E -Commodities Hlds

1733
🏛️ hong-kong →
0.83
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 1.15 1.18 1.14 1.17 8.8M
2021-12-30 1.10 1.15 1.09 1.15 20.6M
2021-12-29 1.09 1.14 1.08 1.10 15.6M
2021-12-28 1.08 1.09 1.03 1.08 21.2M
2021-12-24 1.08 1.10 1.05 1.08 7.6M
2021-12-23 1.06 1.08 1.04 1.07 16.1M
2021-12-22 0.99 1.08 0.97 1.06 36.6M
2021-12-21 0.95 1.00 0.94 0.98 15.7M
2021-12-20 0.92 0.95 0.91 0.95 18.5M
2021-12-17 0.96 0.98 0.91 0.92 16.0M
2021-12-16 0.92 0.98 0.92 0.96 31.4M
2021-12-15 0.88 0.94 0.87 0.92 21.3M
2021-12-14 0.88 0.89 0.87 0.88 7.1M
2021-12-13 0.87 0.89 0.86 0.88 9.9M
2021-12-10 0.87 0.88 0.86 0.87 4.6M
2021-12-09 0.85 0.88 0.85 0.86 7.2M
2021-12-08 0.81 0.85 0.80 0.85 9.7M
2021-12-07 0.81 0.82 0.77 0.81 12.6M
2021-12-06 0.81 0.83 0.79 0.81 8.3M
2021-12-03 0.86 0.90 0.85 0.88 31.8M
2021-12-02 0.86 0.88 0.84 0.87 10.2M
2021-12-01 0.83 0.87 0.82 0.86 10.4M
2021-11-30 0.82 0.85 0.80 0.83 7.4M
2021-11-29 0.84 0.85 0.82 0.84 6.4M
2021-11-26 0.82 0.89 0.82 0.85 18.8M
2021-11-25 0.85 0.86 0.83 0.84 6.1M
2021-11-24 0.77 0.85 0.77 0.85 30.3M
2021-11-23 0.73 0.78 0.72 0.77 13.8M
2021-11-22 0.73 0.74 0.72 0.73 4.8M
2021-11-19 0.75 0.75 0.73 0.73 9.8M
2021-11-18 0.76 0.78 0.75 0.75 8.1M
2021-11-17 0.77 0.78 0.76 0.76 4.6M
2021-11-16 0.76 0.79 0.75 0.78 6.4M
2021-11-15 0.78 0.79 0.76 0.77 6.4M
2021-11-12 0.79 0.80 0.78 0.78 5.8M
2021-11-11 0.79 0.81 0.78 0.80 7.3M
2021-11-10 0.81 0.81 0.79 0.79 8.0M
2021-11-09 0.82 0.83 0.79 0.81 17.5M
2021-11-08 0.81 0.83 0.81 0.82 2.0M
2021-11-05 0.81 0.82 0.80 0.81 13.1M
2021-11-04 0.83 0.84 0.80 0.82 12.1M
2021-11-03 0.80 0.83 0.80 0.83 15.8M
2021-11-02 0.83 0.84 0.80 0.81 12.4M
2021-11-01 0.80 0.84 0.80 0.83 17.2M
2021-10-29 0.84 0.84 0.80 0.82 19.3M
2021-10-28 0.83 0.85 0.79 0.83 31.4M
2021-10-27 0.90 0.90 0.85 0.85 22.3M
2021-10-26 0.90 0.92 0.85 0.90 28.1M
2021-10-25 0.89 0.91 0.88 0.89 6.4M
2021-10-22 0.96 0.97 0.89 0.89 29.4M
2021-10-21 0.94 0.97 0.93 0.96 21.9M
2021-10-20 0.89 0.94 0.86 0.93 49.6M
2021-10-19 0.91 0.93 0.88 0.92 27.8M
2021-10-18 0.90 0.93 0.88 0.91 35.7M
2021-10-15 0.89 0.90 0.86 0.89 31.2M
2021-10-12 0.84 0.90 0.82 0.89 30.7M
2021-10-11 0.86 0.90 0.84 0.84 22.7M
2021-10-08 0.84 0.85 0.77 0.84 40.0M
2021-10-07 0.82 0.85 0.82 0.85 21.4M
2021-10-06 0.82 0.85 0.80 0.82 28.8M
2021-10-05 0.78 0.84 0.78 0.81 25.8M
2021-10-04 0.78 0.85 0.77 0.79 29.3M
2021-09-30 0.73 0.79 0.73 0.77 14.8M
2021-09-29 0.79 0.79 0.72 0.73 21.9M
2021-09-28 0.73 0.80 0.72 0.79 31.0M
2021-09-27 0.83 0.83 0.69 0.73 48.9M
2021-09-24 0.89 0.89 0.79 0.80 27.9M
2021-09-23 0.91 0.92 0.86 0.88 22.7M
2021-09-21 0.78 0.87 0.76 0.85 46.8M
2021-09-20 0.85 0.86 0.78 0.80 41.6M
2021-09-17 0.93 0.93 0.83 0.87 56.7M
2021-09-16 1.02 1.08 0.89 0.93 95.4M
2021-09-15 0.94 1.03 0.93 1.02 59.1M
2021-09-14 0.98 1.03 0.93 0.95 82.8M
2021-09-13 0.96 1.01 0.94 0.97 59.4M
2021-09-10 0.96 0.99 0.91 0.97 53.3M
2021-09-09 0.90 1.01 0.89 0.95 102.7M
2021-09-08 0.90 0.94 0.87 0.89 56.9M
2021-09-07 0.78 0.94 0.77 0.93 119.7M
2021-09-06 0.76 0.78 0.72 0.76 21.5M
2021-09-03 0.73 0.79 0.72 0.76 51.8M
2021-09-02 0.66 0.73 0.63 0.73 57.2M
2021-09-01 0.70 0.70 0.63 0.65 40.8M
2021-08-31 0.72 0.77 0.67 0.69 76.2M
2021-08-30 0.65 0.68 0.62 0.65 27.4M
2021-08-27 0.64 0.65 0.61 0.64 17.2M
2021-08-26 0.60 0.65 0.59 0.63 35.6M
2021-08-25 0.58 0.62 0.56 0.60 30.0M
2021-08-24 0.55 0.59 0.53 0.57 34.5M
2021-08-23 0.52 0.58 0.52 0.54 32.5M
2021-08-20 0.57 0.57 0.47 0.50 51.9M
2021-08-19 0.56 0.58 0.53 0.56 43.2M
2021-08-18 0.66 0.68 0.56 0.57 54.5M
2021-08-17 0.68 0.69 0.59 0.64 102.2M
2021-08-16 0.55 0.68 0.55 0.68 132.2M
2021-08-13 0.44 0.55 0.44 0.52 179.7M
2021-08-12 0.37 0.39 0.37 0.38 4.5M
2021-08-11 0.37 0.38 0.37 0.37 0.7M
2021-08-10 0.36 0.37 0.36 0.37 1.0M
2021-08-09 0.37 0.37 0.36 0.36 2.1M
2021-08-06 0.37 0.37 0.36 0.36 4.4M
2021-08-05 0.38 0.38 0.37 0.38 1.4M
2021-08-04 0.38 0.38 0.37 0.38 1.5M
2021-08-03 0.38 0.38 0.38 0.38 0.9M
2021-08-02 0.39 0.39 0.39 0.39 0.9M
2021-07-30 0.38 0.39 0.38 0.39 0.8M
2021-07-29 0.38 0.39 0.38 0.39 0.7M
2021-07-28 0.37 0.39 0.36 0.39 1.9M
2021-07-27 0.38 0.39 0.36 0.36 3.9M
2021-07-26 0.41 0.41 0.39 0.39 5.1M
2021-07-23 0.41 0.41 0.41 0.41 1.5M
2021-07-22 0.41 0.41 0.40 0.41 5.0M
2021-07-21 0.42 0.42 0.41 0.41 4.1M
2021-07-20 0.44 0.44 0.41 0.42 11.7M
2021-07-19 0.42 0.45 0.42 0.44 12.7M
2021-07-16 0.42 0.42 0.41 0.42 5.9M
2021-07-15 0.42 0.42 0.41 0.42 1.3M
2021-07-14 0.41 0.43 0.40 0.42 12.8M
2021-07-13 0.41 0.41 0.40 0.40 2.3M
2021-07-12 0.41 0.41 0.40 0.41 0.9M
2021-07-09 0.41 0.41 0.40 0.41 4.6M
2021-07-08 0.40 0.41 0.40 0.41 10.0M
2021-07-07 0.40 0.41 0.40 0.41 1.3M
2021-07-06 0.41 0.41 0.40 0.40 3.5M
2021-07-05 0.40 0.41 0.40 0.41 5.4M
2021-07-02 0.39 0.41 0.39 0.41 6.5M
2021-06-30 0.39 0.39 0.39 0.39 2.1M
2021-06-29 0.40 0.40 0.39 0.40 0.2M
2021-06-28 0.40 0.40 0.40 0.40 3.5M
2021-06-25 0.41 0.41 0.40 0.40 4.2M
2021-06-24 0.41 0.41 0.40 0.40 1.3M
2021-06-23 0.41 0.41 0.40 0.41 4.0M
2021-06-22 0.40 0.41 0.40 0.40 6.7M
2021-06-21 0.39 0.39 0.39 0.39 0.5M
2021-06-18 0.40 0.40 0.39 0.39 2.1M
2021-06-17 0.39 0.40 0.39 0.40 2.8M
2021-06-16 0.39 0.40 0.39 0.40 4.8M
2021-06-15 0.40 0.40 0.39 0.39 2.4M
2021-06-11 0.39 0.40 0.39 0.40 4.2M
2021-06-10 0.39 0.40 0.39 0.39 2.1M
2021-06-09 0.40 0.40 0.39 0.40 2.2M
2021-06-08 0.40 0.40 0.40 0.40 1.7M
2021-06-07 0.40 0.41 0.40 0.40 2.8M
2021-06-04 0.39 0.40 0.39 0.40 5.9M
2021-06-03 0.40 0.40 0.39 0.40 1.7M
2021-06-02 0.40 0.40 0.39 0.40 1.4M
2021-06-01 0.40 0.41 0.39 0.40 5.0M
2021-05-31 0.40 0.41 0.40 0.40 1.5M
2021-05-28 0.40 0.42 0.40 0.40 4.4M
2021-05-27 0.40 0.40 0.40 0.40 2.0M
2021-05-26 0.40 0.40 0.39 0.40 2.3M
2021-05-25 0.40 0.40 0.40 0.40 2.6M
2021-05-24 0.41 0.41 0.40 0.40 5.4M
2021-05-21 0.41 0.42 0.41 0.41 4.2M
2021-05-20 0.44 0.44 0.41 0.41 21.9M
2021-05-18 0.41 0.44 0.40 0.44 15.8M
2021-05-17 0.40 0.42 0.40 0.41 4.5M
2021-05-14 0.41 0.42 0.39 0.41 9.7M
2021-05-13 0.44 0.44 0.40 0.41 14.7M
2021-05-12 0.44 0.45 0.42 0.44 10.2M
2021-05-11 0.46 0.46 0.42 0.44 26.3M
2021-05-10 0.41 0.48 0.41 0.47 61.3M
2021-05-07 0.41 0.43 0.40 0.40 9.7M
2021-05-06 0.42 0.42 0.40 0.41 4.3M
2021-05-05 0.40 0.42 0.40 0.42 6.0M
2021-05-04 0.38 0.40 0.38 0.40 3.3M
2021-05-03 0.41 0.41 0.38 0.39 5.5M
2021-04-30 0.43 0.43 0.40 0.41 4.7M
2021-04-29 0.43 0.43 0.41 0.42 4.3M
2021-04-28 0.43 0.44 0.42 0.43 11.7M
2021-04-27 0.43 0.43 0.39 0.42 10.0M
2021-04-26 0.40 0.44 0.40 0.42 28.0M
2021-04-23 0.37 0.41 0.36 0.41 19.3M
2021-04-22 0.36 0.38 0.35 0.37 8.8M
2021-04-21 0.35 0.36 0.34 0.36 7.5M
2021-04-20 0.35 0.35 0.34 0.35 1.4M
2021-04-19 0.35 0.35 0.34 0.35 7.9M
2021-04-16 0.34 0.36 0.33 0.36 11.2M
2021-04-15 0.35 0.35 0.34 0.34 2.2M
2021-04-14 0.35 0.35 0.34 0.35 1.3M
2021-04-13 0.35 0.35 0.34 0.35 2.1M
2021-04-12 0.36 0.36 0.34 0.35 2.5M
2021-04-09 0.36 0.38 0.36 0.37 3.7M
2021-04-08 0.34 0.38 0.33 0.37 11.6M
2021-04-07 0.33 0.34 0.32 0.34 4.3M
2021-04-01 0.35 0.35 0.33 0.34 5.9M
2021-03-31 0.35 0.35 0.33 0.35 5.2M
2021-03-30 0.36 0.37 0.34 0.35 12.7M
2021-03-29 0.42 0.42 0.36 0.36 39.0M
2021-03-26 0.43 0.44 0.43 0.44 1.7M
2021-03-25 0.42 0.43 0.41 0.43 3.9M
2021-03-24 0.45 0.45 0.42 0.43 3.3M
2021-03-23 0.45 0.45 0.44 0.45 6.2M
2021-03-22 0.42 0.45 0.42 0.45 8.8M
2021-03-19 0.42 0.43 0.42 0.43 3.6M
2021-03-18 0.43 0.44 0.42 0.42 3.0M
2021-03-17 0.43 0.43 0.42 0.42 2.4M
2021-03-16 0.44 0.44 0.42 0.42 4.0M
2021-03-15 0.44 0.46 0.43 0.43 5.6M
2021-03-12 0.48 0.50 0.44 0.44 27.2M
2021-03-11 0.41 0.43 0.41 0.42 4.7M
2021-03-10 0.41 0.41 0.41 0.41 1.4M
2021-03-09 0.42 0.42 0.41 0.41 3.4M
2021-03-08 0.45 0.45 0.42 0.42 4.5M
2021-03-05 0.45 0.45 0.43 0.45 4.7M
2021-03-04 0.45 0.47 0.44 0.45 12.1M
2021-03-03 0.45 0.47 0.44 0.45 5.3M
2021-03-02 0.42 0.46 0.41 0.44 13.1M
2021-03-01 0.42 0.43 0.41 0.42 4.2M
2021-02-26 0.43 0.43 0.40 0.42 8.8M
2021-02-25 0.43 0.44 0.41 0.44 13.5M
2021-02-24 0.50 0.50 0.35 0.42 51.9M
2021-02-23 0.54 0.54 0.48 0.50 21.6M
2021-02-22 0.56 0.58 0.52 0.54 37.2M
2021-02-19 0.46 0.56 0.46 0.55 61.7M
2021-02-18 0.46 0.46 0.42 0.46 15.3M
2021-02-17 0.42 0.46 0.42 0.45 31.4M
2021-02-16 0.41 0.42 0.40 0.41 5.1M
2021-02-11 0.40 0.41 0.40 0.41 1.6M
2021-02-10 0.42 0.44 0.39 0.40 8.8M
2021-02-09 0.38 0.42 0.38 0.41 16.7M
2021-02-08 0.37 0.38 0.37 0.37 4.6M
2021-02-05 0.38 0.38 0.37 0.37 3.9M
2021-02-04 0.38 0.38 0.37 0.37 1.9M
2021-02-03 0.38 0.38 0.37 0.38 2.2M
2021-02-02 0.39 0.39 0.37 0.38 2.3M
2021-02-01 0.37 0.39 0.37 0.38 2.5M
2021-01-29 0.38 0.38 0.37 0.37 1.6M
2021-01-28 0.38 0.38 0.37 0.37 5.0M
2021-01-27 0.39 0.39 0.38 0.38 2.7M
2021-01-26 0.40 0.40 0.38 0.39 3.7M
2021-01-25 0.38 0.42 0.38 0.40 20.3M
2021-01-22 0.38 0.39 0.37 0.38 6.5M
2021-01-21 0.38 0.39 0.37 0.38 5.4M
2021-01-20 0.39 0.39 0.37 0.38 4.7M
2021-01-19 0.40 0.41 0.39 0.39 6.2M
2021-01-18 0.38 0.41 0.37 0.40 12.4M
2021-01-15 0.38 0.39 0.37 0.38 4.2M
2021-01-14 0.39 0.39 0.38 0.39 2.4M
2021-01-13 0.37 0.39 0.37 0.39 4.3M
2021-01-12 0.36 0.38 0.36 0.37 3.7M
2021-01-11 0.39 0.39 0.37 0.37 7.6M
2021-01-08 0.40 0.40 0.39 0.39 4.2M
2021-01-07 0.39 0.41 0.39 0.40 13.6M
2021-01-06 0.40 0.40 0.39 0.39 2.7M
2021-01-05 0.41 0.41 0.39 0.40 12.1M
2021-01-04 0.38 0.41 0.38 0.41 25.3M