8.04 8.19 7.88 7.97 1.6M
2021-03-11 7.80 8.12 7.80 8.04 1.7M
2021-03-10 7.95 7.97 7.73 7.78 1.4M
2021-03-09 7.91 8.18 7.61 7.78 2.5M
2021-03-08 8.55 8.65 7.90 7.91 3.9M
2021-03-05 8.66 8.69 8.37 8.52 2.7M
2021-03-04 8.68 8.95 8.47 8.70 4.1M
2021-03-03 8.58 8.68 8.44 8.57 1.4M
2021-03-02 8.72 8.82 8.48 8.50 1.5M
2021-03-01 8.55 8.68 8.43 8.66 1.7M
2021-02-26 8.90 8.98 8.40 8.42 3.4M
2021-02-25 9.19 9.28 9.00 9.01 4.2M
2021-02-24 9.24 9.54 8.93 9.13 11.6M
2021-02-23 8.63 9.15 8.54 9.08 5.0M
2021-02-22 8.95 9.25 8.70 8.76 5.4M
2021-02-19 8.48 8.85 8.36 8.85 3.5M
2021-02-18 8.70 8.85 8.45 8.50 3.1M
2021-02-17 8.60 8.79 8.46 8.73 1.7M
2021-02-16 8.52 8.60 8.26 8.58 2.4M
2021-02-11 8.21 8.41 8.21 8.41 0.4M
2021-02-10 8.49 8.52 8.26 8.29 1.3M
2021-02-09 8.10 8.57 8.10 8.49 2.0M
2021-02-08 8.10 8.31 8.00 8.10 1.8M
2021-02-05 8.38 8.45 8.03 8.09 2.0M
2021-02-04 8.54 8.54 8.02 8.26 3.3M
2021-02-03 8.59 8.59 8.22 8.34 1.9M
2021-02-02 8.54 8.70 8.48 8.52 1.8M
2021-02-01 8.35 8.53 8.22 8.42 2.1M
2021-01-29 8.52 8.86 8.30 8.32 2.9M
2021-01-28 8.93 9.18 8.40 8.46 5.9M
2021-01-27 9.43 9.57 8.91 9.04 5.8M
2021-01-26 9.61 9.74 8.82 8.98 8.4M
2021-01-25 9.76 10.20 9.53 9.60 5.3M
2021-01-22 10.10 10.44 9.71 9.78 5.5M
2021-01-21 10.30 10.52 9.90 10.16 7.1M
2021-01-20 9.58 10.66 9.58 10.16 15.4M
2021-01-19 9.22 9.68 9.22 9.48 8.9M
2021-01-18 9.08 9.45 9.08 9.16 3.6M
2021-01-15 9.36 9.44 8.85 9.07 4.5M
2021-01-14 9.73 9.86 9.20 9.22 4.2M
2021-01-13 9.40 9.95 9.23 9.72 9.5M
2021-01-12 8.95 9.35 8.90 9.30 4.5M
2021-01-11 9.49 9.66 8.80 8.88 6.2M
2021-01-08 9.72 9.84 9.18 9.40 6.7M
2021-01-07 9.73 9.97 9.31 9.72 8.9M
2021-01-06 9.17 9.78 9.01 9.51 10.4M
2021-01-05 9.14 9.46 8.85 9.17 8.2M
2021-01-04 8.00 9.31 8.00 9.22 20.4M