Guangdong Hongxing Industrial Co

001209
🏛️ china →
20.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.28 18.47 18.04 18.41 153.5K
09:35 18.41 18.61 18.34 18.37 127.0K
09:40 18.37 18.44 18.30 18.41 110.8K
09:45 18.41 18.47 18.38 18.41 63.9K
09:50 18.43 18.46 18.37 18.46 38.4K
09:55 18.46 18.47 18.43 18.46 49.3K
10:00 18.43 18.43 18.37 18.38 34.4K
10:05 18.38 18.38 18.32 18.35 10.0K
10:10 18.30 18.35 18.28 18.35 47.2K
10:15 18.38 18.41 18.32 18.32 26.3K
10:20 18.34 18.34 18.27 18.28 58.7K
10:25 18.31 18.32 18.29 18.32 6.6K
10:30 18.32 18.45 18.31 18.45 39.1K
10:35 18.46 18.56 18.46 18.50 95.9K
10:40 18.50 18.51 18.46 18.49 40.5K
10:45 18.49 18.51 18.48 18.51 11.2K
10:50 18.51 18.55 18.50 18.54 29.8K
10:55 18.54 18.56 18.53 18.56 20.1K
11:00 18.55 18.58 18.54 18.56 24.3K
11:05 18.52 18.55 18.52 18.55 16.9K
11:10 18.54 18.54 18.51 18.52 16.8K
11:15 18.53 18.53 18.49 18.50 13.4K
11:20 18.51 18.51 18.46 18.47 11.0K
11:25 18.48 18.48 18.44 18.45 19.3K
13:00 18.45 18.49 18.42 18.44 30.6K
13:05 18.44 18.44 18.38 18.44 22.0K
13:10 18.44 18.44 18.41 18.43 17.0K
13:15 18.44 18.45 18.40 18.45 14.9K
13:20 18.44 18.45 18.34 18.35 18.4K
13:25 18.38 18.42 18.38 18.42 38.2K
13:30 18.43 18.45 18.43 18.45 6.3K
13:35 18.43 18.44 18.43 18.44 12.0K
13:40 18.45 18.47 18.45 18.47 18.9K
13:45 18.46 18.48 18.46 18.48 49.3K
13:50 18.48 18.51 18.47 18.51 26.5K
13:55 18.51 18.55 18.50 18.54 40.8K
14:00 18.55 18.57 18.54 18.54 22.6K
14:05 18.53 18.53 18.49 18.49 21.9K
14:10 18.49 18.49 18.43 18.47 26.1K
14:15 18.48 18.51 18.47 18.49 9.4K
14:20 18.49 18.50 18.48 18.48 5.4K
14:25 18.47 18.49 18.47 18.49 3.2K
14:30 18.49 18.53 18.49 18.52 24.7K
14:35 18.50 18.54 18.49 18.53 25.6K
14:40 18.53 18.54 18.50 18.52 13.9K
14:45 18.53 18.61 18.50 18.60 89.1K
14:50 18.60 18.63 18.58 18.61 88.2K
14:55 18.61 18.65 18.59 18.65 68.5K
15:40 18.73 18.73 18.73 18.73 53.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 18.23 20.20 18.13 20.20 4.5M
2025-09-25 18.69 18.93 18.20 18.36 1.5M
2025-09-24 18.30 18.73 18.04 18.73 1.8M
2025-09-23 18.58 18.58 17.50 18.31 3.1M
2025-09-22 18.60 19.19 18.58 18.64 1.5M
2025-09-19 18.78 18.99 18.44 18.89 2.2M
2025-09-18 19.03 19.16 18.54 18.66 2.0M
2025-09-17 19.21 19.44 19.02 19.06 1.9M
2025-09-16 18.88 19.24 18.76 19.19 3.7M
2025-09-15 18.59 18.76 18.39 18.76 1.5M
2025-09-12 18.67 18.73 18.40 18.57 1.7M
2025-09-11 18.53 18.70 18.12 18.69 2.2M
2025-09-10 18.68 18.77 18.50 18.53 1.3M
2025-09-09 18.90 19.05 18.56 18.68 1.8M
2025-09-08 18.80 19.04 18.69 18.90 2.3M
2025-09-05 18.78 19.20 18.33 18.89 3.1M
2025-09-04 18.33 19.15 18.32 18.71 5.4M
2025-09-03 18.57 18.86 18.27 18.40 3.6M
2025-09-02 18.03 18.88 17.69 18.62 5.2M
2025-09-01 18.00 18.24 17.82 18.03 1.9M
2025-08-29 18.27 18.29 17.96 18.00 1.9M
2025-08-28 18.69 18.97 17.56 18.30 4.4M
2025-08-27 19.28 19.31 18.61 18.66 2.8M
2025-08-26 19.25 19.48 19.13 19.32 2.6M
2025-08-25 19.75 19.95 19.06 19.30 5.5M
2025-08-22 19.05 20.68 18.69 19.66 8.6M
2025-08-21 18.80 19.20 18.69 19.04 2.7M
2025-08-20 18.70 18.83 18.51 18.80 2.2M
2025-08-19 18.12 18.94 18.01 18.73 4.1M
2025-08-18 18.23 18.30 18.08 18.12 1.9M
2025-08-15 18.01 18.24 18.01 18.08 1.8M
2025-08-14 18.40 18.53 18.04 18.06 1.9M
2025-08-13 18.62 18.66 18.30 18.36 2.0M
2025-08-12 18.75 18.81 18.46 18.58 1.6M
2025-08-11 18.60 18.75 18.43 18.65 2.3M
2025-08-08 18.43 18.71 18.10 18.60 2.8M
2025-08-07 18.45 18.64 18.28 18.40 2.3M
2025-08-06 18.41 18.45 18.23 18.39 2.2M
2025-08-05 18.24 18.54 18.19 18.35 2.4M
2025-08-04 17.94 18.34 17.76 18.19 2.6M
2025-08-01 17.99 18.25 17.70 17.95 2.8M
2025-07-31 18.24 18.61 17.85 17.94 3.7M
2025-07-30 17.93 18.49 17.64 18.38 4.7M
2025-07-29 18.44 18.65 17.69 17.82 3.4M
2025-07-28 18.15 18.42 18.10 18.22 1.9M
2025-07-25 17.96 18.24 17.88 18.16 2.0M
2025-07-24 17.79 18.10 17.79 17.98 1.5M
2025-07-23 18.05 18.05 17.80 17.80 1.3M
2025-07-22 18.08 18.11 17.92 18.01 1.5M
2025-07-21 17.90 18.10 17.79 18.08 1.9M
2025-07-18 17.86 17.98 17.67 17.86 1.3M
2025-07-17 17.98 18.01 17.76 17.86 1.7M
2025-07-16 17.63 17.98 17.52 17.89 2.1M
2025-07-15 17.87 17.89 17.33 17.66 1.9M
2025-07-14 17.70 17.90 17.60 17.87 1.7M
2025-07-11 17.80 17.90 17.59 17.73 2.0M
2025-07-10 17.89 17.96 17.58 17.89 1.7M
2025-07-09 17.93 17.97 17.77 17.83 1.3M
2025-07-08 17.84 17.95 17.71 17.89 1.5M
2025-07-07 17.38 17.79 17.36 17.78 1.8M
2025-07-04 17.79 17.79 17.28 17.45 1.8M
2025-07-03 17.70 17.84 17.60 17.73 1.3M
2025-07-02 17.85 17.88 17.53 17.68 1.3M
2025-07-01 18.02 18.18 17.69 17.80 1.9M
2025-06-30 17.53 17.93 17.53 17.92 2.2M
2025-06-27 17.55 17.60 17.42 17.53 1.2M
2025-06-26 17.43 17.76 17.25 17.52 2.3M
2025-06-25 17.58 17.63 17.22 17.43 1.7M
2025-06-24 17.02 17.56 16.95 17.42 2.3M
2025-06-23 16.70 16.97 16.41 16.93 1.7M
2025-06-20 16.76 17.03 16.56 16.63 1.9M
2025-06-19 17.60 17.70 16.77 16.84 3.2M
2025-06-18 17.90 17.95 17.39 17.59 2.9M
2025-06-17 18.33 18.51 17.80 17.90 3.1M
2025-06-16 17.79 18.61 17.69 18.32 3.7M
2025-06-13 18.98 18.98 17.89 18.07 5.4M
2025-06-12 18.96 19.46 18.66 18.95 5.9M
2025-06-11 18.88 19.02 18.63 18.81 4.4M
2025-06-10 18.60 18.97 18.41 18.67 6.2M
2025-06-09 18.06 18.56 18.05 18.56 4.1M
2025-06-06 18.19 18.38 17.85 17.95 3.3M
2025-06-05 18.60 18.84 18.26 18.29 4.1M
2025-06-04 18.20 18.58 18.04 18.58 5.2M
2025-06-03 17.65 18.15 17.51 18.07 3.5M
2025-05-30 17.98 18.83 17.53 17.69 4.5M
2025-05-29 18.42 18.50 17.93 18.14 4.4M
2025-05-28 18.00 19.10 17.97 18.32 5.9M
2025-05-27 18.02 18.75 17.92 18.08 4.7M
2025-05-26 17.55 18.05 17.28 17.97 3.4M
2025-05-23 18.48 19.30 17.65 17.70 7.0M
2025-05-22 18.27 18.98 18.24 18.68 6.5M
2025-05-21 18.25 18.70 18.13 18.40 4.7M
2025-05-20 17.80 18.84 17.63 18.57 8.0M
2025-05-19 17.98 17.98 17.50 17.78 3.2M
2025-05-16 17.60 18.07 17.30 18.02 5.1M
2025-05-15 17.61 17.91 17.24 17.77 4.6M
2025-05-14 17.50 17.63 17.14 17.60 4.6M
2025-05-13 17.85 18.20 17.53 17.65 6.8M
2025-05-12 17.75 18.28 17.44 17.73 4.0M
2025-05-09 17.80 17.82 17.40 17.54 3.6M
2025-05-08 17.34 18.18 17.26 17.83 8.9M
2025-05-07 17.21 17.60 16.80 17.41 5.7M
2025-05-06 16.67 17.12 16.67 17.12 4.0M
2025-04-30 16.77 17.41 16.65 16.65 4.9M
2025-04-29 17.35 17.56 16.94 16.96 6.3M
2025-04-28 17.38 17.96 16.81 17.82 9.7M
2025-04-25 16.82 18.00 16.43 17.46 9.1M
2025-04-24 17.38 17.38 16.53 16.80 7.3M
2025-04-23 18.20 19.38 17.12 17.40 14.7M
2025-04-22 16.60 18.19 16.60 18.19 6.7M
2025-04-21 16.02 16.89 15.91 16.54 5.1M
2025-04-18 16.44 16.62 16.00 16.01 4.6M
2025-04-17 16.08 17.45 15.88 16.76 8.1M
2025-04-16 17.47 17.48 16.08 16.61 9.4M
2025-04-15 17.23 17.23 17.23 17.23 2.1M
2025-04-14 15.39 15.70 15.23 15.66 2.8M
2025-04-11 14.75 15.45 14.75 15.13 2.4M
2025-04-10 14.55 15.10 14.55 14.91 3.2M
2025-04-09 13.99 14.63 12.88 14.44 3.6M
2025-04-08 14.31 14.77 13.58 13.98 3.7M
2025-04-07 15.51 15.55 14.68 14.68 2.0M
2025-04-03 16.35 16.47 16.16 16.31 1.8M
2025-04-02 16.35 16.44 16.24 16.44 1.6M
2025-04-01 16.18 16.74 16.18 16.34 2.6M
2025-03-31 16.28 16.28 15.81 16.13 2.1M
2025-03-28 16.80 16.80 16.28 16.30 2.2M
2025-03-27 17.06 17.06 16.56 16.71 2.2M
2025-03-26 16.79 17.14 16.61 16.90 3.0M
2025-03-25 16.64 16.87 16.25 16.78 4.1M
2025-03-24 17.77 17.78 16.35 16.64 5.8M
2025-03-21 18.02 18.03 17.68 17.70 4.1M
2025-03-20 18.24 18.33 18.03 18.07 5.0M
2025-03-19 18.51 18.53 18.16 18.24 6.3M
2025-03-18 19.50 19.52 18.51 18.71 13.3M
2025-03-17 19.50 21.42 19.20 19.62 20.5M
2025-03-14 17.57 19.48 17.57 19.48 9.9M
2025-03-13 17.87 17.95 17.27 17.71 5.7M
2025-03-12 17.49 18.08 17.33 17.91 7.0M
2025-03-11 17.55 17.55 17.25 17.45 2.3M
2025-03-10 17.51 17.80 17.33 17.50 2.9M
2025-03-07 17.76 17.82 17.19 17.50 5.4M
2025-03-06 17.43 17.60 17.20 17.58 3.4M
2025-03-05 16.79 17.36 16.68 17.34 3.0M
2025-03-04 16.60 16.98 16.56 16.93 2.5M
2025-03-03 16.75 16.98 16.40 16.55 3.8M
2025-02-28 17.58 17.69 16.56 16.75 4.4M
2025-02-27 17.75 17.75 17.40 17.59 4.1M
2025-02-26 17.33 17.75 17.17 17.60 5.1M
2025-02-25 17.03 17.40 16.97 17.15 3.6M
2025-02-24 17.05 17.15 16.85 17.09 2.9M
2025-02-21 17.16 17.19 16.80 17.06 3.5M
2025-02-20 17.26 17.41 16.92 17.25 4.1M
2025-02-19 17.59 17.59 17.10 17.31 5.9M
2025-02-18 17.20 17.97 16.94 17.41 7.4M
2025-02-17 16.79 17.16 16.78 17.13 2.8M
2025-02-14 17.05 17.05 16.60 16.67 2.7M
2025-02-13 17.09 17.36 16.91 16.91 3.5M
2025-02-12 16.97 17.14 16.88 17.05 3.4M
2025-02-11 17.24 17.29 16.78 16.96 5.7M
2025-02-10 16.50 16.76 16.33 16.76 2.9M
2025-02-07 16.40 16.66 16.19 16.50 3.3M
2025-02-06 16.00 16.19 15.70 16.19 2.4M
2025-02-05 16.01 16.15 15.53 15.97 1.7M
2025-01-27 16.18 16.34 15.87 15.94 1.7M
2025-01-24 16.05 16.29 15.73 16.08 2.1M
2025-01-23 16.35 16.56 16.03 16.03 2.1M
2025-01-22 16.39 16.39 15.98 16.14 2.0M
2025-01-21 16.76 16.85 16.16 16.39 2.8M
2025-01-20 16.34 16.90 16.09 16.79 3.9M
2025-01-17 16.45 16.58 16.01 16.23 2.6M
2025-01-16 16.88 16.90 16.28 16.47 3.4M
2025-01-15 16.46 16.78 16.35 16.42 3.2M
2025-01-14 15.66 16.29 15.58 16.28 3.5M
2025-01-13 15.34 15.58 14.84 15.44 2.5M
2025-01-10 16.28 16.36 15.51 15.51 2.8M
2025-01-09 16.11 16.47 15.95 16.27 3.3M
2025-01-08 16.00 16.26 15.55 16.11 3.4M
2025-01-07 15.80 16.24 15.61 16.17 3.2M
2025-01-06 16.07 16.15 15.21 15.79 3.7M
2025-01-03 17.40 17.48 15.99 16.07 5.2M
2025-01-02 17.11 17.75 16.93 17.10 5.9M