Differ Holding Co

6878
🏛️ hong-kong →
0.04
Last Update: 2025-09-30
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
2023-12-29 0.49 0.50 0.47 0.48 39.2M
2023-12-28 0.48 0.52 0.47 0.48 97.5M
2023-12-27 0.46 0.48 0.45 0.46 54.4M
2023-12-22 0.49 0.50 0.45 0.45 61.7M
2023-12-21 0.48 0.54 0.48 0.48 151.0M
2023-12-20 0.47 0.51 0.41 0.47 245.9M
2023-12-19 0.56 0.59 0.54 0.55 55.3M
2023-12-18 0.59 0.59 0.55 0.56 40.2M
2023-12-15 0.59 0.61 0.58 0.58 55.1M
2023-12-14 0.60 0.61 0.58 0.58 37.6M
2023-12-13 0.65 0.65 0.58 0.59 90.8M
2023-12-12 0.71 0.72 0.64 0.65 96.8M
2023-12-11 0.71 0.75 0.66 0.69 100.9M
2023-12-08 0.73 0.76 0.69 0.70 172.1M
2023-12-07 0.69 0.83 0.66 0.72 473.5M
2023-12-06 0.74 0.78 0.66 0.68 249.5M
2023-12-05 0.53 0.79 0.52 0.72 465.6M
2023-12-04 0.54 0.56 0.52 0.53 25.5M
2023-12-01 0.58 0.59 0.54 0.54 43.9M
2023-11-30 0.60 0.61 0.57 0.58 35.8M
2023-11-29 0.61 0.65 0.58 0.60 73.4M
2023-11-28 0.64 0.65 0.60 0.61 70.6M
2023-11-27 0.59 0.65 0.58 0.62 116.6M
2023-11-24 0.60 0.61 0.56 0.58 68.3M
2023-11-23 0.60 0.64 0.59 0.60 121.5M
2023-11-22 0.55 0.62 0.54 0.59 153.1M
2023-11-21 0.53 0.57 0.53 0.54 73.5M
2023-11-20 0.56 0.58 0.52 0.53 83.6M
2023-11-17 0.50 0.63 0.49 0.57 238.5M
2023-11-16 0.50 0.50 0.48 0.50 10.7M
2023-11-15 0.50 0.51 0.49 0.50 14.4M
2023-11-14 0.49 0.51 0.48 0.49 21.7M
2023-11-13 0.51 0.51 0.48 0.50 20.5M
2023-11-10 0.52 0.52 0.49 0.50 17.1M
2023-11-09 0.55 0.55 0.51 0.51 16.0M
2023-11-08 0.54 0.56 0.53 0.54 29.7M
2023-11-07 0.54 0.55 0.53 0.53 13.3M
2023-11-06 0.52 0.55 0.51 0.54 20.0M
2023-11-03 0.50 0.52 0.49 0.51 20.6M
2023-11-02 0.50 0.52 0.49 0.49 15.7M
2023-11-01 0.51 0.52 0.48 0.50 28.2M
2023-10-31 0.60 0.61 0.50 0.51 74.9M
2023-10-30 0.50 0.56 0.49 0.55 42.9M
2023-10-27 0.48 0.51 0.47 0.50 24.6M
2023-10-26 0.51 0.51 0.46 0.48 24.0M
2023-10-25 0.51 0.52 0.49 0.50 15.8M
2023-10-24 0.52 0.52 0.49 0.50 19.3M
2023-10-20 0.51 0.53 0.51 0.51 19.2M
2023-10-19 0.52 0.53 0.49 0.51 33.1M
2023-10-18 0.56 0.56 0.52 0.53 17.9M
2023-10-17 0.57 0.58 0.55 0.55 20.0M
2023-10-16 0.59 0.60 0.55 0.56 27.8M
2023-10-13 0.60 0.61 0.57 0.57 32.6M
2023-10-12 0.63 0.63 0.59 0.60 44.4M
2023-10-11 0.63 0.64 0.62 0.63 14.5M
2023-10-10 0.63 0.64 0.62 0.62 10.1M
2023-10-09 0.64 0.65 0.62 0.63 10.1M
2023-10-06 0.63 0.65 0.63 0.64 1.7M
2023-10-05 0.63 0.63 0.61 0.62 1.8M
2023-10-04 0.64 0.64 0.62 0.63 3.5M
2023-10-03 0.66 0.66 0.64 0.65 1.3M
2023-09-29 0.66 0.70 0.65 0.66 4.1M
2023-09-28 0.66 0.67 0.64 0.66 11.2M
2023-09-27 0.64 0.66 0.63 0.65 18.0M
2023-09-26 0.65 0.66 0.63 0.64 12.7M
2023-09-25 0.68 0.68 0.64 0.65 31.6M
2023-09-22 0.69 0.71 0.67 0.68 39.1M
2023-09-21 0.68 0.74 0.68 0.68 65.4M
2023-09-20 0.68 0.70 0.67 0.68 16.7M
2023-09-19 0.71 0.71 0.67 0.68 44.4M
2023-09-18 0.70 0.77 0.68 0.71 65.9M
2023-09-15 0.81 0.82 0.74 0.74 66.4M
2023-09-14 0.86 0.96 0.78 0.79 158.6M
2023-09-13 0.74 0.88 0.74 0.82 200.7M
2023-09-12 0.68 0.73 0.65 0.72 84.1M
2023-09-11 0.67 0.68 0.65 0.67 21.4M
2023-09-07 0.76 0.78 0.67 0.67 80.5M
2023-09-06 0.64 0.78 0.64 0.74 132.9M
2023-09-05 0.67 0.67 0.64 0.64 22.2M
2023-09-04 0.67 0.69 0.64 0.67 45.0M
2023-08-31 0.65 0.73 0.64 0.65 105.0M
2023-08-30 0.64 0.66 0.60 0.61 19.3M
2023-08-29 0.62 0.64 0.59 0.63 36.3M
2023-08-28 0.70 0.71 0.62 0.62 30.4M
2023-08-25 0.69 0.70 0.67 0.68 11.0M
2023-08-24 0.68 0.70 0.67 0.68 11.5M
2023-08-23 0.69 0.69 0.66 0.67 9.4M
2023-08-22 0.69 0.70 0.67 0.68 7.9M
2023-08-21 0.71 0.72 0.68 0.68 16.7M
2023-08-18 0.71 0.71 0.67 0.69 17.4M
2023-08-17 0.70 0.71 0.69 0.70 13.3M
2023-08-16 0.70 0.71 0.69 0.70 18.8M
2023-08-15 0.70 0.72 0.69 0.70 12.3M
2023-08-14 0.72 0.72 0.68 0.70 28.4M
2023-08-11 0.74 0.74 0.71 0.72 19.2M
2023-08-10 0.75 0.75 0.73 0.74 10.2M
2023-08-09 0.73 0.76 0.71 0.75 17.4M
2023-08-08 0.76 0.77 0.72 0.73 23.2M
2023-08-07 0.78 0.78 0.75 0.76 19.8M
2023-08-04 0.78 0.80 0.76 0.78 18.9M
2023-08-03 0.78 0.79 0.75 0.77 20.4M
2023-08-02 0.79 0.81 0.77 0.78 31.8M
2023-08-01 0.83 0.84 0.78 0.79 38.7M
2023-07-31 0.85 0.89 0.82 0.83 62.6M
2023-07-28 0.82 0.86 0.80 0.84 60.0M
2023-07-27 0.78 0.85 0.78 0.82 96.7M
2023-07-26 0.79 0.80 0.76 0.78 22.1M
2023-07-25 0.74 0.80 0.74 0.79 50.3M
2023-07-24 0.76 0.77 0.72 0.73 25.8M
2023-07-21 0.76 0.78 0.75 0.76 15.6M
2023-07-20 0.78 0.79 0.76 0.76 29.6M
2023-07-19 0.79 0.79 0.76 0.78 32.8M
2023-07-18 0.82 0.82 0.78 0.78 33.6M
2023-07-14 0.83 0.85 0.81 0.82 42.4M
2023-07-13 0.81 0.84 0.78 0.82 68.4M
2023-07-12 0.81 0.81 0.78 0.79 26.9M
2023-07-11 0.80 0.81 0.78 0.81 25.0M
2023-07-10 0.80 0.83 0.78 0.79 37.9M
2023-07-07 0.79 0.80 0.77 0.79 28.1M
2023-07-06 0.81 0.82 0.77 0.78 43.3M
2023-07-05 0.82 0.92 0.78 0.80 200.7M
2023-07-04 0.73 0.73 0.71 0.72 20.3M
2023-07-03 0.71 0.75 0.70 0.72 55.0M
2023-06-30 0.74 0.74 0.70 0.71 49.4M
2023-06-29 0.77 0.80 0.72 0.74 63.4M
2023-06-28 0.74 0.82 0.70 0.77 79.4M
2023-06-27 0.71 0.75 0.71 0.73 34.0M
2023-06-26 0.72 0.75 0.70 0.71 30.1M
2023-06-23 0.71 0.73 0.66 0.73 12.9M
2023-06-21 0.80 0.80 0.69 0.71 111.8M
2023-06-20 0.89 0.91 0.82 0.83 73.7M
2023-06-19 0.99 1.03 0.87 0.88 131.0M
2023-06-16 0.84 1.05 0.82 1.00 220.8M
2023-06-15 0.82 0.85 0.81 0.83 41.1M
2023-06-14 0.82 0.84 0.80 0.81 25.1M
2023-06-13 0.82 0.85 0.81 0.81 23.3M
2023-06-12 0.82 0.83 0.81 0.82 15.3M
2023-06-09 0.85 0.86 0.79 0.82 33.9M
2023-06-08 0.80 0.84 0.79 0.84 33.7M
2023-06-07 0.86 0.87 0.80 0.81 40.0M
2023-06-06 0.83 0.89 0.83 0.85 41.3M
2023-06-05 0.84 0.87 0.82 0.84 34.3M
2023-06-02 0.79 0.85 0.79 0.83 51.5M
2023-06-01 0.79 0.81 0.78 0.78 23.0M
2023-05-31 0.80 0.83 0.78 0.79 25.0M
2023-05-30 0.83 0.83 0.78 0.81 26.8M
2023-05-29 0.87 0.88 0.82 0.82 25.4M
2023-05-25 0.87 0.89 0.84 0.86 28.2M
2023-05-24 0.86 0.91 0.86 0.86 59.4M
2023-05-23 0.88 0.89 0.82 0.84 31.2M
2023-05-22 0.87 0.92 0.84 0.87 50.0M
2023-05-19 0.86 0.91 0.83 0.86 50.8M
2023-05-18 0.91 0.94 0.84 0.86 64.9M
2023-05-17 0.97 0.99 0.88 0.90 60.8M
2023-05-16 0.90 1.06 0.88 0.97 267.8M
2023-05-15 1.06 1.08 0.78 0.83 189.7M
2023-05-12 1.17 1.18 1.05 1.05 58.7M
2023-05-11 1.23 1.25 1.15 1.17 34.5M
2023-05-10 1.30 1.37 1.21 1.22 60.4M
2023-05-09 1.33 1.35 1.26 1.26 28.2M
2023-05-08 1.37 1.40 1.28 1.32 25.7M
2023-05-05 1.24 1.38 1.23 1.37 47.9M
2023-05-04 1.23 1.27 1.21 1.23 12.1M
2023-05-03 1.21 1.22 1.11 1.20 7.0M
2023-05-02 1.34 1.34 1.21 1.23 8.3M
2023-04-28 1.31 1.36 1.30 1.33 18.0M
2023-04-27 1.30 1.34 1.28 1.29 13.8M
2023-04-26 1.28 1.36 1.27 1.30 26.5M
2023-04-25 1.35 1.38 1.27 1.28 20.4M
2023-04-24 1.36 1.41 1.34 1.35 13.6M
2023-04-21 1.41 1.42 1.34 1.36 26.9M
2023-04-20 1.50 1.50 1.39 1.41 32.7M
2023-04-19 1.56 1.59 1.47 1.49 26.3M
2023-04-18 1.55 1.66 1.50 1.51 70.6M
2023-04-17 1.48 1.54 1.47 1.50 17.2M
2023-04-14 1.51 1.54 1.47 1.47 18.5M
2023-04-13 1.54 1.56 1.49 1.51 22.8M
2023-04-12 1.58 1.59 1.54 1.56 19.4M
2023-04-11 1.59 1.62 1.56 1.58 24.9M
2023-04-06 1.60 1.75 1.55 1.59 42.6M
2023-04-04 1.84 1.84 1.59 1.60 61.2M
2023-04-03 1.93 2.01 1.80 1.80 88.9M
2023-03-31 1.52 1.95 1.51 1.81 146.2M
2023-03-30 1.56 1.59 1.48 1.51 19.2M
2023-03-29 1.55 1.61 1.52 1.58 15.2M
2023-03-28 1.62 1.63 1.54 1.55 22.7M
2023-03-27 1.70 1.71 1.60 1.61 15.7M
2023-03-24 1.71 1.72 1.68 1.70 8.8M
2023-03-23 1.71 1.72 1.66 1.71 12.1M
2023-03-22 1.70 1.76 1.69 1.70 12.1M
2023-03-21 1.70 1.72 1.66 1.70 12.8M
2023-03-20 1.78 1.79 1.66 1.67 16.4M
2023-03-17 1.75 1.79 1.73 1.76 15.7M
2023-03-16 1.81 1.81 1.72 1.73 18.1M
2023-03-15 1.85 1.89 1.80 1.81 23.8M
2023-03-14 1.93 1.94 1.80 1.81 28.5M
2023-03-13 1.87 1.90 1.79 1.82 20.7M
2023-03-10 1.96 1.96 1.86 1.87 17.4M
2023-03-09 1.92 2.03 1.87 1.95 30.0M
2023-03-08 2.00 2.00 1.90 1.92 19.7M
2023-03-07 2.06 2.06 1.98 2.00 16.5M
2023-03-06 2.07 2.07 2.01 2.06 12.0M
2023-03-03 2.09 2.12 2.03 2.05 22.1M
2023-03-02 2.00 2.07 1.97 2.07 36.5M
2023-03-01 1.95 2.01 1.94 1.99 32.8M
2023-02-28 2.00 2.04 1.92 1.92 32.5M
2023-02-27 2.03 2.06 1.97 2.02 19.7M
2023-02-24 2.07 2.11 2.02 2.03 18.5M
2023-02-23 2.06 2.17 2.04 2.07 43.5M
2023-02-22 2.09 2.09 2.03 2.05 17.3M
2023-02-21 2.13 2.18 2.06 2.06 25.8M
2023-02-20 2.08 2.15 2.03 2.12 35.5M
2023-02-17 2.13 2.16 2.04 2.06 31.1M
2023-02-16 2.09 2.21 2.08 2.11 55.5M
2023-02-15 2.23 2.23 2.10 2.11 30.0M
2023-02-14 2.33 2.34 2.19 2.20 42.0M
2023-02-13 2.37 2.37 2.31 2.31 18.0M
2023-02-10 2.38 2.49 2.32 2.34 50.7M
2023-02-09 2.35 2.43 2.29 2.35 45.0M
2023-02-08 2.43 2.43 2.32 2.33 24.4M
2023-02-07 2.36 2.50 2.33 2.39 53.4M
2023-02-06 2.45 2.46 2.34 2.34 41.6M
2023-02-03 2.60 2.70 2.40 2.49 80.6M
2023-02-02 2.38 2.60 2.31 2.50 129.0M
2023-02-01 2.26 2.41 2.23 2.36 80.9M
2023-01-31 2.26 2.29 2.20 2.25 21.1M
2023-01-30 2.25 2.38 2.19 2.24 58.8M
2023-01-27 2.38 2.38 2.21 2.25 16.4M
2023-01-26 2.12 2.45 2.08 2.34 28.1M
2023-01-20 2.08 2.11 2.03 2.08 7.4M
2023-01-19 2.11 2.11 2.04 2.05 7.8M
2023-01-18 2.19 2.21 2.09 2.09 57.9M
2023-01-17 2.18 2.26 2.05 2.18 82.0M
2023-01-16 2.28 2.31 2.16 2.17 64.0M
2023-01-13 2.26 2.45 2.18 2.28 197.1M
2023-01-12 2.21 2.28 2.00 2.28 149.1M
2023-01-11 2.45 2.48 2.13 2.15 194.5M
2023-01-10 2.41 2.65 2.33 2.42 159.8M
2023-01-09 2.60 2.85 2.28 2.42 424.0M
2023-01-06 1.65 2.46 1.61 2.40 1,003.9M
2023-01-05 1.98 2.10 1.28 1.54 906.7M
2023-01-04 2.14 2.14 2.14 2.14 0.0M
2023-01-03 14.90 14.90 1.99 2.14 109.5M