Digital China

0861
🏛️ hong-kong →
3.07
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 4.92 5.23 4.51 4.95 19.3M
2021-12-30 4.12 4.95 4.09 4.95 9.1M
2021-12-29 4.08 4.15 4.07 4.12 0.7M
2021-12-28 4.12 4.17 4.11 4.14 1.0M
2021-12-24 4.15 4.15 4.05 4.10 0.2M
2021-12-23 4.18 4.22 4.13 4.16 0.8M
2021-12-22 4.11 4.20 4.08 4.19 0.9M
2021-12-21 4.08 4.20 4.08 4.19 1.0M
2021-12-20 4.18 4.23 4.05 4.08 0.9M
2021-12-17 4.28 4.30 4.18 4.18 3.1M
2021-12-16 4.47 4.47 4.29 4.32 2.3M
2021-12-15 4.44 4.56 4.38 4.47 1.8M
2021-12-14 4.42 4.56 4.37 4.43 1.8M
2021-12-13 4.33 4.46 4.30 4.41 1.4M
2021-12-10 4.44 4.48 4.32 4.33 0.9M
2021-12-09 4.47 4.56 4.39 4.45 2.5M
2021-12-08 4.16 4.55 4.10 4.53 4.8M
2021-12-07 4.00 4.24 3.96 4.20 3.7M
2021-12-06 3.98 4.08 3.96 3.99 1.6M
2021-12-03 3.98 4.04 3.97 3.98 2.0M
2021-12-02 4.12 4.12 3.95 3.99 2.9M
2021-12-01 4.15 4.16 4.04 4.07 2.0M
2021-11-30 4.09 4.21 4.03 4.20 2.1M
2021-11-29 4.10 4.17 4.06 4.13 0.6M
2021-11-26 4.05 4.11 4.00 4.11 1.1M
2021-11-25 4.08 4.16 4.03 4.11 2.0M
2021-11-24 4.12 4.13 4.08 4.09 0.8M
2021-11-23 4.14 4.20 4.10 4.14 1.8M
2021-11-22 4.20 4.20 4.14 4.17 0.6M
2021-11-19 4.13 4.21 4.13 4.20 0.9M
2021-11-18 4.23 4.24 4.17 4.20 0.7M
2021-11-17 4.14 4.28 4.14 4.27 1.3M
2021-11-16 4.16 4.22 4.13 4.22 0.9M
2021-11-15 4.20 4.22 4.15 4.17 0.7M
2021-11-12 4.30 4.30 4.21 4.25 0.6M
2021-11-11 4.20 4.28 4.18 4.27 0.7M
2021-11-10 4.18 4.20 4.17 4.19 0.6M
2021-11-09 4.20 4.21 4.16 4.18 0.7M
2021-11-08 4.18 4.22 4.17 4.20 1.0M
2021-11-05 4.15 4.24 4.15 4.18 0.7M
2021-11-04 4.23 4.24 4.17 4.18 0.8M
2021-11-03 4.08 4.24 4.08 4.22 2.1M
2021-11-02 4.17 4.17 4.08 4.10 1.5M
2021-11-01 4.12 4.25 4.10 4.12 2.0M
2021-10-29 4.14 4.20 4.11 4.20 2.0M
2021-10-28 4.18 4.20 4.16 4.20 0.6M
2021-10-27 4.28 4.29 4.19 4.22 0.4M
2021-10-26 4.21 4.32 4.21 4.32 0.8M
2021-10-25 4.32 4.32 4.25 4.26 0.6M
2021-10-22 4.29 4.35 4.26 4.32 1.0M
2021-10-21 4.21 4.31 4.16 4.31 3.1M
2021-10-20 4.31 4.34 4.20 4.22 1.3M
2021-10-19 4.28 4.33 4.24 4.29 0.8M
2021-10-18 4.27 4.28 4.18 4.28 1.8M
2021-10-15 4.25 4.27 4.22 4.23 1.0M
2021-10-12 4.26 4.30 4.21 4.22 0.6M
2021-10-11 4.30 4.35 4.22 4.26 1.1M
2021-10-08 4.30 4.34 4.25 4.28 0.5M
2021-10-07 4.21 4.32 4.21 4.30 1.0M
2021-10-06 4.22 4.23 4.17 4.17 0.8M
2021-10-05 4.25 4.25 4.15 4.25 0.6M
2021-10-04 4.32 4.32 4.23 4.25 0.5M
2021-09-30 4.22 4.28 4.17 4.28 0.9M
2021-09-29 4.48 4.48 4.22 4.27 0.6M
2021-09-28 4.26 4.36 4.19 4.34 0.9M
2021-09-27 4.37 4.37 4.23 4.26 0.6M
2021-09-24 4.44 4.53 4.31 4.31 1.0M
2021-09-23 4.45 4.51 4.34 4.44 2.0M
2021-09-21 4.40 4.40 4.16 4.25 1.4M
2021-09-20 4.42 4.42 4.19 4.30 1.4M
2021-09-17 4.49 4.55 4.47 4.49 2.4M
2021-09-16 4.63 4.63 4.44 4.54 1.5M
2021-09-15 4.73 4.74 4.65 4.69 0.9M
2021-09-14 4.73 4.80 4.69 4.75 1.2M
2021-09-13 4.80 4.85 4.70 4.75 1.3M
2021-09-10 4.64 4.84 4.62 4.83 1.6M
2021-09-09 4.73 4.77 4.60 4.65 1.2M
2021-09-08 4.73 4.79 4.70 4.70 1.1M
2021-09-07 4.88 4.88 4.76 4.79 0.7M
2021-09-06 4.81 4.90 4.71 4.80 0.9M
2021-09-03 4.90 4.90 4.70 4.81 1.5M
2021-09-02 4.75 4.85 4.75 4.82 1.6M
2021-09-01 4.87 4.90 4.77 4.77 1.2M
2021-08-31 4.77 4.89 4.76 4.85 1.9M
2021-08-30 4.61 4.75 4.55 4.73 1.8M
2021-08-27 4.56 4.67 4.52 4.61 1.2M
2021-08-26 4.46 4.54 4.43 4.51 0.7M
2021-08-25 4.57 4.57 4.35 4.49 0.5M
2021-08-24 4.40 4.50 4.38 4.46 0.3M
2021-08-23 4.32 4.45 4.31 4.40 0.6M
2021-08-20 4.34 4.43 4.21 4.37 1.3M
2021-08-19 4.40 4.44 4.29 4.37 1.5M
2021-08-18 4.46 4.55 4.41 4.44 1.0M
2021-08-17 4.70 4.73 4.44 4.46 1.1M
2021-08-16 4.70 4.75 4.68 4.70 0.5M
2021-08-13 4.72 4.84 4.67 4.70 0.4M
2021-08-12 4.72 4.80 4.66 4.74 0.8M
2021-08-11 4.78 4.81 4.71 4.72 0.8M
2021-08-10 4.71 4.85 4.71 4.78 1.0M
2021-08-09 4.56 4.75 4.56 4.71 1.2M
2021-08-06 4.60 4.74 4.59 4.63 0.8M
2021-08-05 4.71 4.71 4.63 4.69 0.8M
2021-08-04 4.72 4.80 4.67 4.71 0.7M
2021-08-03 4.74 4.75 4.65 4.70 1.0M
2021-08-02 4.52 4.77 4.51 4.74 2.9M
2021-07-30 4.43 4.57 4.36 4.45 2.0M
2021-07-29 4.49 4.58 4.40 4.42 3.6M
2021-07-28 4.10 4.50 4.10 4.48 4.9M
2021-07-27 4.28 4.39 4.08 4.10 4.4M
2021-07-26 4.40 4.40 4.20 4.25 4.0M
2021-07-23 4.48 4.51 4.39 4.44 1.7M
2021-07-22 4.39 4.52 4.36 4.52 1.5M
2021-07-21 4.48 4.51 4.34 4.41 3.0M
2021-07-20 4.55 4.64 4.48 4.48 2.6M
2021-07-19 4.79 4.79 4.56 4.58 3.2M
2021-07-16 4.79 4.84 4.79 4.82 1.0M
2021-07-15 4.78 4.89 4.78 4.81 1.4M
2021-07-14 4.89 4.89 4.80 4.80 0.5M
2021-07-13 4.79 4.89 4.79 4.81 1.2M
2021-07-12 4.78 4.86 4.75 4.78 1.4M
2021-07-09 4.86 4.91 4.77 4.78 3.0M
2021-07-08 5.01 5.09 4.86 4.90 1.5M
2021-07-07 4.90 5.02 4.90 5.00 1.2M
2021-07-06 4.97 5.03 4.95 4.99 2.3M
2021-07-05 5.07 5.07 5.01 5.03 1.9M
2021-07-02 5.12 5.20 5.06 5.07 2.6M
2021-06-30 5.19 5.20 5.13 5.13 2.0M
2021-06-29 5.19 5.28 5.17 5.19 1.4M
2021-06-28 5.15 5.25 5.15 5.20 0.7M
2021-06-25 5.21 5.22 5.18 5.20 0.8M
2021-06-24 5.18 5.26 5.18 5.21 1.3M
2021-06-23 5.30 5.30 5.20 5.21 1.0M
2021-06-22 5.18 5.30 5.18 5.25 1.0M
2021-06-21 5.23 5.23 5.18 5.20 0.6M
2021-06-18 5.20 5.28 5.18 5.28 2.0M
2021-06-17 5.20 5.23 5.16 5.18 1.7M
2021-06-16 5.30 5.30 5.18 5.18 1.6M
2021-06-15 5.21 5.39 5.21 5.26 2.0M
2021-06-11 5.30 5.33 5.20 5.21 1.6M
2021-06-10 5.27 5.33 5.24 5.29 1.6M
2021-06-09 5.28 5.31 5.22 5.23 1.0M
2021-06-08 5.31 5.31 5.25 5.28 0.8M
2021-06-07 5.36 5.37 5.25 5.25 1.5M
2021-06-04 5.39 5.43 5.33 5.41 1.4M
2021-06-03 5.31 5.48 5.31 5.39 3.0M
2021-06-02 5.40 5.39 5.28 5.30 0.9M
2021-06-01 5.24 5.39 5.23 5.39 1.6M
2021-05-31 5.27 5.27 5.22 5.26 0.7M
2021-05-28 5.35 5.43 5.27 5.27 1.7M
2021-05-27 5.29 5.41 5.25 5.41 3.9M
2021-05-26 5.27 5.39 5.27 5.34 2.6M
2021-05-25 5.32 5.32 5.24 5.27 1.6M
2021-05-24 5.26 5.35 5.21 5.32 1.2M
2021-05-21 5.26 5.29 5.19 5.20 1.6M
2021-05-20 5.34 5.37 5.20 5.26 1.6M
2021-05-18 5.23 5.38 5.23 5.38 1.1M
2021-05-17 5.18 5.27 5.18 5.23 1.4M
2021-05-14 5.20 5.30 5.08 5.19 1.8M
2021-05-13 5.28 5.32 5.20 5.20 2.2M
2021-05-12 5.40 5.47 5.29 5.34 2.1M
2021-05-11 5.40 5.40 5.28 5.40 2.8M
2021-05-10 5.50 5.56 5.40 5.41 2.6M
2021-05-07 5.51 5.57 5.46 5.49 2.2M
2021-05-06 5.68 5.70 5.56 5.58 2.0M
2021-05-05 5.73 5.74 5.60 5.60 2.7M
2021-05-04 5.75 5.79 5.71 5.78 1.0M
2021-05-03 5.80 5.84 5.69 5.75 1.6M
2021-04-30 5.95 5.95 5.81 5.82 1.5M
2021-04-29 5.98 5.98 5.87 5.92 2.0M
2021-04-28 5.98 6.00 5.93 5.95 1.4M
2021-04-27 5.94 5.94 5.86 5.91 2.2M
2021-04-26 5.98 5.98 5.85 5.91 2.4M
2021-04-23 5.93 5.98 5.83 5.95 3.2M
2021-04-22 6.06 6.07 5.91 5.94 6.0M
2021-04-21 5.85 6.03 5.83 6.03 8.0M
2021-04-20 5.76 5.93 5.75 5.89 6.5M
2021-04-19 5.69 5.85 5.65 5.78 5.2M
2021-04-16 5.65 5.68 5.57 5.63 4.3M
2021-04-15 5.71 5.71 5.57 5.59 3.9M
2021-04-14 5.68 5.74 5.65 5.66 3.0M
2021-04-13 5.74 5.77 5.56 5.64 6.2M
2021-04-12 5.89 5.89 5.71 5.75 4.5M
2021-04-09 5.82 5.89 5.80 5.86 3.6M
2021-04-08 5.79 5.87 5.77 5.82 5.2M
2021-04-07 5.62 5.87 5.62 5.75 10.1M
2021-04-01 5.44 5.59 5.44 5.58 4.1M
2021-03-31 5.44 5.44 5.19 5.44 5.7M
2021-03-30 5.35 5.40 5.27 5.37 2.1M
2021-03-29 5.33 5.33 5.20 5.28 2.3M
2021-03-26 5.28 5.28 5.18 5.25 2.2M
2021-03-25 5.30 5.30 5.15 5.24 2.7M
2021-03-24 5.50 5.53 5.28 5.28 3.7M
2021-03-23 5.78 5.78 5.44 5.50 4.9M
2021-03-22 5.49 5.70 5.43 5.68 3.9M
2021-03-19 5.43 5.48 5.40 5.41 2.0M
2021-03-18 5.51 5.51 5.38 5.48 2.1M
2021-03-17 5.40 5.46 5.37 5.46 1.1M
2021-03-16 5.37 5.44 5.34 5.40 2.7M
2021-03-15 5.43 5.50 5.32 5.37 2.0M
2021-03-12 5.40 5.46 5.36 5.38 2.8M
2021-03-11 5.40 5.48 5.35 5.39 3.3M
2021-03-10 5.41 5.47 5.35 5.40 2.6M
2021-03-09 5.44 5.49 5.15 5.30 4.6M
2021-03-08 5.67 5.68 5.41 5.45 5.8M
2021-03-05 5.64 5.65 5.49 5.59 5.8M
2021-03-04 5.77 5.79 5.60 5.64 4.5M
2021-03-03 5.78 5.80 5.70 5.77 2.8M
2021-03-02 5.82 5.90 5.73 5.80 2.7M
2021-03-01 5.75 5.85 5.70 5.80 3.3M
2021-02-26 5.70 5.84 5.59 5.72 8.1M
2021-02-25 5.80 5.99 5.69 5.71 65.9M
2021-02-24 5.88 5.92 5.66 5.78 9.5M
2021-02-23 5.95 5.95 5.73 5.80 4.5M
2021-02-22 6.17 6.18 5.95 5.95 4.8M
2021-02-19 6.10 6.14 5.95 6.12 3.6M
2021-02-18 6.15 6.30 6.10 6.15 7.6M
2021-02-17 6.30 6.35 6.08 6.13 6.1M
2021-02-16 6.29 6.44 6.27 6.32 10.8M
2021-02-11 6.22 6.28 6.14 6.26 3.3M
2021-02-10 6.21 6.21 6.06 6.20 5.3M
2021-02-09 5.94 6.18 5.93 6.15 8.4M
2021-02-08 5.95 6.01 5.85 5.94 4.0M
2021-02-05 6.04 6.05 5.88 5.89 2.5M
2021-02-04 6.16 6.16 5.95 6.04 3.5M
2021-02-03 6.12 6.15 6.00 6.11 3.7M
2021-02-02 6.08 6.15 6.03 6.06 8.6M
2021-02-01 5.84 6.02 5.79 5.99 4.6M
2021-01-29 6.08 6.25 5.71 5.76 9.1M
2021-01-28 5.85 6.15 5.85 6.01 74.3M
2021-01-27 5.86 5.86 5.60 5.72 7.4M
2021-01-26 5.97 5.97 5.73 5.86 7.5M
2021-01-25 6.10 6.15 5.90 5.96 7.3M
2021-01-22 6.23 6.27 6.04 6.09 6.0M
2021-01-21 6.30 6.45 6.15 6.18 10.9M
2021-01-20 6.18 6.31 6.18 6.25 12.0M
2021-01-19 6.28 6.33 6.13 6.18 4.1M
2021-01-18 6.10 6.25 6.05 6.24 4.3M
2021-01-15 6.18 6.23 6.02 6.14 3.8M
2021-01-14 6.20 6.25 6.12 6.18 2.5M
2021-01-13 6.33 6.37 6.16 6.20 3.8M
2021-01-12 6.15 6.38 6.15 6.33 6.0M
2021-01-11 6.25 6.36 6.11 6.15 5.0M
2021-01-08 6.30 6.30 6.22 6.25 4.7M
2021-01-07 6.35 6.35 6.25 6.32 3.4M
2021-01-06 6.39 6.41 6.26 6.38 5.0M
2021-01-05 6.46 6.46 6.35 6.39 2.4M
2021-01-04 6.30 6.46 6.28 6.41 3.9M