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
2022-12-30 18.80 18.98 18.50 18.88 1.2M
2022-12-29 18.56 18.98 18.34 18.74 2.2M
2022-12-28 18.30 18.80 18.24 18.64 3.6M
2022-12-23 17.90 17.90 17.44 17.56 1.1M
2022-12-22 18.14 18.14 17.68 17.98 2.4M
2022-12-21 18.06 18.54 17.50 17.62 1.7M
2022-12-20 18.36 18.36 17.52 17.86 2.9M
2022-12-19 18.32 18.64 18.18 18.36 1.2M
2022-12-16 18.78 19.00 18.38 18.44 3.9M
2022-12-15 18.36 18.92 18.24 18.78 2.2M
2022-12-14 18.76 19.16 18.22 18.36 3.7M
2022-12-13 19.52 19.54 18.54 18.76 3.7M
2022-12-12 19.38 19.78 18.94 19.64 2.4M
2022-12-09 19.80 20.00 19.10 19.32 4.7M
2022-12-08 19.38 19.88 19.20 19.72 2.1M
2022-12-07 20.15 21.15 19.08 19.12 6.4M
2022-12-06 18.92 20.20 18.76 20.15 7.0M
2022-12-05 20.55 20.55 18.80 18.92 7.6M
2022-12-02 19.60 20.60 19.60 20.30 3.7M
2022-12-01 21.15 21.15 19.52 19.96 5.2M
2022-11-30 19.22 20.20 18.94 20.15 6.5M
2022-11-29 19.80 19.80 18.90 19.22 5.3M
2022-11-28 19.42 19.46 18.74 19.42 4.9M
2022-11-25 20.70 21.00 19.40 19.58 3.2M
2022-11-24 20.90 21.15 20.45 20.70 2.8M
2022-11-23 20.35 20.90 20.05 20.45 1.4M
2022-11-22 21.30 21.40 20.00 20.35 2.5M
2022-11-21 20.55 21.30 20.50 21.30 1.7M
2022-11-18 21.40 21.65 20.75 21.10 4.1M
2022-11-17 22.00 22.10 21.00 21.35 5.2M
2022-11-16 23.05 23.25 22.20 22.45 3.2M
2022-11-15 22.85 23.70 22.35 23.00 3.5M
2022-11-14 23.65 23.70 21.90 22.40 4.8M
2022-11-11 22.35 23.15 22.05 22.85 4.3M
2022-11-10 22.10 22.75 21.35 21.40 3.7M
2022-11-09 22.75 23.20 22.55 22.95 3.6M
2022-11-08 23.00 23.10 22.05 22.75 4.6M
2022-11-07 23.05 24.05 22.40 22.90 6.8M
2022-11-04 22.45 24.00 22.45 23.05 7.2M
2022-11-03 21.60 22.35 20.95 21.80 7.4M
2022-11-02 19.08 21.80 19.08 21.60 7.1M
2022-11-01 18.78 19.48 18.16 19.36 6.6M
2022-10-31 19.04 19.48 18.16 18.38 3.5M
2022-10-28 19.10 19.48 18.32 18.80 5.8M
2022-10-27 18.58 19.50 18.54 19.06 10.9M
2022-10-26 16.20 17.78 16.20 17.72 18.1M
2022-10-25 16.38 17.20 15.50 16.74 8.3M
2022-10-24 17.58 17.88 16.20 16.38 6.3M
2022-10-21 17.50 17.76 17.28 17.60 9.3M
2022-10-20 18.26 18.26 16.84 17.60 8.1M
2022-10-19 18.54 19.30 18.18 18.26 3.3M
2022-10-18 18.92 18.92 18.18 18.90 6.1M
2022-10-17 18.82 18.96 17.14 18.38 9.5M
2022-10-14 18.30 19.52 18.14 18.82 14.5M
2022-10-13 17.80 18.24 17.64 17.80 6.8M
2022-10-12 18.00 18.42 16.92 17.90 7.8M
2022-10-11 17.98 18.44 17.42 17.98 4.4M
2022-10-10 17.90 18.24 17.34 18.00 3.7M
2022-10-07 18.62 18.70 17.90 17.90 1.8M
2022-10-06 19.38 19.38 18.44 18.62 2.0M
2022-10-05 19.46 19.84 19.20 19.28 3.7M
2022-10-03 19.00 19.76 18.60 18.96 3.2M
2022-09-30 18.60 19.16 18.26 19.10 2.3M
2022-09-29 19.10 19.26 18.66 18.90 2.7M
2022-09-28 20.25 20.65 18.60 18.70 3.8M
2022-09-27 19.86 20.60 19.72 20.45 6.4M
2022-09-26 19.44 20.35 19.44 20.15 3.8M
2022-09-23 20.00 20.30 19.40 19.56 3.4M
2022-09-22 20.00 20.30 19.36 20.05 4.9M
2022-09-21 21.40 21.40 20.25 20.25 4.9M
2022-09-20 21.20 22.20 20.90 22.00 5.6M
2022-09-19 22.25 22.30 21.15 21.30 3.3M
2022-09-16 23.00 23.15 22.05 22.45 11.0M
2022-09-15 24.85 25.00 22.75 23.05 5.2M
2022-09-14 23.95 25.10 23.80 24.85 2.6M
2022-09-13 24.50 25.15 24.50 24.70 2.6M
2022-09-09 24.20 24.75 23.70 24.45 3.3M
2022-09-08 24.00 25.05 24.00 24.20 1.8M
2022-09-07 23.70 24.50 23.40 24.10 2.9M
2022-09-06 22.75 24.15 22.75 24.00 2.4M
2022-09-05 23.00 23.50 22.60 22.75 3.0M
2022-09-02 24.20 24.60 23.05 23.40 7.4M
2022-09-01 25.95 26.30 24.45 24.45 2.4M
2022-08-31 26.15 26.65 25.20 25.95 4.9M
2022-08-30 26.90 27.20 26.20 26.30 2.0M
2022-08-29 26.10 27.00 25.50 26.80 4.4M
2022-08-26 25.00 27.25 24.80 26.05 12.6M
2022-08-25 24.00 24.00 22.50 23.70 2.5M
2022-08-24 25.10 25.10 23.75 23.75 3.3M
2022-08-23 24.40 25.20 24.40 24.60 3.9M
2022-08-22 24.60 24.80 24.35 24.35 4.3M
2022-08-19 24.65 25.40 24.65 24.80 3.0M
2022-08-18 25.05 25.25 24.65 24.95 3.9M
2022-08-17 25.70 26.15 25.20 25.30 2.3M
2022-08-16 26.10 26.50 25.40 25.50 2.2M
2022-08-15 25.65 26.30 25.65 25.95 1.9M
2022-08-12 26.50 26.50 25.80 25.85 2.1M
2022-08-11 26.30 26.85 26.30 26.55 1.8M
2022-08-10 27.10 27.10 25.90 26.00 3.9M
2022-08-09 25.55 27.50 25.55 26.90 4.3M
2022-08-08 25.80 26.00 25.20 25.40 3.7M
2022-08-05 25.85 26.50 25.65 25.80 3.8M
2022-08-04 25.65 26.70 25.60 25.80 2.7M
2022-08-03 27.00 27.80 25.50 25.65 8.1M
2022-08-02 28.80 28.85 26.60 27.15 5.3M
2022-08-01 29.05 29.40 28.10 29.00 2.6M
2022-07-29 27.60 30.60 27.35 28.50 13.1M
2022-07-28 27.80 28.45 26.75 27.10 3.3M
2022-07-27 28.00 29.10 27.50 27.75 2.7M
2022-07-26 28.00 28.40 27.50 28.25 1.8M
2022-07-25 27.90 28.00 27.50 27.80 1.5M
2022-07-22 27.50 28.00 26.70 28.00 3.8M
2022-07-21 28.00 28.20 27.00 27.30 3.0M
2022-07-20 27.50 28.30 27.50 28.00 3.5M
2022-07-19 28.20 28.35 27.40 27.50 1.3M
2022-07-18 27.70 28.55 27.45 28.45 2.6M
2022-07-15 28.20 28.60 27.90 28.20 4.3M
2022-07-14 27.55 28.50 27.55 28.25 4.2M
2022-07-13 27.45 28.15 27.10 27.55 4.9M
2022-07-12 28.40 28.50 27.40 27.40 3.1M
2022-07-11 27.90 28.40 27.60 28.35 3.5M
2022-07-08 28.35 29.20 27.60 27.90 3.5M
2022-07-07 28.40 28.70 27.75 28.00 3.8M
2022-07-06 27.60 28.85 27.60 28.40 8.1M
2022-07-05 26.90 27.95 26.45 27.45 6.8M
2022-07-04 27.60 27.60 26.00 26.60 5.9M
2022-06-30 27.20 27.80 26.50 27.60 5.8M
2022-06-29 28.00 28.20 26.95 27.20 4.0M
2022-06-28 28.45 28.45 26.95 28.30 6.1M
2022-06-27 29.10 29.25 28.15 28.45 6.4M
2022-06-24 29.10 29.55 28.85 29.30 4.5M
2022-06-23 28.80 29.05 28.60 28.90 2.1M
2022-06-22 29.60 29.60 28.80 28.95 3.6M
2022-06-21 29.30 29.75 28.60 29.25 2.8M
2022-06-20 28.40 29.35 28.00 29.25 5.1M
2022-06-17 28.80 29.60 28.20 28.40 6.3M
2022-06-16 30.00 30.15 29.00 29.00 4.4M
2022-06-15 30.75 31.20 29.70 29.80 4.1M
2022-06-14 31.55 31.55 29.00 30.75 9.3M
2022-06-13 33.00 33.40 31.65 32.00 6.7M
2022-06-10 32.50 34.25 32.05 33.85 3.0M
2022-06-09 34.10 34.70 32.95 33.05 3.0M
2022-06-08 34.10 34.70 33.50 33.85 3.1M
2022-06-07 34.00 35.10 33.60 34.05 8.3M
2022-06-06 32.20 33.75 31.50 33.70 9.0M
2022-06-02 31.95 32.15 31.00 31.95 5.8M
2022-06-01 32.70 32.70 31.50 31.60 3.9M
2022-05-31 31.15 32.75 30.65 32.65 7.7M
2022-05-30 31.80 31.95 30.50 30.80 3.7M
2022-05-27 32.30 32.45 31.00 31.25 1.0M
2022-05-26 31.75 32.00 30.30 31.85 2.5M
2022-05-25 31.20 32.50 30.85 31.30 4.7M
2022-05-24 32.40 33.00 31.45 31.75 2.1M
2022-05-23 32.70 32.95 31.10 32.35 3.4M
2022-05-20 32.00 33.00 32.00 32.60 7.9M
2022-05-19 29.95 32.30 29.65 31.60 7.5M
2022-05-18 31.10 31.20 30.00 30.55 4.6M
2022-05-17 29.70 31.00 29.40 30.75 4.2M
2022-05-16 28.75 30.15 28.75 29.20 2.2M
2022-05-13 29.50 29.75 29.10 29.35 1.4M
2022-05-12 30.20 31.00 29.10 29.50 4.2M
2022-05-11 28.90 31.00 28.45 30.75 6.4M
2022-05-10 27.50 29.40 26.45 28.90 6.5M
2022-05-06 28.00 28.40 27.50 28.10 5.9M
2022-05-05 28.95 29.35 28.55 28.70 4.4M
2022-05-04 29.10 29.10 28.15 28.50 2.2M
2022-05-03 27.30 29.45 27.30 29.20 2.7M
2022-04-29 28.00 28.70 27.05 28.40 5.3M
2022-04-28 26.70 27.75 25.75 27.55 11.3M
2022-04-27 23.75 26.00 23.25 25.90 9.1M
2022-04-26 23.85 24.70 23.30 23.75 6.1M
2022-04-25 24.95 24.95 23.20 23.85 8.1M
2022-04-22 25.05 25.15 24.35 25.00 12.6M
2022-04-21 27.00 27.30 24.20 25.05 14.7M
2022-04-20 29.15 29.15 27.40 27.45 8.6M
2022-04-19 29.95 30.30 29.05 29.15 4.0M
2022-04-14 29.10 29.85 29.10 29.55 2.9M
2022-04-13 28.40 29.80 27.35 28.90 8.3M
2022-04-12 27.80 28.45 27.10 28.25 5.0M
2022-04-11 29.65 29.90 27.70 27.85 7.3M
2022-04-08 29.20 29.70 28.60 29.65 5.4M
2022-04-07 29.65 30.55 29.15 29.20 5.7M
2022-04-06 30.80 30.80 29.50 29.80 4.2M
2022-04-04 30.30 31.40 30.10 30.65 3.6M
2022-04-01 29.80 30.50 28.80 30.30 4.3M
2022-03-31 31.65 32.00 29.90 30.30 3.9M
2022-03-30 29.45 31.70 29.45 31.65 8.7M
2022-03-29 30.15 30.75 29.20 29.35 4.4M
2022-03-28 30.15 30.55 29.00 30.15 3.5M
2022-03-25 31.50 32.00 29.90 30.15 9.4M
2022-03-24 31.90 32.55 31.60 31.80 5.3M
2022-03-23 32.05 32.90 31.20 31.90 11.9M
2022-03-22 34.20 34.20 30.40 32.20 15.5M
2022-03-21 35.40 35.65 34.10 34.20 2.8M
2022-03-18 34.00 35.80 33.65 34.65 6.4M
2022-03-17 37.10 38.00 34.20 34.75 9.7M
2022-03-16 32.80 36.10 31.70 35.95 11.1M
2022-03-15 32.30 34.00 30.00 31.35 12.2M
2022-03-14 35.80 36.05 33.05 33.90 11.3M
2022-03-11 35.90 36.45 34.45 35.90 6.5M
2022-03-10 34.15 36.60 34.10 35.90 9.0M
2022-03-09 33.00 34.20 31.80 33.70 10.9M
2022-03-08 31.00 33.30 31.00 31.85 8.3M
2022-03-07 31.80 32.10 30.30 31.35 3.9M
2022-03-04 32.50 33.30 31.85 32.15 5.4M
2022-03-03 31.65 33.95 31.65 33.05 8.9M
2022-03-02 33.00 33.40 31.70 32.35 4.8M
2022-03-01 33.00 34.00 32.95 33.00 7.0M
2022-02-28 30.60 32.45 30.60 32.20 5.7M
2022-02-25 30.05 31.50 30.05 31.30 3.7M
2022-02-24 31.10 32.15 29.60 30.00 5.6M
2022-02-23 30.75 31.30 30.05 31.10 2.9M
2022-02-22 30.50 31.00 29.90 30.75 5.2M
2022-02-21 30.70 30.90 29.90 30.50 2.1M
2022-02-18 31.00 31.10 30.50 30.75 4.0M
2022-02-17 30.20 31.45 29.90 31.40 5.6M
2022-02-16 30.05 30.40 29.50 30.10 3.9M
2022-02-15 28.70 29.90 28.55 29.60 3.6M
2022-02-14 28.80 29.25 28.40 28.70 3.0M
2022-02-11 29.50 29.70 28.50 29.00 9.1M
2022-02-10 31.00 31.95 29.10 29.50 14.6M
2022-02-09 31.45 31.45 29.60 30.35 6.2M
2022-02-08 31.95 31.95 30.30 30.80 3.4M
2022-02-07 31.95 33.20 31.15 31.65 4.7M
2022-02-04 31.50 32.20 30.80 31.95 3.5M
2022-01-31 31.25 31.50 30.70 30.95 1.2M
2022-01-28 34.30 34.40 30.30 31.35 10.2M
2022-01-27 36.05 36.05 33.50 34.30 5.2M
2022-01-26 35.00 36.85 35.00 36.20 10.9M
2022-01-25 35.00 35.90 34.45 34.65 4.6M
2022-01-24 34.35 35.90 34.00 35.20 6.0M
2022-01-21 34.60 35.30 34.15 34.95 4.6M
2022-01-20 33.95 34.40 33.70 34.25 3.8M
2022-01-19 34.70 35.25 33.70 34.00 5.6M
2022-01-18 34.50 35.65 34.40 34.85 2.4M
2022-01-17 35.00 35.90 34.15 34.95 5.0M
2022-01-14 34.65 35.70 33.80 35.25 6.6M
2022-01-13 36.65 36.65 34.25 34.65 4.0M
2022-01-12 35.10 36.90 34.85 36.30 4.9M
2022-01-11 34.05 36.15 34.05 34.80 5.9M
2022-01-10 33.20 35.00 33.15 34.60 3.8M
2022-01-07 34.75 35.35 33.60 33.60 6.1M
2022-01-06 34.55 35.45 33.40 34.75 11.2M
2022-01-05 37.30 37.30 34.25 35.00 5.8M
2022-01-04 40.80 40.80 37.10 37.55 6.6M
2022-01-03 39.50 40.85 38.50 40.70 3.0M