Gaoyu Finance

8221
🏛️ hong-kong →
1.12
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
2025-09-26 1.15 1.15 1.10 1.12 0.0M
2025-09-25 1.12 1.13 1.09 1.10 0.0M
2025-09-24 1.13 1.20 1.00 1.20 0.2M
2025-09-23 1.10 1.15 1.02 1.13 0.1M
2025-09-22 0.98 1.09 0.94 1.09 0.1M
2025-09-19 0.96 0.96 0.96 0.96 0.0M
2025-09-18 0.97 0.97 0.97 0.96 0.0M
2025-09-17 0.92 1.06 0.91 0.97 0.4M
2025-09-16 0.96 0.96 0.96 0.96 0.0M
2025-09-15 0.96 0.96 0.96 0.96 0.0M
2025-09-12 0.90 1.13 0.90 1.02 2.6M
2025-09-11 1.02 1.02 1.02 1.02 0.0M
2025-09-10 1.03 1.03 1.03 1.03 0.0M
2025-09-09 0.88 1.05 0.88 1.03 0.2M
2025-09-08 0.99 1.00 0.89 0.90 0.0M
2025-09-05 1.09 1.16 0.87 1.00 0.2M
2025-09-04 0.95 0.95 0.95 0.95 0.0M
2025-09-03 0.95 0.95 0.95 0.95 0.0M
2025-09-02 0.95 0.95 0.95 0.95 0.0M
2025-09-01 0.95 0.95 0.95 0.95 0.0M
2025-08-29 0.95 0.95 0.95 0.95 0.0M
2025-08-28 0.95 0.95 0.95 0.95 0.0M
2025-08-27 0.95 0.95 0.95 0.95 0.0M
2025-08-26 0.90 0.96 0.84 0.95 0.1M
2025-08-25 1.03 1.03 1.03 1.03 0.0M
2025-08-22 1.03 1.03 1.03 1.03 0.0M
2025-08-21 1.03 1.03 1.03 1.03 0.0M
2025-08-20 1.04 1.04 1.03 1.03 0.0M
2025-08-19 1.07 1.07 1.07 1.07 0.0M
2025-08-18 1.10 1.10 1.10 1.10 0.0M
2025-08-15 1.19 1.19 1.19 1.19 0.0M
2025-08-14 1.30 1.30 1.30 1.30 0.0M
2025-08-13 1.35 1.35 1.35 1.35 0.0M
2025-08-12 1.35 1.35 1.35 1.35 0.0M
2025-08-11 1.35 1.35 1.35 1.35 0.0M
2025-08-08 1.35 1.35 1.35 1.35 0.2M
2025-08-07 1.17 1.40 1.17 1.35 0.1M
2025-08-06 1.02 1.16 1.00 1.15 0.1M
2025-08-05 1.00 1.11 1.00 1.06 0.0M
2025-08-04 0.83 1.19 0.83 1.18 0.1M
2025-08-01 0.83 1.00 0.77 0.88 2.0M
2025-07-31 0.92 0.92 0.92 0.92 0.0M
2025-07-30 0.92 0.92 0.92 0.92 0.0M
2025-07-29 0.92 0.92 0.92 0.92 0.0M
2025-07-28 0.92 0.92 0.92 0.92 0.0M
2025-07-25 0.92 0.92 0.92 0.92 0.0M
2025-07-24 0.93 0.94 0.92 0.92 0.0M
2025-07-23 0.92 0.92 0.92 0.92 0.0M
2025-07-22 1.16 1.16 0.92 0.95 0.0M
2025-07-21 1.17 1.17 1.17 1.17 0.0M
2025-07-18 1.17 1.17 1.17 1.17 0.0M
2025-07-17 1.17 1.17 1.17 1.17 0.0M
2025-07-16 1.17 1.17 1.17 1.17 0.0M
2025-07-15 1.19 1.19 1.19 1.19 0.0M
2025-07-14 1.19 1.19 1.19 1.19 0.0M
2025-07-11 1.19 1.19 1.19 1.19 0.1M
2025-07-10 1.10 1.10 1.10 1.10 0.0M
2025-07-09 1.10 1.10 1.10 1.10 0.0M
2025-07-08 1.10 1.10 1.10 1.10 0.0M
2025-07-07 1.19 1.19 1.19 1.19 0.0M
2025-07-04 1.19 1.19 1.19 1.19 0.7M
2025-07-03 1.00 1.20 1.00 1.20 0.0M
2025-07-02 1.00 1.00 1.00 1.00 0.0M
2025-06-30 0.93 0.93 0.93 0.93 0.0M
2025-06-27 0.94 0.94 0.94 0.94 0.0M
2025-06-26 1.10 1.10 1.10 1.10 0.0M
2025-06-25 1.00 1.14 1.00 1.10 1.2M
2025-06-24 0.71 0.99 0.71 0.99 0.0M
2025-06-23 0.71 0.71 0.71 0.71 0.0M
2025-06-20 0.71 0.71 0.71 0.71 0.0M
2025-06-19 0.73 0.81 0.73 0.81 1.0M
2025-06-18 0.84 0.84 0.84 0.84 0.0M
2025-06-17 0.84 0.84 0.84 0.84 0.0M
2025-06-16 0.84 0.84 0.84 0.84 0.0M
2025-06-13 0.84 0.84 0.84 0.84 0.0M
2025-06-12 0.84 0.84 0.84 0.84 0.0M
2025-06-11 0.84 0.84 0.84 0.84 0.0M
2025-06-10 0.84 0.84 0.84 0.84 0.0M
2025-06-09 0.84 0.84 0.84 0.84 0.0M
2025-06-06 0.84 0.84 0.84 0.84 0.0M
2025-06-05 0.84 0.84 0.84 0.84 0.0M
2025-06-04 0.84 0.84 0.84 0.84 0.0M
2025-06-03 0.84 0.84 0.84 0.84 0.0M
2025-06-02 0.84 0.84 0.84 0.84 0.0M
2025-05-30 0.84 0.84 0.84 0.84 0.0M
2025-05-29 0.84 0.84 0.84 0.84 0.0M
2025-05-28 0.81 0.81 0.81 0.84 0.0M
2025-05-27 0.98 0.98 0.89 0.90 0.1M
2025-05-26 0.99 0.99 0.99 0.98 0.1M
2025-05-23 1.11 1.11 1.11 1.11 0.1M
2025-05-22 1.30 1.35 1.05 1.23 1.2M
2025-05-21 1.12 1.12 1.12 1.12 0.0M
2025-05-20 1.12 1.12 1.12 1.12 0.0M
2025-05-19 1.20 1.35 1.12 1.12 1.3M
2025-05-16 1.24 1.24 1.21 1.21 1.0M
2025-05-15 1.24 1.24 1.24 1.24 0.7M
2025-05-14 1.00 1.28 1.00 1.25 1.5M
2025-05-13 1.00 1.00 0.80 0.95 2.9M
2025-05-12 0.99 0.99 0.99 0.99 0.0M
2025-05-09 0.99 0.99 0.99 0.99 0.0M
2025-05-08 1.29 1.29 0.99 0.99 0.1M
2025-05-07 1.29 1.29 1.29 1.29 0.0M
2025-05-06 1.29 1.29 1.29 1.29 0.0M
2025-05-02 1.30 1.30 1.30 1.29 0.0M
2025-04-30 1.50 1.55 1.12 1.30 0.1M
2025-04-29 1.12 1.50 1.12 1.45 0.2M
2025-04-28 1.13 1.40 1.02 1.05 0.2M
2025-04-25 0.94 1.10 0.92 1.10 0.1M
2025-04-24 0.61 0.74 0.56 0.76 1.7M
2025-04-23 0.59 0.62 0.59 0.62 0.0M
2025-04-22 0.55 0.59 0.55 0.58 0.0M
2025-04-17 0.65 0.65 0.55 0.55 0.0M
2025-04-16 0.70 0.70 0.65 0.70 0.0M
2025-04-15 0.75 0.75 0.70 0.75 0.0M
2025-04-14 0.70 0.70 0.70 0.70 0.0M
2025-04-11 0.75 0.75 0.75 0.75 0.0M
2025-04-10 0.70 0.70 0.65 0.70 0.0M
2025-04-09 0.70 0.75 0.70 0.75 0.0M
2025-04-08 0.70 0.75 0.70 0.75 0.0M
2025-04-07 0.75 0.80 0.70 0.75 0.0M
2025-04-03 0.75 0.80 0.75 0.80 0.0M
2025-04-02 0.75 0.75 0.75 0.75 0.0M
2025-04-01 0.75 0.80 0.75 0.80 0.0M
2025-03-31 0.75 0.75 0.75 0.75 0.0M
2025-03-28 0.80 0.80 0.75 0.75 0.1M
2025-03-27 0.80 0.85 0.80 0.85 0.1M
2025-03-26 0.85 0.85 0.85 0.85 0.0M
2025-03-25 0.80 0.80 0.80 0.80 0.0M
2025-03-24 0.80 0.80 0.80 0.80 0.0M
2025-03-21 0.80 0.80 0.80 0.80 0.0M
2025-03-20 0.80 0.80 0.80 0.80 0.0M
2025-03-19 0.85 0.85 0.80 0.80 0.1M
2025-03-18 0.90 0.90 0.90 0.90 0.0M
2025-03-17 0.90 0.90 0.80 0.90 0.1M
2025-03-14 0.95 0.95 0.95 0.95 0.0M
2025-03-13 0.95 0.95 0.95 0.95 0.0M
2025-03-12 0.95 0.95 0.95 0.95 0.0M
2025-03-11 0.95 0.95 0.95 0.95 0.0M
2025-03-10 1.05 1.05 0.95 1.00 0.1M
2025-03-07 1.15 1.15 1.05 1.05 0.0M
2025-03-06 1.10 1.10 1.05 1.05 0.0M
2025-03-05 1.05 1.05 1.05 1.05 0.0M
2025-03-04 1.05 1.05 1.05 1.05 0.0M
2025-03-03 1.05 1.05 1.05 1.05 0.0M
2025-02-28 1.05 1.05 1.05 1.05 0.0M
2025-02-27 1.15 1.15 1.00 1.05 0.1M
2025-02-26 1.15 1.25 1.15 1.15 0.0M
2025-02-25 1.05 1.05 1.05 1.05 0.0M
2025-02-24 1.20 1.20 1.05 1.10 0.1M
2025-02-21 1.05 1.15 1.05 1.05 0.0M
2025-02-20 1.00 1.00 1.00 1.00 0.0M
2025-02-19 1.05 1.05 1.05 1.05 0.0M
2025-02-18 1.05 1.20 1.05 1.05 0.0M
2025-02-17 1.10 1.20 1.05 1.05 0.0M
2025-02-14 1.15 1.15 1.10 1.15 0.0M
2025-02-13 1.10 1.15 1.05 1.15 0.0M
2025-02-12 1.15 1.15 1.15 1.15 0.0M
2025-02-11 1.20 1.20 1.15 1.15 0.0M
2025-02-10 1.25 1.25 1.20 1.20 0.0M
2025-02-07 1.35 1.35 1.35 1.35 0.0M
2025-02-06 1.35 1.35 1.35 1.35 0.0M
2025-02-05 1.25 1.40 1.25 1.35 0.0M
2025-02-04 1.30 1.30 1.30 1.30 0.0M
2025-02-03 1.30 1.30 1.30 1.30 0.0M
2025-01-28 1.30 1.30 1.30 1.30 0.0M
2025-01-27 1.20 1.30 1.15 1.30 0.0M
2025-01-24 1.30 1.35 1.25 1.25 0.0M
2025-01-23 1.25 1.25 1.20 1.25 0.0M
2025-01-22 1.25 1.30 1.25 1.25 1.0M
2025-01-21 1.25 1.50 1.20 1.30 1.2M
2025-01-20 1.20 1.20 1.20 1.20 0.1M
2025-01-17 1.15 1.20 1.15 1.20 0.0M
2025-01-16 1.05 1.05 1.05 1.05 0.0M
2025-01-15 1.05 1.05 1.05 1.05 0.0M
2025-01-14 1.15 1.15 1.00 1.00 0.0M
2025-01-13 1.20 1.20 1.00 1.10 0.0M
2025-01-10 1.10 1.10 1.10 1.10 0.0M
2025-01-09 1.15 1.15 1.05 1.10 0.0M
2025-01-08 1.15 1.15 1.15 1.15 0.0M
2025-01-07 1.20 1.20 1.15 1.15 0.0M
2025-01-06 1.20 1.20 1.10 1.10 0.0M
2025-01-03 1.25 1.30 1.15 1.25 0.8M
2025-01-02 1.10 1.10 1.10 1.10 0.0M