Dingdang Health Technology

9886
🏛️ hong-kong →
0.79
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
2023-12-29 2.00 2.02 1.92 1.99 1.7M
2023-12-28 1.95 2.02 1.91 2.00 1.8M
2023-12-27 1.98 2.09 1.94 1.96 0.5M
2023-12-22 2.16 2.18 1.96 1.99 3.2M
2023-12-21 2.18 2.19 2.12 2.15 2.0M
2023-12-20 2.16 2.21 2.14 2.18 3.1M
2023-12-19 2.23 2.23 2.12 2.18 2.2M
2023-12-18 2.24 2.25 2.16 2.20 1.9M
2023-12-15 2.16 2.16 2.10 2.16 1.5M
2023-12-14 2.10 2.17 2.10 2.12 0.5M
2023-12-13 2.18 2.21 2.10 2.11 1.4M
2023-12-12 2.25 2.25 2.15 2.24 0.7M
2023-12-11 2.14 2.30 2.14 2.25 1.8M
2023-12-08 2.19 2.50 2.10 2.21 12.5M
2023-12-07 2.02 2.04 2.00 2.04 0.2M
2023-12-06 2.05 2.06 2.01 2.05 0.2M
2023-12-05 2.08 2.08 2.01 2.03 0.6M
2023-12-04 2.16 2.16 2.03 2.08 0.7M
2023-12-01 2.11 2.14 2.07 2.10 0.5M
2023-11-30 2.16 2.17 2.10 2.15 0.8M
2023-11-29 2.20 2.24 2.11 2.15 0.8M
2023-11-28 2.20 2.26 2.17 2.19 0.6M
2023-11-27 2.23 2.25 2.20 2.24 0.4M
2023-11-24 2.20 2.27 2.20 2.24 0.2M
2023-11-23 2.22 2.29 2.21 2.28 0.8M
2023-11-22 2.25 2.27 2.21 2.25 0.6M
2023-11-21 2.26 2.27 2.19 2.25 0.8M
2023-11-20 2.15 2.24 2.15 2.21 1.6M
2023-11-17 2.07 2.15 2.07 2.13 0.4M
2023-11-16 2.04 2.11 2.04 2.11 0.8M
2023-11-15 2.09 2.12 2.06 2.11 0.7M
2023-11-14 2.01 2.08 1.98 2.06 1.0M
2023-11-13 2.10 2.10 1.95 2.03 1.2M
2023-11-10 2.10 2.10 2.00 2.05 0.7M
2023-11-09 2.19 2.19 2.07 2.07 0.7M
2023-11-08 2.07 2.18 2.07 2.15 0.4M
2023-11-07 2.15 2.16 2.10 2.16 0.7M
2023-11-06 2.02 2.14 2.01 2.14 1.4M
2023-11-03 1.99 2.03 1.98 2.03 0.4M
2023-11-02 1.97 2.01 1.96 1.98 0.4M
2023-11-01 1.94 1.99 1.94 1.97 0.5M
2023-10-31 2.00 2.02 1.94 1.99 0.5M
2023-10-30 1.94 2.08 1.94 2.02 0.9M
2023-10-27 1.87 1.94 1.83 1.93 1.0M
2023-10-26 1.91 1.91 1.81 1.86 1.3M
2023-10-25 1.97 2.00 1.93 1.93 0.7M
2023-10-24 2.01 2.01 1.90 1.95 1.0M
2023-10-20 2.01 2.02 1.96 1.99 0.3M
2023-10-19 1.99 2.00 1.95 1.99 0.7M
2023-10-18 2.06 2.09 1.96 1.99 0.6M
2023-10-17 2.19 2.19 2.08 2.10 0.4M
2023-10-16 2.09 2.20 2.08 2.14 0.8M
2023-10-13 2.19 2.19 2.10 2.12 0.5M
2023-10-12 2.20 2.20 2.14 2.19 0.5M
2023-10-11 2.15 2.22 2.13 2.17 0.8M
2023-10-10 2.33 2.33 2.10 2.13 2.7M
2023-10-09 2.10 2.45 2.00 2.27 6.3M
2023-10-06 1.90 1.91 1.90 1.91 0.0M
2023-10-05 1.80 2.07 1.80 1.89 0.5M
2023-10-04 1.99 1.99 1.86 1.86 0.0M
2023-10-03 1.93 1.93 1.86 1.92 0.2M
2023-09-29 2.18 2.18 1.76 1.96 0.1M
2023-09-28 2.20 2.24 2.15 2.18 0.9M
2023-09-27 2.24 2.33 2.20 2.20 1.7M
2023-09-26 2.24 2.27 2.21 2.22 1.6M
2023-09-25 2.32 2.33 2.23 2.23 1.2M
2023-09-22 2.33 2.35 2.30 2.33 1.3M
2023-09-21 2.36 2.39 2.29 2.33 0.9M
2023-09-20 2.43 2.43 2.34 2.36 0.8M
2023-09-19 2.45 2.55 2.34 2.39 1.5M
2023-09-18 2.46 2.60 2.38 2.40 2.7M
2023-09-15 2.46 2.51 2.45 2.45 1.2M
2023-09-14 2.55 2.56 2.45 2.46 0.6M
2023-09-13 2.50 2.59 2.50 2.51 0.5M
2023-09-12 2.58 2.62 2.52 2.54 0.9M
2023-09-11 2.61 2.63 2.55 2.56 1.2M
2023-09-07 2.57 2.62 2.55 2.62 0.5M
2023-09-06 2.65 2.67 2.55 2.59 1.4M
2023-09-05 2.69 2.73 2.62 2.63 1.5M
2023-09-04 2.66 2.76 2.66 2.69 1.0M
2023-08-31 2.70 2.78 2.58 2.65 3.1M
2023-08-30 2.73 2.78 2.62 2.65 1.3M
2023-08-29 2.80 2.80 2.68 2.72 0.9M
2023-08-28 2.69 2.88 2.66 2.71 3.2M
2023-08-25 2.67 2.69 2.59 2.68 0.6M
2023-08-24 2.70 2.70 2.61 2.63 0.6M
2023-08-23 2.68 2.68 2.56 2.63 0.4M
2023-08-22 2.61 2.69 2.55 2.60 1.0M
2023-08-21 2.76 2.76 2.56 2.63 1.0M
2023-08-18 2.66 2.72 2.57 2.58 1.2M
2023-08-17 2.78 2.78 2.65 2.66 0.8M
2023-08-16 2.80 2.89 2.67 2.68 2.8M
2023-08-15 2.55 3.00 2.55 2.78 5.0M
2023-08-14 2.67 2.67 2.55 2.63 0.6M
2023-08-11 2.71 2.71 2.61 2.61 0.9M
2023-08-10 2.87 2.87 2.68 2.73 1.6M
2023-08-09 2.77 2.87 2.77 2.79 0.9M
2023-08-08 2.92 2.98 2.77 2.79 2.9M
2023-08-07 2.90 2.90 2.79 2.79 0.7M
2023-08-04 2.92 2.92 2.80 2.84 0.6M
2023-08-03 2.83 2.86 2.79 2.84 0.4M
2023-08-02 2.89 2.89 2.75 2.83 1.2M
2023-08-01 3.00 3.00 2.81 2.83 1.6M
2023-07-31 2.97 3.04 2.89 2.89 1.3M
2023-07-28 2.88 2.96 2.85 2.92 1.4M
2023-07-27 2.80 2.91 2.76 2.90 1.5M
2023-07-26 3.00 3.00 2.74 2.80 1.8M
2023-07-25 2.97 2.97 2.82 2.88 1.7M
2023-07-24 2.75 3.03 2.75 2.86 8.6M
2023-07-21 2.51 2.81 2.49 2.78 6.6M
2023-07-20 2.58 2.64 2.49 2.49 0.7M
2023-07-19 2.57 2.62 2.54 2.58 0.9M
2023-07-18 2.69 2.69 2.59 2.59 1.1M
2023-07-14 2.75 2.75 2.66 2.69 0.9M
2023-07-13 2.68 2.75 2.62 2.70 2.3M
2023-07-12 2.69 2.75 2.55 2.61 2.1M
2023-07-11 2.66 2.70 2.64 2.65 1.3M
2023-07-10 2.75 2.76 2.67 2.69 1.3M
2023-07-07 2.71 2.75 2.66 2.70 1.2M
2023-07-06 2.84 2.84 2.72 2.76 1.2M
2023-07-05 2.87 2.88 2.75 2.79 1.8M
2023-07-04 2.80 2.84 2.72 2.81 2.0M
2023-07-03 2.81 2.85 2.68 2.80 2.7M
2023-06-30 2.96 2.96 2.79 2.81 3.5M
2023-06-29 2.81 3.22 2.75 2.94 12.6M
2023-06-28 2.86 2.86 2.66 2.74 2.7M
2023-06-27 2.66 2.74 2.59 2.68 2.4M
2023-06-26 2.51 2.78 2.46 2.60 3.8M
2023-06-23 2.56 2.56 2.37 2.47 0.2M
2023-06-21 2.71 2.71 2.53 2.56 2.8M
2023-06-20 2.89 2.92 2.71 2.75 3.4M
2023-06-19 2.96 3.03 2.84 2.88 3.9M
2023-06-16 2.73 3.27 2.70 2.96 26.3M
2023-06-15 2.70 2.75 2.66 2.70 1.9M
2023-06-14 2.73 2.80 2.68 2.70 1.6M
2023-06-13 2.72 2.74 2.61 2.71 1.2M
2023-06-12 2.83 2.83 2.62 2.67 1.7M
2023-06-09 2.70 2.75 2.62 2.70 1.8M
2023-06-08 2.78 2.78 2.61 2.68 3.3M
2023-06-07 3.05 3.05 2.77 2.80 5.5M
2023-06-06 2.98 3.15 2.84 2.97 13.3M
2023-06-05 2.53 3.17 2.45 3.02 15.8M
2023-06-02 2.22 2.53 2.22 2.53 6.3M
2023-06-01 2.24 2.25 2.16 2.24 1.3M
2023-05-31 2.22 2.39 2.15 2.18 4.6M
2023-05-30 2.20 2.22 2.15 2.21 0.8M
2023-05-29 2.22 2.23 2.16 2.18 1.3M
2023-05-25 2.28 2.28 2.14 2.18 1.7M
2023-05-24 2.34 2.34 2.23 2.24 1.8M
2023-05-23 2.42 2.43 2.36 2.37 1.0M
2023-05-22 2.34 2.47 2.33 2.43 2.2M
2023-05-19 2.47 2.48 2.32 2.33 2.8M
2023-05-18 2.56 2.56 2.45 2.47 1.6M
2023-05-17 2.58 2.61 2.50 2.53 1.2M
2023-05-16 2.67 2.67 2.53 2.56 1.5M
2023-05-15 2.60 2.62 2.50 2.57 2.5M
2023-05-12 2.70 2.72 2.56 2.58 3.1M
2023-05-11 2.74 2.77 2.66 2.70 2.7M
2023-05-10 2.77 2.79 2.70 2.74 1.4M
2023-05-09 2.88 2.92 2.74 2.76 2.7M
2023-05-08 2.95 2.95 2.86 2.90 1.1M
2023-05-05 2.97 2.97 2.89 2.93 1.5M
2023-05-04 2.96 2.96 2.89 2.89 1.8M
2023-05-03 2.77 3.01 2.70 2.97 0.1M
2023-05-02 3.13 3.13 2.70 2.79 0.2M
2023-04-28 3.02 3.03 2.97 3.03 2.4M
2023-04-27 3.08 3.08 2.96 2.97 1.6M
2023-04-26 2.99 3.04 2.93 2.96 2.7M
2023-04-25 3.22 3.24 2.90 2.94 5.1M
2023-04-24 3.10 3.35 3.09 3.17 4.5M
2023-04-21 3.19 3.19 3.06 3.09 3.4M
2023-04-20 3.32 3.34 3.16 3.17 4.7M
2023-04-19 3.40 3.44 3.32 3.37 2.6M
2023-04-18 3.46 3.60 3.37 3.40 4.6M
2023-04-17 3.45 3.45 3.30 3.43 6.1M
2023-04-14 3.33 3.65 3.29 3.41 16.6M
2023-04-13 3.27 3.35 3.20 3.24 5.2M
2023-04-12 3.40 3.40 3.25 3.27 4.5M
2023-04-11 3.37 3.50 3.34 3.40 3.8M
2023-04-06 3.45 3.52 3.32 3.36 6.4M
2023-04-04 3.26 3.51 3.12 3.35 12.3M
2023-04-03 3.52 3.52 3.26 3.29 11.2M
2023-03-31 3.70 3.70 3.48 3.52 7.3M
2023-03-30 3.82 3.84 3.55 3.61 9.8M
2023-03-29 3.91 4.09 3.73 3.79 9.4M
2023-03-28 4.08 4.08 3.77 3.88 5.5M
2023-03-27 4.14 4.18 3.92 4.06 11.3M
2023-03-24 3.63 4.51 3.62 4.04 60.5M
2023-03-23 3.65 3.70 3.47 3.53 7.4M
2023-03-22 3.83 3.94 3.63 3.64 9.2M
2023-03-21 3.60 3.98 3.52 3.72 15.3M
2023-03-20 3.99 4.08 3.52 3.56 13.5M
2023-03-17 4.29 4.36 3.86 3.96 19.4M
2023-03-16 4.90 5.21 4.16 4.24 32.6M
2023-03-15 7.40 8.70 4.73 4.79 54.9M
2023-03-14 7.10 20.20 7.06 7.35 19.1M
2023-03-13 7.00 7.19 6.11 6.94 0.9M
2023-03-10 7.10 7.10 6.46 7.00 0.7M
2023-03-09 6.90 7.12 6.58 6.85 0.7M
2023-03-08 6.81 7.14 6.65 7.03 0.7M
2023-03-07 7.80 7.80 6.92 7.10 0.8M
2023-03-06 7.32 8.45 7.21 7.78 0.8M
2023-03-03 7.96 8.00 7.01 7.30 0.8M
2023-03-02 7.90 8.18 7.57 7.98 0.7M
2023-03-01 7.71 8.62 7.49 8.20 0.9M
2023-02-28 8.67 8.67 7.30 7.70 0.5M
2023-02-27 8.19 8.81 7.84 8.66 0.3M
2023-02-24 8.50 8.64 7.56 7.75 0.4M
2023-02-23 9.03 9.03 8.20 8.56 0.3M
2023-02-22 8.90 9.23 8.59 9.18 0.3M
2023-02-21 10.00 10.00 8.14 8.58 0.7M
2023-02-20 10.50 10.50 9.47 9.82 0.4M
2023-02-17 11.10 11.10 10.50 10.50 0.4M
2023-02-16 11.24 11.32 10.48 11.04 0.7M
2023-02-15 11.30 11.32 10.98 11.24 0.7M
2023-02-14 11.60 11.60 11.12 11.12 0.7M
2023-02-13 11.80 11.80 11.48 11.52 0.7M
2023-02-10 11.82 12.02 11.78 11.80 0.7M
2023-02-09 11.82 12.02 11.68 11.86 0.8M
2023-02-08 11.70 11.90 11.64 11.82 0.7M
2023-02-07 11.90 12.00 11.62 11.62 0.8M
2023-02-06 11.90 11.98 11.72 11.90 0.7M
2023-02-03 12.00 12.24 11.84 11.96 0.7M
2023-02-02 11.70 12.48 11.54 12.00 0.9M
2023-02-01 11.52 11.70 11.42 11.64 0.9M
2023-01-31 11.90 12.00 11.54 11.54 0.3M
2023-01-30 11.90 11.98 11.74 11.98 0.8M
2023-01-27 11.96 11.98 11.76 11.90 0.3M
2023-01-26 11.80 12.24 11.72 12.00 0.2M
2023-01-20 11.70 11.90 11.60 11.66 0.3M
2023-01-19 11.60 11.98 11.58 11.60 0.3M
2023-01-18 11.70 12.04 11.58 11.60 0.6M
2023-01-17 11.70 12.00 11.38 11.58 0.7M
2023-01-16 11.78 11.78 11.34 11.54 0.8M
2023-01-13 11.70 11.80 11.54 11.64 0.8M
2023-01-12 11.86 11.88 11.64 11.70 0.7M
2023-01-11 11.80 11.94 11.64 11.86 1.0M
2023-01-10 11.78 11.90 11.46 11.68 0.7M
2023-01-09 11.82 11.98 11.50 11.68 0.7M
2023-01-06 11.90 12.28 11.70 11.72 0.7M
2023-01-05 12.00 12.00 11.82 12.00 0.7M
2023-01-04 11.80 12.70 11.60 12.04 0.8M
2023-01-03 11.80 11.80 11.32 11.50 0.7M