Duke Royalty

DUKE
🏛️ uk →
29.00
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 42.50 43.50 42.00 42.75 0.1M
2021-12-30 42.50 43.00 42.00 42.00 0.5M
2021-12-29 43.00 44.00 42.05 42.50 0.3M
2021-12-24 43.00 43.20 42.00 43.00 0.0M
2021-12-23 43.50 43.96 42.20 43.00 1.0M
2021-12-22 41.50 43.00 40.90 42.50 1.3M
2021-12-21 42.00 42.50 40.90 41.50 1.9M
2021-12-20 43.00 43.10 41.40 42.90 1.5M
2021-12-17 44.75 45.00 42.40 43.00 1.5M
2021-12-16 44.25 46.00 44.00 44.75 0.6M
2021-12-15 44.25 44.44 43.65 44.25 2.3M
2021-12-14 44.25 44.75 43.50 43.50 0.7M
2021-12-13 44.25 44.42 44.00 44.25 0.6M
2021-12-10 44.25 44.29 44.25 44.25 0.0M
2021-12-09 44.25 44.40 44.00 44.25 1.4M
2021-12-08 44.75 44.80 44.00 44.25 2.2M
2021-12-07 46.50 47.23 44.50 45.00 0.5M
2021-12-06 45.25 46.00 44.10 44.75 0.4M
2021-12-03 46.00 48.00 45.00 45.30 1.3M
2021-12-02 42.75 44.96 42.50 44.00 0.2M
2021-12-01 42.25 43.50 42.25 42.75 0.3M
2021-11-30 42.50 43.50 41.50 42.25 0.3M
2021-11-29 41.25 43.00 40.54 42.50 0.5M
2021-11-26 42.00 42.50 39.50 41.25 1.0M
2021-11-25 42.25 42.33 42.00 42.25 0.1M
2021-11-24 42.25 42.33 41.65 42.25 0.2M
2021-11-23 42.25 42.50 42.00 42.25 0.1M
2021-11-22 43.50 44.00 42.00 42.50 0.3M
2021-11-19 43.75 44.50 43.28 43.75 0.3M
2021-11-18 43.75 44.00 43.66 43.75 0.1M
2021-11-17 43.75 44.27 43.15 43.75 0.2M
2021-11-16 44.25 44.50 43.50 43.75 0.3M
2021-11-15 44.25 44.75 43.51 44.25 0.3M
2021-11-12 44.00 45.00 43.50 44.25 0.1M
2021-11-11 45.25 45.50 43.50 44.00 0.2M
2021-11-10 45.25 45.50 45.00 45.50 0.4M
2021-11-09 45.00 45.50 45.00 45.25 0.4M
2021-11-08 44.75 45.50 44.00 45.00 0.2M
2021-11-05 43.50 47.00 43.45 45.00 0.5M
2021-11-04 42.50 45.00 42.55 43.50 0.7M
2021-11-03 42.75 44.00 42.40 42.50 0.2M
2021-11-02 42.00 42.90 41.00 42.75 0.6M
2021-11-01 42.00 42.50 41.61 42.00 0.9M
2021-10-29 42.30 42.60 41.00 41.00 0.9M
2021-10-28 42.30 42.36 41.50 42.30 0.2M
2021-10-27 42.50 42.90 42.00 42.30 0.7M
2021-10-26 42.15 42.28 41.70 42.15 0.5M
2021-10-25 42.10 42.49 41.85 42.15 0.2M
2021-10-22 43.25 44.00 41.50 41.90 0.6M
2021-10-21 43.25 43.63 42.00 42.75 0.3M
2021-10-20 43.50 44.00 43.05 43.25 0.1M
2021-10-19 42.50 43.93 42.75 43.50 0.4M
2021-10-18 42.25 43.00 42.00 42.50 0.1M
2021-10-15 42.25 42.70 41.00 42.25 0.3M
2021-10-14 42.50 42.50 41.25 42.00 0.2M
2021-10-13 42.50 43.00 42.02 42.50 0.1M
2021-10-12 42.50 43.00 42.01 42.50 0.3M
2021-10-11 42.50 42.81 42.00 42.50 0.1M
2021-10-08 42.65 43.00 42.06 42.50 0.1M
2021-10-07 42.25 43.00 42.05 42.65 0.2M
2021-10-06 42.25 43.00 42.00 42.25 0.1M
2021-10-05 44.00 44.50 41.75 42.50 0.6M
2021-10-04 44.50 45.50 43.75 43.75 0.4M
2021-10-01 44.75 45.32 44.00 44.50 0.3M
2021-09-30 44.75 45.44 44.05 44.75 0.2M
2021-09-29 45.25 45.35 44.18 44.75 0.4M
2021-09-28 46.00 46.50 44.76 45.25 0.4M
2021-09-27 45.50 46.50 44.00 46.00 0.4M
2021-09-24 44.50 46.00 44.95 45.50 0.3M
2021-09-23 44.75 45.50 44.00 44.50 0.4M
2021-09-22 45.25 45.99 44.88 45.25 0.2M
2021-09-21 45.25 45.80 44.76 45.00 0.1M
2021-09-20 46.25 46.00 44.50 45.25 0.4M
2021-09-17 46.75 47.50 45.50 46.25 0.9M
2021-09-16 46.30 47.85 46.00 46.75 0.9M
2021-09-15 45.50 46.00 45.24 45.80 0.4M
2021-09-14 45.50 45.95 45.00 45.00 0.3M
2021-09-13 45.50 45.84 45.05 45.50 0.2M
2021-09-10 45.50 45.98 45.25 45.50 0.4M
2021-09-09 45.75 45.97 45.00 45.50 0.3M
2021-09-08 44.10 45.95 43.61 45.50 0.3M
2021-09-07 43.85 45.00 43.20 44.10 0.4M
2021-09-06 44.25 44.50 43.20 43.50 0.4M
2021-09-03 45.25 45.50 43.75 44.00 0.4M
2021-09-02 46.50 46.50 44.00 45.00 0.3M
2021-09-01 46.25 47.00 45.50 46.70 1.1M
2021-08-31 45.25 46.50 45.01 46.25 0.2M
2021-08-27 46.00 46.50 45.00 45.25 0.2M
2021-08-26 46.75 48.00 45.50 46.00 0.5M
2021-08-25 46.75 47.00 46.65 46.75 0.3M
2021-08-24 46.00 47.00 45.00 46.80 0.5M
2021-08-23 44.25 48.03 44.50 46.00 1.2M
2021-08-20 42.25 45.00 42.00 44.25 0.5M
2021-08-19 43.00 43.50 41.00 43.00 0.3M
2021-08-18 42.75 43.50 42.50 43.00 0.2M
2021-08-17 43.00 43.50 42.00 43.00 0.2M
2021-08-16 45.00 45.60 42.60 43.00 0.5M
2021-08-13 44.50 45.86 44.00 45.00 0.4M
2021-08-12 43.00 45.00 43.00 44.50 1.1M
2021-08-11 41.50 42.50 41.00 42.00 0.3M
2021-08-10 42.25 43.00 41.00 41.25 0.2M
2021-08-09 41.75 42.50 41.10 42.25 0.3M
2021-08-06 42.50 43.00 41.00 41.75 0.2M
2021-08-05 42.50 42.65 42.00 42.50 0.2M
2021-08-04 43.00 43.00 42.10 42.50 0.2M
2021-08-03 43.25 44.00 42.00 42.50 0.2M
2021-08-02 41.50 43.45 41.35 43.25 0.6M
2021-07-30 41.50 42.00 40.00 42.00 0.2M
2021-07-29 40.75 41.79 40.86 41.50 0.4M
2021-07-28 41.25 41.50 40.15 40.75 0.3M
2021-07-27 41.25 41.50 40.50 41.25 0.2M
2021-07-26 41.00 42.13 40.00 41.25 0.4M
2021-07-23 39.25 41.00 39.10 40.25 0.5M
2021-07-22 39.00 40.00 38.00 39.25 0.2M
2021-07-21 38.50 38.70 38.00 38.50 0.2M
2021-07-20 38.75 39.50 38.03 38.70 0.3M
2021-07-19 40.00 40.50 37.10 38.50 1.4M
2021-07-16 40.25 40.50 39.50 40.00 0.2M
2021-07-15 40.25 40.40 40.00 40.25 0.2M
2021-07-14 40.50 41.00 40.00 40.25 0.3M
2021-07-13 40.25 41.00 40.15 40.50 0.5M
2021-07-12 40.50 40.65 40.00 40.25 1.3M
2021-07-09 40.25 41.00 40.20 40.50 1.4M
2021-07-08 40.75 41.00 40.00 40.25 0.4M
2021-07-07 41.00 41.48 40.50 41.00 0.3M
2021-07-06 40.00 42.80 40.48 41.00 2.1M
2021-07-05 39.50 40.50 39.00 39.50 0.9M
2021-07-02 39.50 39.50 39.00 39.50 0.4M
2021-07-01 38.50 40.50 38.13 39.50 1.2M
2021-06-30 38.00 38.18 37.85 38.00 0.1M
2021-06-29 38.00 38.20 37.81 38.00 0.2M
2021-06-28 37.75 38.50 37.50 38.00 0.3M
2021-06-25 38.25 39.00 37.00 37.75 0.3M
2021-06-24 37.50 39.00 37.20 38.25 0.2M
2021-06-23 38.50 39.00 37.60 38.00 0.4M
2021-06-22 38.25 38.75 37.50 38.50 0.2M
2021-06-21 38.50 40.00 37.55 38.25 0.9M
2021-06-18 37.50 39.50 37.00 38.50 0.4M
2021-06-17 37.25 38.00 36.89 37.50 0.7M
2021-06-16 36.75 37.58 36.88 37.25 0.3M
2021-06-15 37.25 39.50 36.78 36.75 0.4M
2021-06-14 36.25 38.20 36.25 38.20 0.8M
2021-06-11 35.75 36.50 35.00 36.25 0.6M
2021-06-10 36.25 36.50 35.00 35.75 0.3M
2021-06-09 35.25 36.50 35.00 36.25 0.5M
2021-06-08 35.75 36.00 35.00 35.25 0.7M
2021-06-07 36.00 36.50 35.50 35.75 0.6M
2021-06-04 36.00 36.50 35.30 36.00 0.3M
2021-06-03 36.25 37.00 35.50 36.00 0.2M
2021-06-02 36.50 36.73 36.00 36.25 0.4M
2021-06-01 36.50 36.95 36.13 36.50 0.7M
2021-05-28 36.50 36.70 36.00 36.50 0.4M
2021-05-27 36.60 37.00 35.00 36.50 0.2M
2021-05-26 36.60 36.70 36.50 36.60 0.5M
2021-05-25 38.00 38.00 36.50 36.60 0.2M
2021-05-24 36.75 38.00 36.50 36.50 0.4M
2021-05-21 36.50 37.00 36.35 36.75 0.3M
2021-05-20 36.50 37.00 35.00 36.50 0.2M
2021-05-19 36.50 36.50 36.15 36.50 0.3M
2021-05-18 36.75 37.00 36.12 36.50 0.2M
2021-05-17 37.00 38.00 36.50 36.75 0.5M
2021-05-14 36.50 37.50 36.00 37.00 3.2M
2021-05-13 36.75 37.00 36.00 36.00 1.8M
2021-05-12 36.50 37.00 36.00 36.75 0.4M
2021-05-11 37.00 37.50 36.00 36.50 0.3M
2021-05-10 37.00 38.00 36.00 37.00 0.5M
2021-05-07 37.00 38.00 36.03 36.50 0.4M
2021-05-06 37.00 37.50 36.50 37.00 1.2M
2021-05-05 37.00 37.27 36.50 36.80 0.2M
2021-05-04 36.25 37.50 36.00 37.00 0.4M
2021-04-30 35.75 37.00 36.00 36.00 0.6M
2021-04-29 37.00 36.60 36.00 36.00 0.4M
2021-04-28 37.25 37.44 36.60 37.00 0.3M
2021-04-27 36.50 37.75 36.00 37.00 1.1M
2021-04-26 36.50 37.80 35.22 36.50 0.6M
2021-04-23 36.25 37.82 36.00 36.00 0.7M
2021-04-22 35.25 36.50 35.25 36.25 5.2M
2021-04-21 34.75 35.50 34.00 35.25 2.3M
2021-04-20 36.25 38.00 34.96 35.30 0.9M
2021-04-19 37.40 38.00 35.00 36.25 1.9M
2021-04-16 37.50 38.00 35.04 37.65 0.8M
2021-04-15 37.85 38.10 37.50 37.50 0.4M
2021-04-14 38.25 38.50 37.52 38.40 0.5M
2021-04-13 38.50 38.68 38.00 38.40 0.6M
2021-04-12 37.50 38.90 37.01 38.50 0.6M
2021-04-09 37.50 37.90 37.10 37.50 0.6M
2021-04-08 36.50 38.00 36.13 37.75 2.7M
2021-04-07 37.25 37.36 36.00 36.50 1.8M
2021-04-06 37.00 37.50 36.50 37.00 1.1M
2021-04-01 37.25 38.00 35.94 37.00 1.7M
2021-03-31 38.50 40.00 37.65 38.25 0.2M
2021-03-30 38.50 39.45 38.53 38.50 0.3M
2021-03-29 38.75 39.50 38.41 38.50 0.3M
2021-03-26 37.75 38.90 37.00 38.75 0.4M
2021-03-25 37.75 38.50 37.00 37.00 0.5M
2021-03-24 38.75 38.95 37.60 38.00 0.6M
2021-03-23 37.50 39.00 37.28 38.75 0.7M
2021-03-22 38.00 37.95 36.06 37.50 1.1M
2021-03-19 38.50 38.60 37.50 37.75 0.6M
2021-03-18 38.50 39.00 38.00 38.50 2.3M
2021-03-17 37.75 38.45 37.30 38.20 0.9M
2021-03-16 36.25 38.00 36.10 38.00 1.6M
2021-03-15 35.25 36.50 35.10 36.25 1.5M
2021-03-12 34.75 35.50 34.65 35.00 1.4M
2021-03-11 34.50 35.00 34.00 34.50 0.7M
2021-03-10 35.50 36.00 33.60 34.50 0.7M
2021-03-09 35.35 36.46 34.70 36.00 8.6M
2021-03-08 34.75 35.50 35.00 35.50 11.0M
2021-03-05 34.00 35.00 32.30 34.00 2.1M
2021-03-04 34.50 35.00 33.00 34.00 1.2M
2021-03-03 33.50 35.48 33.25 34.50 1.6M
2021-03-02 32.95 34.20 33.06 34.00 2.1M
2021-03-01 30.50 34.00 30.00 33.20 1.7M
2021-02-26 29.75 31.00 29.00 30.50 0.9M
2021-02-25 30.00 30.50 29.50 29.70 0.6M
2021-02-24 30.25 31.00 29.00 30.00 2.6M
2021-02-23 30.00 31.00 29.50 30.25 1.7M
2021-02-22 30.50 31.20 29.50 30.70 4.5M
2021-02-19 29.60 30.00 29.20 29.60 0.2M
2021-02-18 29.50 30.00 29.00 29.60 1.2M
2021-02-17 29.50 30.68 29.00 29.50 1.5M
2021-02-16 29.75 30.00 29.50 29.50 1.8M
2021-02-15 28.50 28.50 28.00 28.50 1.2M
2021-02-12 28.40 28.50 27.58 28.20 1.0M
2021-02-11 28.60 28.49 27.25 28.20 2.1M
2021-02-10 29.15 29.00 28.20 28.60 0.9M
2021-02-09 29.65 30.00 28.40 28.80 2.1M
2021-02-08 29.10 30.00 28.60 29.45 3.5M
2021-02-05 27.50 30.00 27.75 29.00 9.8M
2021-02-04 28.00 28.44 27.00 27.50 1.9M
2021-02-03 26.25 26.88 26.35 26.80 0.5M
2021-02-02 26.00 26.50 26.00 26.15 0.4M
2021-02-01 25.50 26.24 25.14 25.50 0.8M
2021-01-29 25.75 26.13 25.00 25.50 0.2M
2021-01-28 26.10 26.10 25.00 25.00 0.3M
2021-01-27 26.50 26.80 25.60 26.10 0.9M
2021-01-26 26.25 26.50 26.00 26.00 0.6M
2021-01-25 26.55 26.70 26.00 26.40 0.7M
2021-01-22 27.20 27.20 26.00 26.55 0.8M
2021-01-21 26.20 27.36 26.00 27.20 0.2M
2021-01-20 26.30 27.00 26.00 26.00 2.2M
2021-01-19 26.50 27.00 25.60 26.30 0.2M
2021-01-18 27.00 27.48 26.30 26.50 1.0M
2021-01-15 27.50 28.00 26.50 26.50 0.9M
2021-01-14 27.50 28.40 26.50 27.50 0.2M
2021-01-13 28.00 28.20 26.50 26.60 0.4M
2021-01-12 28.00 28.50 27.50 28.00 0.3M
2021-01-11 27.00 28.50 26.00 28.00 0.5M
2021-01-08 28.50 28.76 26.00 27.00 0.8M
2021-01-07 28.50 29.00 28.10 28.50 0.1M
2021-01-06 28.25 29.00 28.00 28.50 0.3M
2021-01-05 28.50 29.00 27.10 28.25 0.3M
2021-01-04 30.50 30.99 28.00 28.50 0.4M