Dalipal

1921
🏛️ hong-kong →
6.15
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 2.36 2.38 2.33 2.35 1.1M
2022-12-29 2.34 2.37 2.31 2.37 0.9M
2022-12-28 2.35 2.36 2.31 2.35 1.6M
2022-12-23 2.36 2.36 2.32 2.35 1.2M
2022-12-22 2.37 2.40 2.33 2.36 1.1M
2022-12-21 2.36 2.38 2.31 2.37 1.2M
2022-12-20 2.38 2.38 2.32 2.35 1.1M
2022-12-19 2.34 2.37 2.33 2.36 1.2M
2022-12-16 2.37 2.38 2.34 2.35 1.1M
2022-12-15 2.40 2.40 2.31 2.36 1.2M
2022-12-14 2.37 2.37 2.31 2.35 1.3M
2022-12-13 2.44 2.44 2.34 2.35 1.4M
2022-12-12 2.43 2.46 2.37 2.44 1.5M
2022-12-09 2.41 2.47 2.39 2.41 1.6M
2022-12-08 2.40 2.43 2.36 2.41 1.3M
2022-12-07 2.43 2.43 2.37 2.40 1.4M
2022-12-06 2.47 2.47 2.39 2.44 1.2M
2022-12-05 2.46 2.49 2.40 2.46 1.4M
2022-12-02 2.49 2.49 2.41 2.44 1.2M
2022-12-01 2.43 2.50 2.40 2.50 4.9M
2022-11-30 2.46 2.55 2.42 2.48 1.4M
2022-11-29 2.42 2.46 2.34 2.45 4.4M
2022-11-28 2.42 2.46 2.37 2.39 1.3M
2022-11-25 2.50 2.50 2.35 2.42 4.7M
2022-11-24 2.50 2.56 2.46 2.47 4.5M
2022-11-23 2.46 2.53 2.46 2.50 4.3M
2022-11-22 2.53 2.53 2.45 2.45 2.7M
2022-11-21 2.49 2.57 2.41 2.50 2.1M
2022-11-18 2.53 2.57 2.47 2.47 1.9M
2022-11-17 2.56 2.56 2.44 2.51 1.9M
2022-11-16 2.52 2.62 2.49 2.55 2.2M
2022-11-15 2.52 2.56 2.49 2.50 2.0M
2022-11-14 2.52 2.58 2.46 2.53 1.9M
2022-11-11 2.51 2.51 2.43 2.51 2.0M
2022-11-10 2.50 2.54 2.45 2.49 1.8M
2022-11-09 2.50 2.58 2.48 2.56 2.1M
2022-11-08 2.46 2.50 2.44 2.48 3.5M
2022-11-07 2.45 2.50 2.41 2.46 1.8M
2022-11-04 2.45 2.47 2.39 2.45 2.1M
2022-11-03 2.47 2.52 2.41 2.42 1.8M
2022-11-02 2.40 2.49 2.39 2.49 1.4M
2022-11-01 2.41 2.50 2.40 2.43 1.9M
2022-10-31 2.43 2.46 2.37 2.42 1.9M
2022-10-28 2.50 2.52 2.40 2.43 2.3M
2022-10-27 2.44 2.53 2.44 2.47 2.4M
2022-10-26 2.45 2.49 2.36 2.43 2.3M
2022-10-25 2.46 2.49 2.37 2.43 2.2M
2022-10-24 2.44 2.49 2.37 2.44 2.3M
2022-10-21 2.42 2.47 2.42 2.46 2.3M
2022-10-20 2.53 2.56 2.42 2.42 2.4M
2022-10-19 2.47 2.51 2.40 2.50 2.9M
2022-10-18 2.50 2.50 2.37 2.45 2.7M
2022-10-17 2.51 2.51 2.38 2.49 2.3M
2022-10-14 2.41 2.55 2.40 2.49 2.5M
2022-10-13 2.46 2.49 2.41 2.42 2.3M
2022-10-12 2.58 2.58 2.45 2.45 2.2M
2022-10-11 2.55 2.59 2.42 2.56 2.8M
2022-10-10 2.55 2.55 2.43 2.54 2.2M
2022-10-07 2.58 2.59 2.45 2.53 2.1M
2022-10-06 2.60 2.67 2.50 2.55 2.3M
2022-10-05 2.57 2.66 2.55 2.59 2.3M
2022-10-03 2.42 2.58 2.38 2.57 2.7M
2022-09-30 2.45 2.47 2.38 2.38 2.7M
2022-09-29 2.50 2.50 2.36 2.42 2.6M
2022-09-28 2.48 2.51 2.37 2.51 2.3M
2022-09-27 2.53 2.54 2.39 2.49 2.5M
2022-09-26 2.43 2.51 2.43 2.49 2.3M
2022-09-23 2.44 2.52 2.41 2.49 2.2M
2022-09-22 2.50 2.50 2.40 2.44 2.5M
2022-09-21 2.50 2.50 2.41 2.48 2.7M
2022-09-20 2.50 2.56 2.46 2.47 2.8M
2022-09-19 2.72 2.72 2.47 2.47 3.2M
2022-09-16 2.68 2.81 2.63 2.72 3.1M
2022-09-15 2.53 2.69 2.53 2.65 4.7M
2022-09-14 2.57 2.57 2.48 2.52 3.4M
2022-09-13 2.58 2.60 2.45 2.55 4.4M
2022-09-09 2.58 2.58 2.46 2.55 5.0M
2022-09-08 2.60 2.60 2.47 2.58 3.5M
2022-09-07 2.55 2.65 2.53 2.58 3.9M
2022-09-06 2.67 2.69 2.50 2.54 3.2M
2022-09-05 2.61 2.68 2.56 2.63 4.0M
2022-09-02 2.65 2.65 2.50 2.59 5.1M
2022-09-01 2.73 2.84 2.60 2.62 4.0M
2022-08-31 2.52 2.82 2.47 2.74 5.8M
2022-08-30 2.55 2.59 2.46 2.51 3.7M
2022-08-29 2.55 2.59 2.47 2.50 1.7M
2022-08-26 2.52 2.58 2.42 2.51 2.1M
2022-08-25 2.55 2.55 2.45 2.48 1.3M
2022-08-24 2.58 2.58 2.47 2.56 1.9M
2022-08-23 2.71 2.75 2.46 2.57 2.6M
2022-08-22 2.66 2.73 2.64 2.70 2.3M
2022-08-19 2.49 2.70 2.48 2.69 2.7M
2022-08-18 2.56 2.56 2.45 2.47 2.3M
2022-08-17 2.55 2.56 2.47 2.53 2.3M
2022-08-16 2.58 2.63 2.44 2.52 2.5M
2022-08-15 2.60 2.67 2.43 2.52 2.2M
2022-08-12 2.58 2.63 2.49 2.56 2.1M
2022-08-11 2.54 2.62 2.51 2.57 3.1M
2022-08-10 2.51 2.57 2.47 2.51 1.8M
2022-08-09 2.53 2.57 2.46 2.50 2.3M
2022-08-08 2.58 2.64 2.49 2.54 2.0M
2022-08-05 2.60 2.62 2.51 2.57 2.2M
2022-08-04 2.54 2.62 2.48 2.60 2.1M
2022-08-03 2.57 2.57 2.44 2.53 1.9M
2022-08-02 2.59 2.59 2.42 2.50 2.0M
2022-08-01 2.65 2.65 2.48 2.56 2.7M
2022-07-29 2.71 2.73 2.56 2.67 2.6M
2022-07-28 2.89 2.89 2.55 2.70 2.9M
2022-07-27 2.86 2.87 2.74 2.87 2.4M
2022-07-26 2.77 2.87 2.73 2.78 2.9M
2022-07-25 2.69 2.76 2.60 2.75 2.3M
2022-07-22 2.63 2.67 2.53 2.67 3.5M
2022-07-21 2.71 2.73 2.59 2.59 2.0M
2022-07-20 2.66 2.73 2.64 2.69 2.8M
2022-07-19 2.66 2.78 2.63 2.64 2.5M
2022-07-18 2.54 2.71 2.54 2.64 3.3M
2022-07-15 2.78 2.79 2.57 2.57 4.5M
2022-07-14 2.65 2.81 2.58 2.78 3.8M
2022-07-13 2.61 2.67 2.54 2.60 4.1M
2022-07-12 2.61 2.65 2.51 2.62 3.7M
2022-07-11 2.62 2.69 2.52 2.58 3.7M
2022-07-08 2.61 2.63 2.56 2.60 2.5M
2022-07-07 2.70 2.70 2.54 2.58 3.7M
2022-07-06 2.78 2.78 2.57 2.68 1.9M
2022-07-05 2.82 2.89 2.63 2.75 2.1M
2022-07-04 3.00 3.00 2.73 2.80 3.0M
2022-06-30 2.89 3.02 2.87 2.90 3.3M
2022-06-29 2.74 2.95 2.70 2.87 3.3M
2022-06-28 2.76 2.80 2.67 2.75 3.4M
2022-06-27 2.66 2.77 2.66 2.74 3.2M
2022-06-24 2.64 2.65 2.54 2.65 4.1M
2022-06-23 2.58 2.68 2.58 2.61 4.1M
2022-06-22 2.56 2.62 2.52 2.61 3.5M
2022-06-21 2.48 2.56 2.45 2.53 3.5M
2022-06-20 2.42 2.50 2.36 2.47 1.9M
2022-06-17 2.34 2.45 2.27 2.44 1.9M
2022-06-16 2.29 2.32 2.21 2.32 1.6M
2022-06-15 2.30 2.31 2.22 2.26 1.5M
2022-06-14 2.31 2.34 2.16 2.28 1.7M
2022-06-13 2.30 2.34 2.20 2.20 2.0M
2022-06-10 2.33 2.34 2.19 2.26 1.7M
2022-06-09 2.40 2.42 2.22 2.28 1.6M
2022-06-08 2.18 2.45 2.15 2.38 2.7M
2022-06-07 2.20 2.20 2.13 2.18 1.8M
2022-06-06 2.10 2.18 2.06 2.18 2.7M
2022-06-02 2.21 2.21 2.04 2.14 1.9M
2022-06-01 2.20 2.23 2.10 2.16 1.8M
2022-05-31 2.09 2.21 2.09 2.19 4.2M
2022-05-30 2.07 2.17 2.07 2.13 5.5M
2022-05-27 2.19 2.22 2.06 2.10 2.0M
2022-05-26 2.19 2.19 2.08 2.13 1.6M
2022-05-25 2.18 2.23 2.05 2.12 4.8M
2022-05-24 2.33 2.42 2.18 2.18 5.0M
2022-05-23 2.10 2.50 2.07 2.48 2.4M
2022-05-20 1.93 2.10 1.93 2.10 2.9M
2022-05-19 2.01 2.02 1.93 1.99 2.1M
2022-05-18 2.01 2.01 1.94 1.99 1.9M
2022-05-17 1.94 1.99 1.92 1.98 1.9M
2022-05-16 1.99 1.99 1.92 1.96 1.9M
2022-05-13 1.91 1.98 1.91 1.94 1.9M
2022-05-12 1.90 2.00 1.90 1.92 2.1M
2022-05-11 1.93 1.97 1.84 1.96 4.5M
2022-05-10 1.94 1.95 1.89 1.94 2.2M
2022-05-06 2.01 2.01 1.91 1.96 6.0M
2022-05-05 2.05 2.05 1.93 2.01 2.0M
2022-05-04 2.00 2.04 1.96 2.03 1.8M
2022-05-03 2.06 2.06 1.92 2.00 1.8M
2022-04-29 2.06 2.06 1.96 2.01 3.6M
2022-04-28 2.00 2.04 1.95 1.98 2.3M
2022-04-27 1.98 2.00 1.93 1.99 1.8M
2022-04-26 2.00 2.08 1.89 1.98 2.3M
2022-04-25 2.04 2.09 1.97 2.02 2.3M
2022-04-22 2.09 2.09 1.93 2.06 2.2M
2022-04-21 2.11 2.11 1.92 2.03 2.7M
2022-04-20 2.10 2.10 1.98 2.05 2.1M
2022-04-19 2.06 2.22 2.02 2.08 2.5M
2022-04-14 2.06 2.10 2.02 2.08 1.9M
2022-04-13 2.06 2.07 2.00 2.06 1.8M
2022-04-12 2.09 2.09 1.95 2.00 2.3M
2022-04-11 2.09 2.14 2.02 2.09 2.2M
2022-04-08 1.95 2.10 1.90 2.09 2.2M
2022-04-07 2.02 2.02 1.92 1.96 2.0M
2022-04-06 2.05 2.05 1.86 1.99 2.9M
2022-04-04 1.95 2.15 1.95 2.04 2.7M
2022-04-01 1.90 1.98 1.80 1.95 1.9M
2022-03-31 1.78 1.90 1.78 1.85 1.8M
2022-03-30 1.78 1.83 1.73 1.83 1.8M
2022-03-29 1.79 1.90 1.72 1.78 2.4M
2022-03-28 1.70 1.78 1.65 1.67 2.0M
2022-03-25 1.70 1.70 1.57 1.67 2.1M
2022-03-24 1.65 1.71 1.55 1.62 2.5M
2022-03-23 2.00 2.39 1.61 1.65 6.2M
2022-03-22 1.29 1.90 1.25 1.90 6.0M
2022-03-21 1.27 1.34 1.20 1.25 2.9M
2022-03-18 1.39 1.40 1.19 1.27 3.3M
2022-03-17 1.28 1.46 1.23 1.40 3.4M
2022-03-16 1.42 1.42 1.22 1.28 0.7M
2022-03-15 1.48 1.60 1.24 1.42 5.8M
2022-03-14 2.29 2.29 1.45 1.60 5.9M
2022-03-11 2.68 2.68 2.00 2.41 3.1M
2022-03-10 3.25 3.25 2.60 2.77 3.7M
2022-03-09 3.49 3.52 3.16 3.27 4.1M
2022-03-08 3.55 3.55 3.41 3.50 3.5M
2022-03-07 3.55 3.64 3.48 3.53 3.9M
2022-03-04 3.57 3.57 3.44 3.55 3.4M
2022-03-03 3.57 3.57 3.45 3.55 3.6M
2022-03-02 3.65 3.65 3.48 3.55 3.7M
2022-03-01 3.51 3.63 3.47 3.63 4.1M
2022-02-28 3.57 3.70 3.51 3.51 3.8M
2022-02-25 3.60 3.61 3.51 3.58 3.5M
2022-02-24 3.60 3.68 3.52 3.60 3.7M
2022-02-23 3.75 3.79 3.60 3.63 4.5M
2022-02-22 3.67 3.76 3.62 3.73 4.7M
2022-02-21 3.61 3.65 3.51 3.65 4.1M
2022-02-18 3.43 3.62 3.43 3.61 4.8M
2022-02-17 3.61 3.71 3.44 3.46 4.7M
2022-02-16 3.41 3.60 3.39 3.59 4.9M
2022-02-15 3.37 3.45 3.34 3.38 3.6M
2022-02-14 3.41 3.45 3.38 3.38 3.4M
2022-02-11 3.40 3.45 3.35 3.35 3.5M
2022-02-10 3.34 3.48 3.34 3.44 3.8M
2022-02-09 3.25 3.47 3.15 3.34 4.1M
2022-02-08 3.54 3.60 3.27 3.31 3.7M
2022-02-07 3.16 3.52 3.16 3.48 5.5M
2022-02-04 3.20 3.28 3.14 3.14 3.3M
2022-01-31 3.18 3.22 3.07 3.16 0.8M
2022-01-28 3.07 3.23 3.07 3.18 1.3M
2022-01-27 3.36 3.38 3.08 3.08 1.8M
2022-01-26 3.36 3.39 3.30 3.34 1.3M
2022-01-25 3.45 3.45 3.33 3.36 1.6M
2022-01-24 3.42 3.43 3.35 3.43 1.2M
2022-01-21 3.47 3.47 3.37 3.39 1.4M
2022-01-20 3.43 3.45 3.38 3.45 1.3M
2022-01-19 3.45 3.47 3.39 3.40 1.2M
2022-01-18 3.38 3.44 3.38 3.44 1.3M
2022-01-17 3.34 3.41 3.32 3.41 1.3M
2022-01-14 3.40 3.41 3.28 3.31 1.9M
2022-01-13 3.32 3.40 3.32 3.40 2.0M
2022-01-12 3.24 3.31 3.20 3.30 1.5M
2022-01-11 3.43 3.50 3.23 3.24 2.4M
2022-01-10 3.23 3.40 3.18 3.40 1.5M
2022-01-07 3.15 3.23 3.14 3.23 1.5M
2022-01-06 3.08 3.15 3.08 3.15 1.3M
2022-01-05 3.12 3.17 3.10 3.12 1.1M
2022-01-04 3.10 3.14 3.06 3.12 1.3M
2022-01-03 3.11 3.17 3.11 3.14 1.4M