Goodbaby Intl

1086
🏛️ hong-kong →
1.30
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 1.00 1.01 0.99 1.00 2.5M
2021-12-30 1.11 1.11 0.98 1.00 4.8M
2021-12-29 1.08 1.11 1.06 1.11 1.4M
2021-12-28 1.07 1.10 1.05 1.08 0.7M
2021-12-24 1.10 1.10 1.06 1.07 0.2M
2021-12-23 1.07 1.09 1.04 1.09 0.5M
2021-12-22 1.05 1.07 1.04 1.06 0.6M
2021-12-21 1.08 1.08 1.03 1.05 0.9M
2021-12-20 1.06 1.09 1.05 1.07 0.5M
2021-12-17 1.09 1.09 1.06 1.06 1.2M
2021-12-16 1.09 1.10 1.06 1.09 2.5M
2021-12-15 1.12 1.12 1.09 1.09 2.4M
2021-12-14 1.14 1.14 1.09 1.12 1.5M
2021-12-13 1.13 1.14 1.12 1.14 0.6M
2021-12-10 1.18 1.21 1.12 1.12 1.8M
2021-12-09 1.18 1.18 1.14 1.16 1.9M
2021-12-08 1.14 1.17 1.14 1.16 0.8M
2021-12-07 1.10 1.14 1.09 1.14 1.2M
2021-12-06 1.12 1.23 1.09 1.09 5.8M
2021-12-03 1.13 1.16 1.11 1.14 1.3M
2021-12-02 1.14 1.15 1.10 1.13 3.2M
2021-12-01 1.16 1.17 1.14 1.16 1.4M
2021-11-30 1.20 1.20 1.13 1.14 2.3M
2021-11-29 1.19 1.20 1.17 1.20 1.5M
2021-11-26 1.22 1.24 1.18 1.19 4.1M
2021-11-25 1.29 1.29 1.22 1.24 2.3M
2021-11-24 1.22 1.31 1.18 1.29 5.3M
2021-11-23 1.22 1.22 1.18 1.18 1.9M
2021-11-22 1.30 1.30 1.22 1.22 2.7M
2021-11-19 1.35 1.35 1.27 1.29 7.1M
2021-11-18 1.28 1.39 1.25 1.35 8.9M
2021-11-17 1.18 1.33 1.16 1.30 6.5M
2021-11-16 1.20 1.20 1.16 1.18 0.6M
2021-11-15 1.21 1.21 1.15 1.18 1.0M
2021-11-12 1.18 1.22 1.16 1.21 1.5M
2021-11-11 1.18 1.19 1.16 1.17 1.2M
2021-11-10 1.20 1.21 1.17 1.18 0.7M
2021-11-09 1.23 1.23 1.20 1.21 1.1M
2021-11-08 1.21 1.26 1.20 1.25 4.8M
2021-11-05 1.18 1.20 1.16 1.17 1.3M
2021-11-04 1.21 1.22 1.16 1.17 1.5M
2021-11-03 1.15 1.22 1.15 1.19 4.8M
2021-11-02 1.12 1.16 1.09 1.13 1.7M
2021-11-01 1.12 1.16 1.07 1.12 3.2M
2021-10-29 1.16 1.16 1.12 1.13 1.1M
2021-10-28 1.15 1.16 1.13 1.16 1.0M
2021-10-27 1.18 1.18 1.11 1.13 2.4M
2021-10-26 1.19 1.19 1.14 1.17 2.3M
2021-10-25 1.20 1.22 1.17 1.19 1.8M
2021-10-22 1.22 1.22 1.18 1.20 1.2M
2021-10-21 1.23 1.25 1.19 1.22 3.6M
2021-10-20 1.24 1.28 1.23 1.23 1.7M
2021-10-19 1.23 1.25 1.20 1.22 2.2M
2021-10-18 1.29 1.30 1.22 1.24 3.9M
2021-10-15 1.19 1.30 1.19 1.27 5.5M
2021-10-12 1.17 1.18 1.16 1.17 0.9M
2021-10-11 1.16 1.19 1.16 1.17 0.4M
2021-10-08 1.21 1.24 1.14 1.14 1.9M
2021-10-07 1.18 1.21 1.16 1.18 2.6M
2021-10-06 1.13 1.22 1.13 1.16 4.7M
2021-10-05 1.13 1.14 1.08 1.11 1.9M
2021-10-04 1.18 1.18 1.13 1.13 2.1M
2021-09-30 1.16 1.18 1.15 1.18 0.6M
2021-09-29 1.16 1.18 1.14 1.15 1.0M
2021-09-28 1.15 1.18 1.14 1.16 1.7M
2021-09-27 1.17 1.20 1.13 1.15 2.2M
2021-09-24 1.22 1.23 1.16 1.18 3.3M
2021-09-23 1.22 1.24 1.19 1.24 3.1M
2021-09-21 1.20 1.23 1.17 1.20 2.5M
2021-09-20 1.22 1.24 1.18 1.20 2.2M
2021-09-17 1.21 1.26 1.21 1.23 3.9M
2021-09-16 1.22 1.28 1.16 1.21 6.7M
2021-09-15 1.27 1.27 1.19 1.22 7.3M
2021-09-14 1.33 1.33 1.27 1.28 3.8M
2021-09-13 1.32 1.33 1.30 1.31 1.8M
2021-09-10 1.32 1.33 1.30 1.32 0.7M
2021-09-09 1.33 1.34 1.31 1.32 2.0M
2021-09-08 1.39 1.39 1.30 1.33 5.6M
2021-09-07 1.34 1.43 1.33 1.38 9.7M
2021-09-06 1.30 1.34 1.29 1.33 4.8M
2021-09-03 1.31 1.31 1.28 1.30 2.6M
2021-09-02 1.35 1.36 1.29 1.30 5.2M
2021-09-01 1.28 1.36 1.28 1.34 6.0M
2021-08-31 1.35 1.35 1.28 1.29 2.9M
2021-08-30 1.31 1.33 1.29 1.33 3.9M
2021-08-27 1.31 1.31 1.28 1.30 2.7M
2021-08-26 1.32 1.32 1.28 1.32 3.3M
2021-08-25 1.40 1.41 1.29 1.33 10.1M
2021-08-24 1.45 1.47 1.37 1.40 5.6M
2021-08-23 1.37 1.47 1.37 1.44 5.8M
2021-08-20 1.42 1.44 1.32 1.35 5.2M
2021-08-19 1.48 1.48 1.41 1.43 2.6M
2021-08-18 1.53 1.53 1.47 1.47 3.2M
2021-08-17 1.64 1.65 1.51 1.53 5.8M
2021-08-16 1.69 1.71 1.63 1.64 5.3M
2021-08-13 1.67 1.70 1.65 1.70 3.7M
2021-08-12 1.68 1.70 1.65 1.65 5.2M
2021-08-11 1.67 1.76 1.66 1.68 7.5M
2021-08-10 1.77 1.81 1.64 1.66 12.9M
2021-08-09 1.79 1.80 1.75 1.76 2.8M
2021-08-06 1.80 1.81 1.76 1.79 3.2M
2021-08-05 1.78 1.83 1.72 1.76 3.7M
2021-08-04 1.79 1.89 1.77 1.77 10.0M
2021-08-03 1.76 1.78 1.69 1.76 3.6M
2021-08-02 1.81 1.81 1.70 1.75 5.5M
2021-07-30 1.67 1.81 1.59 1.80 7.9M
2021-07-29 1.62 1.69 1.62 1.67 5.5M
2021-07-28 1.52 1.63 1.48 1.57 6.7M
2021-07-27 1.65 1.69 1.46 1.51 7.0M
2021-07-26 1.69 1.79 1.63 1.63 13.1M
2021-07-23 1.74 1.76 1.68 1.72 5.1M
2021-07-22 1.77 1.79 1.73 1.74 2.0M
2021-07-21 1.81 1.92 1.73 1.76 17.6M
2021-07-20 1.64 1.74 1.62 1.71 4.6M
2021-07-19 1.66 1.69 1.61 1.69 2.9M
2021-07-16 1.70 1.70 1.66 1.66 1.5M
2021-07-15 1.67 1.70 1.66 1.70 3.9M
2021-07-14 1.72 1.74 1.66 1.67 4.3M
2021-07-13 1.77 1.80 1.70 1.75 3.7M
2021-07-12 1.70 1.79 1.68 1.78 5.4M
2021-07-09 1.73 1.80 1.64 1.70 4.9M
2021-07-08 1.77 1.84 1.73 1.74 3.5M
2021-07-07 1.65 1.81 1.61 1.77 13.1M
2021-07-06 1.68 1.68 1.65 1.66 4.8M
2021-07-05 1.77 1.77 1.61 1.69 5.6M
2021-07-02 1.79 1.80 1.72 1.74 8.0M
2021-06-30 1.86 1.86 1.79 1.79 5.0M
2021-06-29 1.92 1.94 1.83 1.86 3.5M
2021-06-28 1.90 1.92 1.81 1.92 13.2M
2021-06-25 1.77 1.90 1.75 1.87 11.1M
2021-06-24 1.81 1.83 1.74 1.74 9.2M
2021-06-23 1.83 1.86 1.79 1.81 6.2M
2021-06-22 1.85 1.85 1.80 1.83 2.5M
2021-06-21 1.81 1.90 1.77 1.84 7.9M
2021-06-18 1.90 1.91 1.80 1.82 16.8M
2021-06-17 1.89 1.95 1.86 1.86 4.4M
2021-06-16 1.85 1.98 1.80 1.89 20.2M
2021-06-15 1.91 1.91 1.76 1.82 16.8M
2021-06-11 1.93 2.01 1.85 1.87 21.7M
2021-06-10 1.88 2.01 1.84 1.94 15.1M
2021-06-09 1.83 1.94 1.83 1.86 19.1M
2021-06-08 2.02 2.02 1.80 1.80 25.2M
2021-06-07 2.12 2.13 1.98 2.00 9.6M
2021-06-04 2.11 2.18 2.02 2.08 15.4M
2021-06-03 2.07 2.17 2.05 2.08 17.8M
2021-06-02 2.17 2.18 2.02 2.03 30.7M
2021-06-01 2.41 2.43 2.15 2.18 78.6M
2021-05-31 2.04 2.57 1.96 2.50 90.1M
2021-05-28 1.85 1.93 1.85 1.91 7.3M
2021-05-27 1.88 1.90 1.85 1.88 1.5M
2021-05-26 1.81 1.94 1.81 1.88 4.6M
2021-05-25 1.83 1.87 1.76 1.84 3.5M
2021-05-24 1.99 1.99 1.80 1.81 8.7M
2021-05-21 2.06 2.12 1.93 1.93 6.8M
2021-05-20 1.90 2.09 1.86 2.07 8.4M
2021-05-18 1.85 1.99 1.85 1.95 9.0M
2021-05-17 1.88 1.95 1.81 1.85 6.8M
2021-05-14 1.89 1.92 1.78 1.86 7.8M
2021-05-13 1.86 2.05 1.80 1.84 25.0M
2021-05-12 1.70 1.83 1.65 1.83 7.1M
2021-05-11 1.74 1.77 1.62 1.70 17.4M
2021-05-10 1.95 2.02 1.73 1.76 21.4M
2021-05-07 2.08 2.11 1.89 1.90 7.6M
2021-05-06 2.15 2.16 1.94 2.06 10.4M
2021-05-05 2.16 2.17 2.04 2.12 8.8M
2021-05-04 1.86 2.28 1.82 2.19 31.2M
2021-05-03 1.86 1.95 1.78 1.82 6.7M
2021-04-30 2.05 2.07 1.68 1.86 45.1M
2021-04-29 1.60 2.06 1.58 2.04 44.5M
2021-04-28 1.49 1.61 1.47 1.58 9.4M
2021-04-27 1.44 1.53 1.44 1.49 4.3M
2021-04-26 1.54 1.54 1.42 1.44 5.0M
2021-04-23 1.57 1.57 1.49 1.49 4.5M
2021-04-22 1.56 1.58 1.49 1.52 3.9M
2021-04-21 1.47 1.54 1.42 1.54 7.9M
2021-04-20 1.54 1.56 1.46 1.48 5.2M
2021-04-19 1.63 1.66 1.52 1.54 8.9M
2021-04-16 1.59 1.65 1.52 1.63 8.4M
2021-04-15 1.55 1.60 1.54 1.57 6.4M
2021-04-14 1.63 1.63 1.51 1.53 6.3M
2021-04-13 1.52 1.65 1.49 1.58 7.4M
2021-04-12 1.60 1.68 1.47 1.50 8.9M
2021-04-09 1.65 1.70 1.58 1.58 4.7M
2021-04-08 1.66 1.76 1.55 1.61 14.2M
2021-04-07 1.55 1.72 1.53 1.66 10.1M
2021-04-01 1.46 1.63 1.44 1.53 17.5M
2021-03-31 1.32 1.47 1.29 1.43 12.0M
2021-03-30 1.25 1.33 1.24 1.29 4.3M
2021-03-29 1.29 1.33 1.24 1.27 3.7M
2021-03-26 1.31 1.34 1.24 1.29 7.6M
2021-03-25 1.19 1.29 1.19 1.29 12.9M
2021-03-24 1.11 1.26 1.11 1.16 13.2M
2021-03-23 1.14 1.18 1.09 1.09 3.3M
2021-03-22 1.07 1.13 1.07 1.12 1.1M
2021-03-19 1.08 1.10 1.07 1.10 0.6M
2021-03-18 1.13 1.13 1.07 1.08 1.8M
2021-03-17 1.12 1.16 1.12 1.13 1.1M
2021-03-16 1.11 1.17 1.11 1.15 1.3M
2021-03-15 1.15 1.15 1.11 1.11 0.5M
2021-03-12 1.13 1.16 1.10 1.16 0.6M
2021-03-11 1.14 1.16 1.12 1.14 0.8M
2021-03-10 1.11 1.17 1.10 1.14 5.6M
2021-03-09 1.05 1.11 1.01 1.11 1.9M
2021-03-08 1.14 1.14 1.03 1.04 3.0M
2021-03-05 1.16 1.16 1.08 1.10 4.5M
2021-03-04 1.24 1.24 1.14 1.15 5.6M
2021-03-03 1.22 1.27 1.22 1.24 1.6M
2021-03-02 1.20 1.23 1.18 1.22 4.5M
2021-03-01 1.19 1.22 1.17 1.17 1.0M
2021-02-26 1.18 1.22 1.16 1.19 3.1M
2021-02-25 1.19 1.23 1.19 1.22 3.1M
2021-02-24 1.24 1.27 1.15 1.16 7.9M
2021-02-23 1.32 1.32 1.24 1.26 4.0M
2021-02-22 1.29 1.39 1.28 1.30 16.0M
2021-02-19 1.18 1.37 1.18 1.28 19.1M
2021-02-18 1.23 1.27 1.14 1.16 10.9M
2021-02-17 1.08 1.21 1.06 1.19 22.5M
2021-02-16 1.03 1.13 1.01 1.09 10.6M
2021-02-11 1.00 1.04 1.00 1.03 1.0M
2021-02-10 1.02 1.03 1.00 1.02 2.7M
2021-02-09 1.03 1.06 1.00 1.01 2.1M
2021-02-08 0.97 1.04 0.96 1.03 8.0M
2021-02-05 0.96 0.99 0.96 0.97 8.6M
2021-02-04 0.96 0.97 0.92 0.96 4.6M
2021-02-03 0.96 0.97 0.94 0.96 7.1M
2021-02-02 0.96 0.98 0.95 0.96 4.4M
2021-02-01 0.98 0.99 0.96 0.97 2.2M
2021-01-29 1.00 1.00 0.97 0.98 2.9M
2021-01-28 0.99 1.01 0.98 1.00 3.2M
2021-01-27 1.01 1.02 0.99 1.01 2.8M
2021-01-26 1.01 1.01 0.99 1.01 2.0M
2021-01-25 1.01 1.01 0.99 1.01 2.6M
2021-01-22 1.05 1.07 1.01 1.01 3.4M
2021-01-21 1.03 1.06 1.01 1.05 3.3M
2021-01-20 1.02 1.04 1.01 1.03 3.6M
2021-01-19 1.00 1.02 0.99 1.02 7.7M
2021-01-18 1.02 1.02 0.98 0.99 6.5M
2021-01-15 1.06 1.07 0.98 1.00 6.5M
2021-01-14 1.06 1.09 1.03 1.08 3.1M
2021-01-13 1.06 1.08 1.04 1.06 2.2M
2021-01-12 1.04 1.06 1.03 1.05 1.5M
2021-01-11 1.09 1.09 1.03 1.04 3.3M
2021-01-08 1.12 1.12 1.05 1.07 1.9M
2021-01-07 1.13 1.20 1.12 1.12 6.0M
2021-01-06 1.11 1.15 1.08 1.13 3.1M
2021-01-05 1.09 1.11 1.06 1.10 4.5M
2021-01-04 1.05 1.09 1.05 1.08 4.3M