Flat Glass

6865
🏛️ hong-kong →
11.25
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 36.00 39.60 36.00 39.60 6.7M
2021-12-30 34.00 35.80 33.70 35.40 3.1M
2021-12-29 33.40 34.00 32.80 33.90 3.3M
2021-12-28 34.15 34.55 32.90 33.40 3.3M
2021-12-24 34.80 35.40 33.55 34.15 1.9M
2021-12-23 32.75 34.60 32.40 34.55 4.6M
2021-12-22 33.45 33.90 32.35 32.75 5.4M
2021-12-21 33.70 33.80 31.50 33.45 8.4M
2021-12-20 36.05 36.55 33.00 33.00 10.8M
2021-12-17 37.20 37.50 35.75 36.70 12.4M
2021-12-16 35.65 37.50 35.65 37.25 3.3M
2021-12-15 35.60 36.80 35.15 35.85 6.8M
2021-12-14 36.75 37.40 35.20 35.60 8.6M
2021-12-13 36.00 38.65 35.75 37.05 8.7M
2021-12-10 34.60 35.90 34.30 35.30 7.4M
2021-12-09 35.15 35.35 34.20 35.05 4.3M
2021-12-08 33.35 35.00 32.90 34.80 11.9M
2021-12-07 34.30 34.40 32.15 32.95 10.5M
2021-12-06 33.20 34.95 32.55 33.40 9.5M
2021-12-03 33.30 33.80 32.55 33.25 6.1M
2021-12-02 33.10 34.45 32.75 33.10 4.6M
2021-12-01 34.50 35.15 32.75 33.50 7.3M
2021-11-30 33.25 34.40 32.50 34.20 7.4M
2021-11-29 33.00 34.50 32.20 33.30 3.8M
2021-11-26 34.50 34.65 32.60 33.50 7.6M
2021-11-25 34.85 35.15 33.35 34.10 6.8M
2021-11-24 36.30 36.80 34.55 34.65 7.6M
2021-11-23 36.80 37.30 36.10 36.35 4.5M
2021-11-22 37.30 38.25 36.50 37.05 6.1M
2021-11-19 37.00 39.30 36.90 37.90 5.0M
2021-11-18 38.40 39.05 37.80 38.35 3.0M
2021-11-17 37.70 39.00 36.60 38.80 4.4M
2021-11-16 38.65 38.70 37.25 37.70 4.9M
2021-11-15 39.00 39.40 38.00 38.35 2.3M
2021-11-12 38.05 39.30 38.00 38.85 4.0M
2021-11-11 36.05 37.85 36.05 37.45 3.9M
2021-11-10 37.10 37.25 35.60 36.70 5.3M
2021-11-09 36.80 37.25 36.00 37.05 2.6M
2021-11-08 37.60 38.00 35.10 36.30 6.7M
2021-11-05 37.80 39.00 37.25 37.60 6.1M
2021-11-04 37.40 37.95 36.20 37.95 4.8M
2021-11-03 38.85 38.85 36.50 36.85 8.4M
2021-11-02 40.75 41.15 38.35 38.80 11.5M
2021-11-01 42.05 42.95 40.20 40.55 7.6M
2021-10-29 42.50 43.30 40.30 42.00 7.5M
2021-10-28 41.00 42.75 39.50 42.05 10.3M
2021-10-27 39.95 40.40 38.60 39.75 3.0M
2021-10-26 39.90 40.60 39.10 39.80 3.5M
2021-10-25 38.50 40.45 38.50 39.30 4.4M
2021-10-22 39.85 40.45 38.80 39.00 5.6M
2021-10-21 40.60 41.55 39.00 39.30 7.3M
2021-10-20 40.00 42.35 39.55 40.60 9.7M
2021-10-19 39.70 39.70 38.50 39.55 3.9M
2021-10-18 38.25 39.80 37.30 39.70 6.8M
2021-10-15 36.95 38.60 36.60 38.00 19.5M
2021-10-12 34.70 35.70 34.35 34.90 4.4M
2021-10-11 35.00 36.90 34.00 35.00 13.6M
2021-10-08 35.85 36.50 33.00 33.65 14.4M
2021-10-07 35.00 35.60 34.55 35.45 10.2M
2021-10-06 36.25 36.25 33.60 33.80 5.8M
2021-10-05 37.20 37.25 35.85 36.10 3.8M
2021-10-04 36.75 37.30 35.45 37.20 4.2M
2021-09-30 36.10 36.90 35.30 36.75 4.0M
2021-09-29 36.15 36.85 35.20 36.20 4.7M
2021-09-28 35.15 37.40 35.15 36.20 9.5M
2021-09-27 37.20 37.80 35.05 35.10 9.9M
2021-09-24 36.95 37.60 36.50 37.20 7.0M
2021-09-23 36.10 37.60 36.10 36.95 7.9M
2021-09-21 34.35 35.35 33.50 35.25 2.8M
2021-09-20 35.75 35.75 33.45 34.45 6.0M
2021-09-17 35.70 36.45 35.40 35.75 5.7M
2021-09-16 37.50 37.95 35.30 35.70 9.5M
2021-09-15 37.15 38.20 36.25 37.50 4.5M
2021-09-14 36.60 38.00 35.60 37.05 6.6M
2021-09-13 39.00 39.70 36.15 36.60 15.1M
2021-09-10 38.60 39.60 37.20 39.55 9.4M
2021-09-09 37.65 38.95 36.05 38.55 10.9M
2021-09-08 39.75 39.90 37.50 37.95 7.4M
2021-09-07 39.05 40.00 38.40 39.90 5.6M
2021-09-06 40.50 40.90 38.50 39.20 8.4M
2021-09-03 42.30 42.45 39.65 40.00 7.4M
2021-09-02 42.30 43.75 41.15 42.55 10.8M
2021-09-01 44.50 44.95 40.30 40.80 14.2M
2021-08-31 43.00 45.40 40.10 45.40 10.2M
2021-08-30 38.40 43.45 38.40 43.00 16.2M
2021-08-27 36.50 39.40 35.65 38.30 6.8M
2021-08-26 37.00 38.25 36.15 37.10 12.3M
2021-08-25 33.90 36.50 32.80 36.50 12.3M
2021-08-24 31.10 32.80 30.65 32.65 5.2M
2021-08-23 30.90 32.15 29.50 30.65 10.1M
2021-08-20 32.10 32.30 29.00 30.40 8.3M
2021-08-19 33.90 33.90 31.30 32.10 9.6M
2021-08-18 32.70 35.10 32.10 33.85 12.8M
2021-08-17 31.70 32.60 30.30 31.50 6.1M
2021-08-16 33.50 34.00 30.55 31.80 11.1M
2021-08-13 34.70 35.00 32.75 33.35 7.1M
2021-08-12 33.50 35.70 33.50 34.40 10.1M
2021-08-11 39.85 39.85 33.10 34.15 19.5M
2021-08-10 42.00 42.00 38.00 38.95 8.1M
2021-08-09 40.30 41.40 38.20 41.40 5.3M
2021-08-06 41.65 43.20 39.80 41.00 6.7M
2021-08-05 39.10 43.20 38.80 41.85 16.0M
2021-08-04 36.90 40.80 36.90 40.30 12.6M
2021-08-03 40.00 40.00 35.90 37.00 14.6M
2021-08-02 35.75 40.00 35.75 40.00 16.7M
2021-07-30 32.85 35.90 32.50 34.65 6.1M
2021-07-29 32.70 34.05 32.05 33.25 5.9M
2021-07-28 30.85 32.30 29.00 31.25 7.7M
2021-07-27 33.85 36.50 29.10 31.05 17.7M
2021-07-26 35.25 38.00 34.20 35.20 10.4M
2021-07-23 35.20 36.50 34.85 36.45 12.7M
2021-07-22 34.00 35.45 33.05 35.20 10.0M
2021-07-21 33.50 35.50 33.40 33.80 15.2M
2021-07-20 33.50 34.20 32.90 33.95 9.0M
2021-07-19 31.25 33.85 31.05 33.50 11.6M
2021-07-16 31.85 33.00 31.45 31.50 6.3M
2021-07-15 31.05 33.05 30.10 32.10 10.7M
2021-07-14 32.95 33.00 30.80 31.60 8.7M
2021-07-13 33.40 34.40 33.00 33.05 9.5M
2021-07-12 32.05 33.00 30.30 33.00 9.0M
2021-07-09 30.40 33.00 28.55 31.65 12.8M
2021-07-08 33.15 33.45 30.65 31.30 11.8M
2021-07-07 28.30 32.50 27.80 32.40 13.7M
2021-07-06 29.90 30.45 27.80 28.85 6.2M
2021-07-05 29.25 30.90 29.15 29.80 9.7M
2021-07-02 31.80 31.80 28.50 29.10 15.0M
2021-06-30 33.00 33.50 31.80 32.00 9.7M
2021-06-29 31.40 33.40 30.90 33.00 12.9M
2021-06-28 29.40 31.50 29.40 31.15 5.8M
2021-06-25 29.90 30.30 28.90 29.90 7.7M
2021-06-24 29.60 30.40 28.60 29.55 13.0M
2021-06-23 28.40 29.00 27.10 28.20 11.6M
2021-06-22 27.35 29.70 26.80 28.50 21.4M
2021-06-21 25.35 27.80 24.80 27.20 11.0M
2021-06-18 24.00 26.60 24.00 25.65 10.3M
2021-06-17 24.60 25.10 23.90 24.35 6.2M
2021-06-16 25.45 26.50 24.10 24.65 6.4M
2021-06-15 25.95 26.20 25.00 25.60 8.2M
2021-06-11 25.65 27.45 24.70 26.20 20.4M
2021-06-10 23.45 25.80 22.95 25.70 17.0M
2021-06-09 22.00 23.10 21.50 23.10 4.5M
2021-06-08 22.05 22.05 21.00 22.00 3.6M
2021-06-07 22.00 22.20 21.65 22.10 2.1M
2021-06-04 22.10 22.35 21.50 21.85 3.6M
2021-06-03 23.30 23.95 21.80 22.25 7.7M
2021-06-02 24.55 25.00 23.10 23.25 7.0M
2021-06-01 24.00 25.20 23.55 24.25 9.6M
2021-05-31 22.35 24.20 21.55 23.95 7.4M
2021-05-28 21.80 22.55 21.35 21.90 6.0M
2021-05-27 22.20 22.20 20.75 21.75 41.4M
2021-05-26 22.65 22.65 21.85 22.25 5.6M
2021-05-25 22.25 22.30 21.10 22.10 7.2M
2021-05-24 22.20 22.80 21.60 22.25 6.4M
2021-05-21 22.20 22.70 21.75 22.35 5.6M
2021-05-20 21.90 22.85 21.50 22.05 13.5M
2021-05-18 21.05 22.10 20.75 21.60 7.4M
2021-05-17 19.58 21.40 19.58 21.15 8.9M
2021-05-14 19.00 19.74 18.92 19.46 4.5M
2021-05-13 18.44 20.30 18.44 18.80 12.5M
2021-05-12 18.30 19.68 18.28 19.20 12.9M
2021-05-11 17.80 18.18 17.20 18.02 8.6M
2021-05-10 17.60 18.42 17.60 18.28 10.4M
2021-05-07 19.16 19.20 17.50 17.52 21.5M
2021-05-06 20.80 20.80 18.60 19.26 16.5M
2021-05-05 21.55 21.55 20.05 20.50 7.6M
2021-05-04 23.10 23.20 21.90 22.10 4.3M
2021-05-03 24.00 24.00 22.90 23.10 2.0M
2021-04-30 23.55 24.10 22.90 24.00 7.2M
2021-04-29 23.80 24.50 22.85 24.10 6.1M
2021-04-28 23.30 23.60 22.65 23.50 3.8M
2021-04-27 24.00 24.00 22.60 22.85 7.5M
2021-04-26 25.60 25.60 23.90 24.00 4.1M
2021-04-23 24.50 25.80 23.85 25.35 8.2M
2021-04-22 24.45 24.85 23.95 24.35 4.9M
2021-04-21 24.55 25.45 24.00 24.00 3.8M
2021-04-20 25.20 25.50 24.45 24.70 6.0M
2021-04-19 24.40 25.50 23.50 24.95 6.1M
2021-04-16 23.65 24.10 23.15 23.80 12.5M
2021-04-15 24.40 24.40 23.10 23.50 2.7M
2021-04-14 22.80 24.15 22.45 23.95 4.9M
2021-04-13 23.65 23.65 22.00 22.35 7.1M
2021-04-12 24.75 25.30 23.10 23.20 5.5M
2021-04-09 24.55 26.05 24.45 24.75 6.8M
2021-04-08 25.60 25.70 24.15 24.30 5.0M
2021-04-07 26.00 26.20 25.00 25.60 9.1M
2021-04-01 23.85 25.50 23.55 25.50 10.1M
2021-03-31 23.75 23.75 22.65 23.55 8.5M
2021-03-30 23.15 23.65 21.85 23.25 9.5M
2021-03-29 22.90 23.30 22.10 22.75 3.8M
2021-03-26 21.55 23.35 21.55 22.35 5.4M
2021-03-25 22.15 22.15 20.75 21.35 11.5M
2021-03-24 22.85 23.25 21.55 22.15 7.4M
2021-03-23 24.70 24.70 22.55 23.50 5.0M
2021-03-22 23.05 24.20 22.95 23.95 4.2M
2021-03-19 24.25 24.65 22.95 22.95 7.8M
2021-03-18 25.50 25.50 24.50 24.65 2.4M
2021-03-17 25.90 26.10 25.10 25.40 4.2M
2021-03-16 25.60 25.60 24.30 24.95 2.3M
2021-03-15 25.00 25.50 24.50 24.70 5.0M
2021-03-12 25.30 25.60 24.10 24.45 5.2M
2021-03-11 23.00 24.40 22.85 24.20 8.4M
2021-03-10 23.60 23.80 22.35 22.75 7.6M
2021-03-09 21.10 23.20 20.00 21.60 18.2M
2021-03-08 23.70 23.80 19.92 21.35 21.8M
2021-03-05 22.55 23.90 21.35 22.80 21.2M
2021-03-04 25.90 25.90 23.00 23.20 19.5M
2021-03-03 27.35 27.35 25.60 26.65 11.5M
2021-03-02 29.35 29.80 26.95 27.40 14.0M
2021-03-01 29.80 30.30 28.10 29.00 9.5M
2021-02-26 29.20 29.60 28.45 29.00 11.5M
2021-02-25 30.75 31.50 29.25 31.25 7.9M
2021-02-24 31.00 31.65 28.00 29.60 14.2M
2021-02-23 31.90 32.00 29.15 31.20 13.2M
2021-02-22 34.05 34.80 32.15 32.40 7.6M
2021-02-19 33.45 34.00 31.70 33.80 8.0M
2021-02-18 36.70 36.80 33.20 33.75 10.2M
2021-02-17 36.50 36.50 34.80 36.20 5.5M
2021-02-16 34.20 37.30 34.15 36.00 17.8M
2021-02-11 34.60 34.60 33.70 33.80 2.1M
2021-02-10 33.75 34.20 32.90 34.00 6.3M
2021-02-09 33.65 34.40 33.10 33.45 9.2M
2021-02-08 32.90 33.20 31.10 33.00 8.4M
2021-02-05 33.85 33.85 32.05 32.75 6.4M
2021-02-04 34.00 34.15 32.85 33.35 8.5M
2021-02-03 34.50 35.10 32.80 33.35 9.5M
2021-02-02 32.75 34.15 32.10 34.10 13.4M
2021-02-01 32.00 32.10 30.70 31.70 7.0M
2021-01-29 33.30 33.30 31.10 32.00 9.8M
2021-01-28 31.70 32.70 30.80 31.85 11.3M
2021-01-27 33.35 33.60 30.05 32.35 13.1M
2021-01-26 34.20 35.00 33.20 33.30 12.0M
2021-01-25 33.80 34.30 32.70 33.65 12.8M
2021-01-22 34.80 36.00 33.25 33.60 18.7M
2021-01-21 33.80 34.00 32.55 33.00 13.2M
2021-01-20 32.40 33.45 31.80 32.90 18.8M
2021-01-19 33.25 34.50 31.50 31.60 13.0M
2021-01-18 30.00 32.85 29.90 32.50 13.8M
2021-01-15 31.00 31.00 28.90 30.00 14.9M
2021-01-14 33.20 33.40 30.10 31.00 20.0M
2021-01-13 33.70 34.20 32.60 32.95 10.6M
2021-01-12 34.40 34.90 32.60 33.15 14.3M
2021-01-11 36.50 36.60 33.00 33.60 19.0M
2021-01-08 40.05 40.05 36.20 36.50 17.5M
2021-01-07 35.40 37.95 34.50 37.75 18.0M
2021-01-06 35.00 35.00 32.75 34.40 12.5M
2021-01-05 34.05 35.55 34.05 35.00 12.1M
2021-01-04 33.00 35.10 32.10 35.10 13.9M