CStone

2616
🏛️ hong-kong →
7.45
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 8.20 8.49 8.00 8.27 0.9M
2021-12-30 7.86 8.18 7.39 8.16 3.4M
2021-12-29 7.54 7.77 7.12 7.75 3.7M
2021-12-28 8.45 8.55 7.30 7.44 12.0M
2021-12-24 8.18 8.53 8.18 8.45 0.8M
2021-12-23 8.32 8.53 8.20 8.27 3.2M
2021-12-22 8.50 8.50 8.20 8.32 2.8M
2021-12-21 8.06 8.47 8.06 8.44 2.1M
2021-12-20 8.36 8.45 8.00 8.06 3.3M
2021-12-17 8.87 8.87 8.25 8.38 2.3M
2021-12-16 8.55 8.77 8.30 8.72 3.2M
2021-12-15 9.03 9.13 8.27 8.34 4.8M
2021-12-14 9.16 9.26 8.94 8.96 1.8M
2021-12-13 9.59 9.60 9.05 9.15 1.9M
2021-12-10 9.75 9.77 9.23 9.33 1.6M
2021-12-09 9.42 9.80 9.37 9.75 1.7M
2021-12-08 9.40 9.61 9.36 9.42 0.9M
2021-12-07 9.32 9.45 9.21 9.40 1.7M
2021-12-06 9.97 10.10 9.17 9.27 3.2M
2021-12-03 9.85 10.20 9.76 10.10 1.2M
2021-12-02 10.02 10.08 9.73 9.87 1.3M
2021-12-01 10.24 10.32 10.08 10.16 1.1M
2021-11-30 10.42 10.68 10.08 10.40 3.1M
2021-11-29 10.58 10.64 10.28 10.38 1.8M
2021-11-26 10.98 10.98 10.40 10.58 3.3M
2021-11-25 10.50 11.08 10.36 10.96 3.3M
2021-11-24 10.96 10.96 10.46 10.50 2.1M
2021-11-23 10.92 11.20 10.52 10.82 5.1M
2021-11-22 11.68 11.68 10.70 10.92 6.7M
2021-11-19 10.32 10.92 10.20 10.50 5.9M
2021-11-18 9.95 10.36 9.89 10.32 2.8M
2021-11-17 9.97 10.16 9.82 10.06 2.8M
2021-11-16 9.57 10.10 9.52 9.97 4.1M
2021-11-15 9.60 9.95 9.50 9.60 4.2M
2021-11-12 9.13 9.74 9.13 9.61 2.5M
2021-11-11 9.34 9.37 9.06 9.26 1.3M
2021-11-10 9.08 9.52 8.89 9.34 3.6M
2021-11-09 8.70 9.12 8.61 9.09 3.1M
2021-11-08 9.10 9.10 8.50 8.70 2.9M
2021-11-05 9.01 9.28 8.88 9.03 1.8M
2021-11-04 9.16 9.43 8.93 9.09 3.1M
2021-11-03 9.18 9.45 9.04 9.20 1.9M
2021-11-02 9.18 9.53 9.10 9.18 2.8M
2021-11-01 9.52 9.61 9.04 9.22 3.6M
2021-10-29 9.35 9.78 9.34 9.66 1.2M
2021-10-28 9.30 9.64 9.20 9.50 1.3M
2021-10-27 9.38 9.64 9.18 9.33 1.1M
2021-10-26 9.60 9.60 9.18 9.39 2.5M
2021-10-25 9.90 9.96 9.58 9.59 1.4M
2021-10-22 10.00 10.00 9.64 9.85 1.2M
2021-10-21 9.96 10.04 9.70 9.78 1.6M
2021-10-20 10.48 10.48 10.00 10.08 2.1M
2021-10-19 10.10 10.36 9.88 10.26 2.8M
2021-10-18 10.00 10.02 9.70 9.88 1.6M
2021-10-15 10.00 10.14 9.66 9.85 2.2M
2021-10-12 10.42 10.42 9.85 9.97 2.0M
2021-10-11 10.10 10.74 10.10 10.42 2.2M
2021-10-08 10.88 10.88 9.82 10.10 2.8M
2021-10-07 9.90 10.26 9.86 10.14 2.2M
2021-10-06 10.00 10.02 9.58 9.78 3.7M
2021-10-05 10.14 10.30 9.96 10.08 2.1M
2021-10-04 10.50 10.60 10.08 10.34 2.0M
2021-09-30 10.58 11.12 10.32 10.78 3.2M
2021-09-29 11.20 11.24 10.40 10.60 4.4M
2021-09-28 11.08 11.46 11.06 11.26 1.4M
2021-09-27 11.32 11.88 11.18 11.20 1.6M
2021-09-24 11.96 12.06 11.16 11.34 2.9M
2021-09-23 12.08 12.24 11.56 11.60 2.9M
2021-09-21 11.84 12.22 11.66 12.08 1.1M
2021-09-20 12.60 12.66 11.88 12.08 1.9M
2021-09-17 12.20 12.70 12.08 12.32 2.5M
2021-09-16 12.26 12.26 11.54 12.08 2.6M
2021-09-15 12.98 12.98 12.16 12.20 1.8M
2021-09-14 12.56 13.14 12.48 12.62 2.7M
2021-09-13 13.10 13.18 12.06 12.48 4.0M
2021-09-10 12.94 13.14 12.74 12.90 1.1M
2021-09-09 13.58 13.74 12.70 12.80 3.4M
2021-09-08 13.88 13.88 13.16 13.46 2.3M
2021-09-07 13.52 14.14 13.50 13.70 2.7M
2021-09-06 14.06 14.44 13.36 13.44 4.3M
2021-09-03 14.10 14.12 13.56 14.06 4.2M
2021-09-02 12.98 14.08 12.88 14.06 6.6M
2021-09-01 13.00 13.08 12.72 12.72 1.5M
2021-08-31 13.78 13.98 12.84 13.08 3.5M
2021-08-30 13.26 13.80 13.08 13.78 2.6M
2021-08-27 12.80 13.26 12.56 13.20 2.9M
2021-08-26 12.64 12.88 12.22 12.44 1.4M
2021-08-25 13.20 13.30 12.34 12.60 4.0M
2021-08-24 12.28 13.00 12.02 12.94 2.7M
2021-08-23 11.74 12.74 11.74 12.32 4.2M
2021-08-20 12.28 12.46 10.78 11.66 10.2M
2021-08-19 12.62 13.10 12.48 12.56 1.3M
2021-08-18 12.94 12.96 12.52 12.62 1.6M
2021-08-17 13.50 13.60 12.38 12.74 4.7M
2021-08-16 13.80 13.80 13.22 13.50 1.7M
2021-08-13 13.62 14.16 13.16 13.50 3.0M
2021-08-12 13.64 14.00 13.46 13.60 2.2M
2021-08-11 14.70 14.70 13.58 13.64 3.4M
2021-08-10 14.44 14.82 13.98 14.78 4.1M
2021-08-09 13.50 14.22 13.12 14.18 3.2M
2021-08-06 14.02 14.14 13.28 13.52 3.1M
2021-08-05 14.78 15.02 13.70 14.30 4.2M
2021-08-04 15.56 15.56 14.70 14.78 1.6M
2021-08-03 14.50 16.56 14.38 15.06 8.0M
2021-08-02 14.12 14.12 13.10 14.00 4.7M
2021-07-30 14.70 14.70 13.94 14.36 3.4M
2021-07-29 14.86 15.28 14.34 14.78 4.7M
2021-07-28 14.24 14.90 13.40 14.30 9.2M
2021-07-27 15.60 16.20 14.00 14.26 10.0M
2021-07-26 15.58 16.58 15.04 15.84 7.4M
2021-07-23 17.18 17.26 15.98 16.20 4.5M
2021-07-22 17.40 17.54 16.98 17.52 2.7M
2021-07-21 17.00 17.42 16.44 17.26 3.4M
2021-07-20 17.38 17.52 15.84 16.58 6.9M
2021-07-19 18.18 18.60 17.56 17.60 4.1M
2021-07-16 17.16 17.88 16.84 17.82 3.4M
2021-07-15 17.34 17.46 16.82 17.16 3.8M
2021-07-14 16.60 17.58 16.40 17.34 3.7M
2021-07-13 16.50 17.00 16.12 16.60 5.1M
2021-07-12 15.28 16.64 14.80 16.48 6.5M
2021-07-09 14.78 15.38 14.50 14.90 3.2M
2021-07-08 15.68 15.68 14.72 14.86 5.5M
2021-07-07 16.06 16.80 15.52 15.70 4.5M
2021-07-06 15.98 16.46 14.46 16.12 12.7M
2021-07-05 16.18 16.66 15.58 15.96 5.6M
2021-07-02 17.12 17.28 15.86 16.20 5.6M
2021-06-30 17.40 17.54 16.82 17.10 4.8M
2021-06-29 17.70 17.96 16.82 17.06 4.8M
2021-06-28 17.60 17.82 17.04 17.24 3.3M
2021-06-25 18.00 18.20 16.92 17.20 7.9M
2021-06-24 18.16 18.98 17.72 17.94 11.4M
2021-06-23 17.80 18.48 17.60 17.82 8.9M
2021-06-22 18.30 18.70 17.72 18.00 8.0M
2021-06-21 17.02 19.12 16.90 18.20 11.9M
2021-06-18 17.20 17.48 16.54 16.98 7.7M
2021-06-17 14.42 17.20 14.06 17.00 21.0M
2021-06-16 15.18 15.44 13.90 14.36 13.1M
2021-06-15 14.34 14.76 13.70 14.10 3.5M
2021-06-11 14.60 14.70 14.00 14.34 3.4M
2021-06-10 14.32 15.36 14.32 14.38 10.5M
2021-06-09 13.18 14.30 12.96 14.20 8.4M
2021-06-08 13.00 13.00 12.56 12.80 2.1M
2021-06-07 12.72 13.42 12.66 12.90 5.5M
2021-06-04 13.00 13.34 12.60 12.70 4.6M
2021-06-03 13.72 13.76 12.98 13.06 3.4M
2021-06-02 13.46 14.04 13.34 13.48 5.7M
2021-06-01 13.46 13.84 13.20 13.42 6.4M
2021-05-31 12.90 13.66 12.82 13.38 7.7M
2021-05-28 14.42 14.84 12.72 12.72 13.3M
2021-05-27 13.66 14.28 13.10 13.78 9.0M
2021-05-26 12.80 14.34 12.80 13.66 11.3M
2021-05-25 12.00 13.22 12.00 12.70 9.4M
2021-05-24 11.98 12.38 11.58 12.10 7.6M
2021-05-21 10.80 12.18 10.78 12.18 8.6M
2021-05-20 10.42 11.10 10.42 10.86 2.4M
2021-05-18 10.46 10.48 10.14 10.40 0.5M
2021-05-17 10.28 10.68 10.16 10.50 1.6M
2021-05-14 9.95 10.38 9.74 10.30 2.3M
2021-05-13 10.14 10.14 9.81 9.85 1.1M
2021-05-12 10.26 10.26 9.93 10.14 1.1M
2021-05-11 10.24 10.34 9.90 10.00 1.2M
2021-05-10 10.30 10.56 10.14 10.28 1.1M
2021-05-07 10.76 10.76 9.96 10.28 2.7M
2021-05-06 10.86 10.86 10.22 10.72 1.5M
2021-05-05 11.02 11.08 10.46 10.66 1.6M
2021-05-04 11.32 11.50 10.96 11.26 2.0M
2021-05-03 11.12 11.46 10.78 11.38 1.6M
2021-04-30 10.76 11.18 10.74 11.12 1.8M
2021-04-29 11.32 11.36 10.36 10.76 6.7M
2021-04-28 11.30 11.68 11.06 11.30 5.5M
2021-04-27 9.71 11.36 9.71 11.30 11.9M
2021-04-26 9.80 10.14 9.68 9.68 1.4M
2021-04-23 9.56 10.00 9.44 9.68 2.3M
2021-04-22 9.15 9.62 8.98 9.59 2.6M
2021-04-21 9.13 9.13 8.90 9.05 0.8M
2021-04-20 9.07 9.13 8.99 9.13 1.6M
2021-04-19 8.94 9.04 8.83 9.02 1.2M
2021-04-16 9.10 9.26 8.87 8.95 0.8M
2021-04-15 8.96 9.11 8.80 9.08 1.1M
2021-04-14 9.00 9.17 8.97 9.08 0.5M
2021-04-13 9.10 9.17 8.83 8.86 0.7M
2021-04-12 9.42 9.49 9.10 9.10 0.8M
2021-04-09 9.78 9.80 9.36 9.42 0.8M
2021-04-08 9.76 9.94 9.56 9.78 0.6M
2021-04-07 10.08 10.08 9.54 9.76 0.8M
2021-04-01 9.50 9.90 9.31 9.85 1.1M
2021-03-31 9.30 9.44 9.13 9.25 1.5M
2021-03-30 10.00 10.10 9.21 9.24 1.3M
2021-03-29 9.86 10.40 9.77 9.80 2.1M
2021-03-26 9.28 9.95 9.28 9.74 1.4M
2021-03-25 9.05 9.28 8.78 9.28 1.1M
2021-03-24 9.20 9.25 8.82 9.00 1.4M
2021-03-23 9.50 9.80 8.94 9.23 2.4M
2021-03-22 10.00 10.10 9.40 9.50 0.8M
2021-03-19 9.90 9.97 9.62 9.73 1.5M
2021-03-18 9.72 10.28 9.72 9.93 2.7M
2021-03-17 9.02 9.79 8.75 9.72 3.7M
2021-03-16 8.60 9.01 8.60 8.94 0.6M
2021-03-15 8.99 9.13 8.59 8.63 1.0M
2021-03-12 8.90 9.08 8.76 8.99 1.2M
2021-03-11 8.45 8.88 8.45 8.83 1.1M
2021-03-10 8.56 8.64 8.02 8.36 1.8M
2021-03-09 8.21 8.56 7.99 8.10 2.7M
2021-03-08 8.80 9.26 8.12 8.15 4.7M
2021-03-05 9.00 9.00 8.51 8.78 1.7M
2021-03-04 9.52 9.59 9.00 9.05 2.1M
2021-03-03 9.42 9.57 9.24 9.53 1.4M
2021-03-02 9.70 9.80 9.29 9.45 1.6M
2021-03-01 9.98 10.08 9.18 9.50 3.7M
2021-02-26 9.48 10.04 9.01 10.04 2.4M
2021-02-25 9.70 9.81 9.40 9.53 2.2M
2021-02-24 10.00 10.20 9.31 9.72 2.2M
2021-02-23 10.24 10.62 10.02 10.06 1.6M
2021-02-22 10.82 10.92 10.10 10.24 1.8M
2021-02-19 10.86 10.98 10.58 10.82 1.4M
2021-02-18 11.00 11.12 10.74 10.90 1.8M
2021-02-17 10.80 10.92 10.72 10.90 1.2M
2021-02-16 10.96 11.32 10.78 10.92 1.1M
2021-02-11 10.92 11.06 10.80 10.94 0.3M
2021-02-10 11.08 11.08 10.64 10.84 0.7M
2021-02-09 10.96 11.08 10.72 10.84 1.0M
2021-02-08 11.06 11.16 10.50 10.96 1.4M
2021-02-05 11.34 11.38 10.78 10.96 0.9M
2021-02-04 12.00 12.00 11.00 11.12 2.2M
2021-02-03 11.70 11.96 11.44 11.54 2.8M
2021-02-02 11.92 11.94 11.54 11.66 2.6M
2021-02-01 10.70 11.32 10.52 11.32 3.1M
2021-01-29 10.80 10.88 10.00 10.46 2.4M
2021-01-28 10.00 10.46 9.59 10.32 2.5M
2021-01-27 10.60 10.66 9.55 10.02 2.2M
2021-01-26 11.50 11.50 10.42 10.58 2.4M
2021-01-25 10.90 11.54 10.90 11.24 2.7M
2021-01-22 10.64 11.10 10.50 10.86 2.4M
2021-01-21 10.96 11.58 10.58 10.60 2.7M
2021-01-20 10.00 11.16 9.96 11.16 3.8M
2021-01-19 9.97 10.28 9.97 10.00 3.3M
2021-01-18 10.20 10.28 9.97 10.00 2.0M
2021-01-15 9.94 10.02 9.89 10.00 2.4M
2021-01-14 9.68 9.98 9.68 9.98 1.4M
2021-01-13 9.50 9.87 9.50 9.69 0.8M
2021-01-12 9.79 9.85 9.46 9.53 1.9M
2021-01-11 9.72 10.00 9.65 9.83 1.9M
2021-01-08 9.53 9.90 9.48 9.78 1.1M
2021-01-07 9.86 10.00 9.54 9.65 0.7M
2021-01-06 9.79 9.89 9.68 9.88 0.8M
2021-01-05 10.04 10.18 9.70 9.79 1.9M
2021-01-04 10.08 10.32 9.92 10.28 1.7M