Greatview Aseptic Packaging

0468
🏛️ hong-kong →
2.28
Last Update: 2025-09-30
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 2.76 2.89 2.76 2.85 0.9M
2021-12-30 2.78 2.78 2.71 2.77 0.6M
2021-12-29 2.74 2.77 2.71 2.77 1.6M
2021-12-28 2.77 2.77 2.71 2.71 0.3M
2021-12-24 2.74 2.78 2.70 2.78 0.4M
2021-12-23 2.66 2.79 2.61 2.73 0.9M
2021-12-22 2.68 2.69 2.60 2.60 1.3M
2021-12-21 2.62 2.69 2.60 2.68 1.0M
2021-12-20 2.68 2.69 2.59 2.62 1.3M
2021-12-17 2.75 2.75 2.65 2.65 1.6M
2021-12-16 2.75 2.80 2.72 2.75 1.2M
2021-12-15 2.78 2.78 2.73 2.77 0.6M
2021-12-14 2.82 2.86 2.78 2.78 0.6M
2021-12-13 2.84 2.87 2.80 2.80 0.8M
2021-12-10 2.84 2.89 2.80 2.89 0.5M
2021-12-09 2.80 2.87 2.80 2.84 0.3M
2021-12-08 2.80 2.83 2.76 2.80 1.2M
2021-12-07 2.90 2.92 2.71 2.80 4.4M
2021-12-06 2.74 2.74 2.65 2.70 0.4M
2021-12-03 2.73 2.75 2.67 2.72 0.1M
2021-12-02 2.80 2.81 2.65 2.75 2.8M
2021-12-01 2.65 2.82 2.65 2.77 2.4M
2021-11-30 2.69 2.85 2.62 2.62 4.4M
2021-11-29 2.85 2.85 2.62 2.62 2.9M
2021-11-26 2.94 2.94 2.84 2.85 0.5M
2021-11-25 2.81 2.94 2.79 2.87 1.5M
2021-11-24 2.78 2.86 2.72 2.80 2.5M
2021-11-23 2.85 2.85 2.75 2.76 2.4M
2021-11-22 2.82 2.82 2.77 2.80 1.2M
2021-11-19 2.81 2.82 2.73 2.80 1.4M
2021-11-18 2.90 2.90 2.77 2.81 5.0M
2021-11-17 2.98 2.98 2.88 2.90 0.4M
2021-11-16 3.00 3.00 2.95 2.95 0.3M
2021-11-15 3.12 3.12 2.96 2.97 2.1M
2021-11-12 2.98 3.00 2.93 3.00 0.7M
2021-11-11 3.00 3.02 2.91 2.93 1.7M
2021-11-10 3.00 3.08 2.97 2.99 0.3M
2021-11-09 3.02 3.06 2.91 2.99 1.1M
2021-11-08 2.95 3.03 2.95 2.99 4.6M
2021-11-05 3.10 3.10 2.90 2.90 0.6M
2021-11-04 3.18 3.18 2.98 3.10 0.5M
2021-11-03 3.10 3.23 3.10 3.16 4.8M
2021-11-02 3.10 3.16 3.09 3.11 1.3M
2021-11-01 3.20 3.22 3.08 3.09 1.0M
2021-10-29 3.16 3.20 3.15 3.20 0.7M
2021-10-28 3.12 3.15 3.06 3.15 0.5M
2021-10-27 2.97 3.05 2.97 3.04 0.8M
2021-10-26 3.10 3.10 2.97 2.97 1.4M
2021-10-25 3.05 3.08 3.00 3.06 1.1M
2021-10-22 2.87 3.02 2.87 3.02 1.3M
2021-10-21 2.90 2.92 2.77 2.87 12.8M
2021-10-20 2.90 2.91 2.85 2.86 2.6M
2021-10-19 2.98 3.06 2.89 2.90 0.6M
2021-10-18 2.93 2.94 2.85 2.87 2.3M
2021-10-15 2.98 3.00 2.92 2.92 6.5M
2021-10-12 2.99 3.02 2.92 2.92 4.9M
2021-10-11 3.15 3.15 2.92 2.97 1.4M
2021-10-08 3.15 3.15 3.00 3.00 0.4M
2021-10-07 3.13 3.13 3.05 3.09 0.5M
2021-10-06 3.01 3.15 3.01 3.04 0.9M
2021-10-05 3.00 3.05 2.93 3.00 1.9M
2021-10-04 2.90 2.94 2.86 2.90 2.7M
2021-09-30 2.92 2.98 2.89 2.90 0.9M
2021-09-29 2.90 2.92 2.88 2.89 0.5M
2021-09-28 2.95 2.95 2.82 2.90 1.8M
2021-09-27 3.00 3.04 2.88 2.93 1.9M
2021-09-24 2.97 3.01 2.94 2.99 0.8M
2021-09-23 2.95 3.00 2.90 2.95 1.5M
2021-09-21 3.00 3.00 2.90 2.91 0.6M
2021-09-20 3.00 3.03 2.81 2.93 0.9M
2021-09-17 3.10 3.13 2.96 2.96 2.0M
2021-09-16 3.12 3.12 2.93 3.00 1.3M
2021-09-15 3.25 3.27 3.20 3.20 1.0M
2021-09-14 3.35 3.35 3.25 3.26 0.5M
2021-09-13 3.32 3.32 3.26 3.30 2.3M
2021-09-10 3.28 3.33 3.26 3.27 0.3M
2021-09-09 3.25 3.28 3.23 3.23 0.4M
2021-09-08 3.33 3.37 3.23 3.23 1.1M
2021-09-07 3.32 3.32 3.27 3.31 0.2M
2021-09-06 3.39 3.39 3.24 3.32 2.3M
2021-09-03 3.35 3.40 3.30 3.37 1.3M
2021-09-02 3.32 3.38 3.26 3.28 0.6M
2021-09-01 3.20 3.30 3.20 3.30 0.5M
2021-08-31 3.22 3.26 3.20 3.20 0.6M
2021-08-30 3.28 3.30 3.22 3.22 0.3M
2021-08-27 3.27 3.28 3.21 3.24 0.4M
2021-08-26 3.39 3.39 3.26 3.28 2.6M
2021-08-25 3.25 3.32 3.25 3.30 3.5M
2021-08-24 3.25 3.30 3.23 3.25 0.4M
2021-08-23 3.32 3.40 3.21 3.25 1.0M
2021-08-20 3.31 3.31 3.30 3.30 1.0M
2021-08-19 3.32 3.35 3.31 3.31 0.4M
2021-08-18 3.33 3.36 3.31 3.31 0.1M
2021-08-17 3.37 3.37 3.31 3.31 0.9M
2021-08-16 3.40 3.45 3.34 3.35 0.8M
2021-08-13 3.42 3.42 3.33 3.37 0.7M
2021-08-12 3.42 3.50 3.34 3.37 0.8M
2021-08-11 3.40 3.50 3.38 3.42 0.7M
2021-08-10 3.38 3.39 3.34 3.34 0.1M
2021-08-09 3.41 3.41 3.30 3.31 1.6M
2021-08-06 3.57 3.65 3.35 3.41 1.9M
2021-08-05 3.49 3.50 3.31 3.50 1.7M
2021-08-04 3.40 3.50 3.32 3.50 0.6M
2021-08-03 3.40 3.45 3.30 3.38 0.8M
2021-08-02 3.33 3.38 3.21 3.30 0.6M
2021-07-30 3.31 3.35 3.25 3.30 0.4M
2021-07-29 3.26 3.30 3.25 3.28 0.3M
2021-07-28 3.25 3.25 3.15 3.20 0.8M
2021-07-27 3.30 3.31 3.13 3.25 1.4M
2021-07-26 3.40 3.40 3.23 3.30 0.6M
2021-07-23 3.21 3.35 3.21 3.35 1.8M
2021-07-22 3.25 3.30 3.20 3.20 0.7M
2021-07-21 3.29 3.29 3.15 3.20 4.3M
2021-07-20 3.35 3.50 3.23 3.25 2.0M
2021-07-19 3.40 3.40 3.25 3.30 1.4M
2021-07-16 3.50 3.50 3.35 3.40 2.0M
2021-07-15 3.45 3.58 3.45 3.50 1.1M
2021-07-14 3.45 3.58 3.45 3.54 3.3M
2021-07-13 3.34 3.47 3.34 3.45 0.8M
2021-07-12 3.30 3.35 3.25 3.34 2.2M
2021-07-09 3.30 3.32 3.22 3.30 3.6M
2021-07-08 3.25 3.28 3.20 3.22 1.8M
2021-07-07 3.30 3.30 3.18 3.24 1.9M
2021-07-06 3.45 3.45 3.28 3.30 1.1M
2021-07-05 3.35 3.41 3.25 3.36 4.0M
2021-07-02 3.53 3.53 3.27 3.28 4.3M
2021-06-30 3.42 3.50 3.37 3.50 2.6M
2021-06-29 3.60 3.60 3.28 3.47 4.4M
2021-06-28 3.70 3.70 3.46 3.60 5.3M
2021-06-25 3.83 3.83 3.74 3.82 0.6M
2021-06-24 3.81 3.85 3.76 3.82 0.3M
2021-06-23 3.85 3.88 3.75 3.76 1.1M
2021-06-22 3.75 3.85 3.69 3.85 1.3M
2021-06-21 3.75 3.78 3.68 3.75 0.6M
2021-06-18 3.85 3.85 3.70 3.75 1.8M
2021-06-17 3.89 3.89 3.76 3.80 1.2M
2021-06-16 3.68 3.98 3.68 3.92 7.3M
2021-06-15 3.76 3.78 3.63 3.70 8.8M
2021-06-11 3.79 3.79 3.74 3.74 0.9M
2021-06-10 3.75 3.80 3.73 3.79 0.3M
2021-06-09 3.81 3.87 3.75 3.75 0.5M
2021-06-08 3.76 3.85 3.75 3.80 3.5M
2021-06-07 3.80 3.85 3.75 3.75 1.3M
2021-06-04 3.81 3.84 3.77 3.80 2.2M
2021-06-03 3.80 3.85 3.80 3.80 0.8M
2021-06-02 3.85 3.85 3.77 3.77 0.6M
2021-06-01 3.80 3.83 3.78 3.80 0.2M
2021-05-31 3.85 3.85 3.71 3.75 0.6M
2021-05-28 3.76 3.83 3.76 3.77 0.3M
2021-05-27 3.80 3.83 3.76 3.78 0.7M
2021-05-26 3.72 3.84 3.72 3.80 1.2M
2021-05-25 3.75 3.81 3.74 3.80 0.6M
2021-05-24 3.73 3.75 3.65 3.72 0.7M
2021-05-21 3.72 3.72 3.63 3.64 1.8M
2021-05-20 3.86 3.86 3.72 3.75 1.1M
2021-05-18 3.88 3.95 3.83 3.86 1.1M
2021-05-17 3.80 3.89 3.80 3.85 3.4M
2021-05-14 3.79 3.86 3.68 3.80 3.4M
2021-05-13 3.76 3.82 3.65 3.67 1.3M
2021-05-12 3.75 3.85 3.71 3.79 1.7M
2021-05-11 3.70 3.79 3.52 3.60 3.6M
2021-05-10 3.74 3.74 3.69 3.69 0.3M
2021-05-07 3.66 3.76 3.64 3.72 0.8M
2021-05-06 3.74 3.76 3.67 3.68 1.7M
2021-05-05 3.76 3.80 3.74 3.74 0.9M
2021-05-04 3.90 3.90 3.75 3.75 0.4M
2021-05-03 3.98 3.98 3.78 3.81 0.2M
2021-04-30 3.75 3.84 3.72 3.84 1.2M
2021-04-29 3.88 3.88 3.75 3.75 0.8M
2021-04-28 3.95 3.95 3.81 3.82 0.5M
2021-04-27 3.85 3.85 3.81 3.85 0.5M
2021-04-26 3.84 3.87 3.76 3.81 0.9M
2021-04-23 3.85 3.86 3.78 3.83 1.5M
2021-04-22 3.91 3.96 3.85 3.91 0.5M
2021-04-21 3.95 3.95 3.86 3.92 0.6M
2021-04-20 3.90 3.98 3.90 3.97 2.0M
2021-04-19 3.89 3.92 3.83 3.90 3.7M
2021-04-16 3.88 3.90 3.83 3.87 1.0M
2021-04-15 3.90 3.93 3.81 3.93 3.8M
2021-04-14 3.90 3.96 3.83 3.83 7.8M
2021-04-13 3.99 3.99 3.85 3.85 3.3M
2021-04-12 3.98 4.00 3.94 3.99 0.4M
2021-04-09 4.08 4.15 3.89 3.96 0.4M
2021-04-08 3.96 4.01 3.85 4.01 0.5M
2021-04-07 4.05 4.05 3.90 3.90 1.0M
2021-04-01 3.95 4.03 3.85 4.02 1.3M
2021-03-31 4.10 4.10 3.82 3.87 2.1M
2021-03-30 3.96 4.07 3.93 4.03 0.5M
2021-03-29 4.08 4.08 3.91 3.91 0.6M
2021-03-26 4.08 4.08 3.92 3.97 0.5M
2021-03-25 4.06 4.06 3.91 4.04 0.9M
2021-03-24 4.20 4.23 4.02 4.08 0.7M
2021-03-23 4.29 4.30 4.15 4.24 0.3M
2021-03-22 4.23 4.42 4.23 4.33 0.7M
2021-03-19 4.14 4.24 4.14 4.23 0.3M
2021-03-18 4.25 4.25 4.11 4.23 0.2M
2021-03-17 4.20 4.24 4.09 4.23 1.0M
2021-03-16 4.06 4.19 4.02 4.18 0.9M
2021-03-15 4.25 4.25 4.03 4.08 0.7M
2021-03-12 4.23 4.23 4.11 4.23 0.5M
2021-03-11 4.18 4.22 4.14 4.14 0.3M
2021-03-10 4.18 4.26 4.12 4.17 0.8M
2021-03-09 4.04 4.20 3.81 4.16 0.9M
2021-03-08 4.02 4.20 3.93 4.04 0.5M
2021-03-05 4.00 4.10 3.87 4.10 0.6M
2021-03-04 4.00 4.05 3.90 3.90 0.7M
2021-03-03 3.98 4.05 3.90 4.01 0.7M
2021-03-02 4.30 4.30 3.92 4.00 1.1M
2021-03-01 3.90 3.90 3.71 3.82 3.2M
2021-02-26 4.00 4.00 3.83 3.96 2.9M
2021-02-25 4.05 4.10 3.93 4.00 2.3M
2021-02-24 4.23 4.23 3.91 4.05 2.6M
2021-02-23 4.20 4.22 4.10 4.16 0.5M
2021-02-22 4.15 4.30 4.15 4.23 1.1M
2021-02-19 4.18 4.22 4.15 4.20 0.4M
2021-02-18 4.10 4.16 4.05 4.14 0.4M
2021-02-17 4.24 4.24 4.08 4.15 0.6M
2021-02-16 4.17 4.24 4.15 4.20 0.9M
2021-02-11 4.18 4.18 4.06 4.11 0.4M
2021-02-10 4.17 4.20 4.11 4.18 0.8M
2021-02-09 4.30 4.30 4.15 4.22 0.4M
2021-02-08 4.23 4.30 4.15 4.30 0.5M
2021-02-05 4.16 4.30 4.15 4.27 0.7M
2021-02-04 4.14 4.40 4.11 4.15 1.6M
2021-02-03 4.30 4.34 4.14 4.14 0.9M
2021-02-02 4.30 4.43 4.28 4.34 0.5M
2021-02-01 4.27 4.37 4.19 4.29 1.1M
2021-01-29 4.21 4.28 4.13 4.26 1.2M
2021-01-28 4.20 4.29 4.12 4.21 2.1M
2021-01-27 4.33 4.37 4.17 4.25 2.0M
2021-01-26 4.20 4.33 4.11 4.33 2.0M
2021-01-25 4.01 4.18 3.93 4.16 1.6M
2021-01-22 4.13 4.13 4.00 4.01 1.3M
2021-01-21 4.14 4.16 4.10 4.13 0.2M
2021-01-20 4.10 4.14 3.97 4.07 1.7M
2021-01-19 4.13 4.15 3.92 4.07 2.2M
2021-01-18 4.30 4.31 4.06 4.13 1.2M
2021-01-15 4.54 4.54 4.16 4.25 2.9M
2021-01-14 4.59 4.59 4.47 4.50 1.1M
2021-01-13 4.55 4.55 4.35 4.48 1.4M
2021-01-12 4.55 4.55 4.31 4.48 1.3M
2021-01-11 4.63 4.63 4.40 4.48 0.5M
2021-01-08 4.60 4.63 4.51 4.63 1.0M
2021-01-07 4.56 4.64 4.55 4.60 0.7M
2021-01-06 4.50 4.60 4.44 4.54 1.7M
2021-01-05 4.51 4.51 4.30 4.40 1.9M
2021-01-04 4.55 4.55 4.44 4.53 0.6M