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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 13.63 13.73 13.45 13.56 2.6M
2022-12-29 13.55 13.70 13.38 13.63 2.9M
2022-12-28 13.98 14.01 13.43 13.62 4.7M
2022-12-27 14.55 14.59 13.88 14.00 7.7M
2022-12-26 14.21 14.75 14.20 14.68 5.9M
2022-12-23 16.01 16.26 14.95 14.95 7.6M
2022-12-22 17.02 17.19 16.40 16.61 9.4M
2022-12-21 17.72 18.94 16.74 17.21 14.8M
2022-12-20 16.81 17.71 16.06 17.71 12.3M
2022-12-19 17.22 18.15 15.81 16.10 8.0M
2022-12-16 16.20 16.80 15.63 16.80 7.5M
2022-12-15 17.50 18.20 16.23 16.58 11.5M
2022-12-14 15.81 17.60 15.81 17.60 7.4M
2022-12-13 15.86 16.98 15.86 16.00 6.9M
2022-12-12 15.61 16.43 15.22 16.24 8.7M
2022-12-09 14.82 15.68 14.58 15.61 8.4M
2022-12-08 14.25 15.14 14.03 15.02 7.6M
2022-12-07 14.28 14.38 14.15 14.38 2.4M
2022-12-06 14.40 14.42 14.13 14.21 2.6M
2022-12-05 14.80 14.80 14.36 14.46 4.8M
2022-12-02 13.98 15.35 13.93 15.04 6.4M
2022-12-01 13.94 14.12 13.93 14.03 1.1M
2022-11-30 13.82 13.97 13.80 13.92 0.9M
2022-11-29 13.62 13.89 13.60 13.89 1.2M
2022-11-28 13.65 13.78 13.52 13.60 1.1M
2022-11-25 13.84 14.20 13.74 13.87 1.5M
2022-11-24 13.75 14.02 13.74 13.84 0.9M
2022-11-23 13.85 14.00 13.61 13.72 1.4M
2022-11-22 13.96 14.27 13.72 13.80 2.1M
2022-11-21 13.82 14.04 13.81 13.92 1.5M
2022-11-18 14.08 14.17 13.86 13.93 1.3M
2022-11-17 13.96 14.10 13.85 14.09 1.5M
2022-11-16 13.86 14.00 13.81 13.95 1.7M
2022-11-15 13.70 13.92 13.66 13.89 1.5M
2022-11-14 13.63 13.79 13.51 13.78 1.4M
2022-11-11 13.66 13.80 13.52 13.58 1.3M
2022-11-10 13.42 13.62 13.40 13.51 1.0M
2022-11-09 13.47 13.54 13.41 13.49 0.8M
2022-11-08 13.49 13.58 13.31 13.47 1.1M
2022-11-07 13.31 13.50 13.29 13.47 1.2M
2022-11-04 13.21 13.37 13.19 13.32 1.1M
2022-11-03 13.19 13.22 13.01 13.19 0.8M
2022-11-02 13.14 13.25 13.00 13.17 1.2M
2022-11-01 13.09 13.10 12.84 13.10 1.6M
2022-10-31 12.40 13.02 12.40 13.01 1.4M
2022-10-28 12.98 13.00 12.42 12.60 1.4M
2022-10-27 13.31 13.31 13.11 13.14 0.9M
2022-10-26 12.92 13.21 12.92 13.15 1.0M
2022-10-25 12.99 13.10 12.81 12.90 1.2M
2022-10-24 13.35 13.47 13.00 13.03 1.3M
2022-10-21 13.48 13.58 13.30 13.36 1.2M
2022-10-20 13.45 13.64 13.30 13.52 1.8M
2022-10-19 13.67 13.74 13.26 13.44 1.5M
2022-10-18 13.56 13.79 13.55 13.65 1.7M
2022-10-17 13.38 13.68 13.37 13.62 1.7M
2022-10-14 13.13 13.50 13.11 13.44 2.0M
2022-10-13 12.88 13.37 12.81 13.16 2.3M
2022-10-12 12.71 12.95 12.48 12.95 2.1M
2022-10-11 13.07 13.23 12.47 12.71 2.9M
2022-10-10 13.66 13.85 13.06 13.10 4.1M
2022-09-30 15.60 15.71 14.27 14.27 5.7M
2022-09-29 16.31 16.31 15.51 15.85 6.0M
2022-09-28 16.11 17.21 16.11 16.44 7.0M
2022-09-27 16.30 16.50 16.05 16.47 7.0M
2022-09-26 15.92 16.67 15.92 16.60 9.9M
2022-09-23 18.20 18.94 17.20 17.22 14.9M
2022-09-22 15.49 17.22 15.46 17.22 4.5M
2022-09-21 15.62 15.79 15.37 15.65 1.0M
2022-09-20 15.18 15.77 15.03 15.67 1.9M
2022-09-19 14.78 15.32 14.50 15.19 1.1M
2022-09-16 15.23 15.32 14.75 14.83 0.7M
2022-09-15 15.50 15.50 15.10 15.24 0.9M
2022-09-14 15.15 15.43 15.03 15.36 0.9M
2022-09-13 15.15 15.35 14.99 15.28 0.9M
2022-09-09 14.70 15.18 14.70 15.12 0.7M
2022-09-08 14.79 14.86 14.64 14.85 0.5M
2022-09-07 14.73 14.95 14.61 14.87 0.5M
2022-09-06 14.73 14.78 14.60 14.72 0.4M
2022-09-05 14.74 14.74 14.45 14.71 0.6M
2022-09-02 14.54 14.63 14.44 14.56 0.5M
2022-09-01 14.35 14.59 14.31 14.47 0.6M
2022-08-31 14.88 14.89 14.30 14.30 1.3M
2022-08-30 14.91 15.32 14.88 14.90 1.9M
2022-08-29 14.60 15.10 14.23 15.07 1.9M
2022-08-26 15.12 15.15 14.29 14.37 2.4M
2022-08-25 15.75 16.49 15.16 15.24 3.8M
2022-08-24 15.65 15.70 15.41 15.70 1.4M
2022-08-23 15.63 15.72 15.50 15.65 1.2M
2022-08-22 15.25 15.83 15.25 15.63 2.0M
2022-08-19 15.26 15.41 15.21 15.32 0.8M
2022-08-18 15.27 15.37 15.17 15.30 0.5M
2022-08-17 15.36 15.43 15.17 15.36 0.8M
2022-08-16 15.42 15.42 15.22 15.36 0.7M
2022-08-15 15.30 15.35 15.08 15.19 0.5M
2022-08-12 15.25 15.30 15.14 15.20 0.7M
2022-08-11 15.07 15.26 14.94 15.20 0.8M
2022-08-10 15.06 15.14 14.92 15.06 0.6M
2022-08-09 15.00 15.12 14.93 15.08 0.7M
2022-08-08 14.99 15.15 14.88 15.00 0.5M
2022-08-05 15.38 15.38 14.80 14.99 0.7M
2022-08-04 14.51 14.81 14.51 14.75 0.4M
2022-08-03 14.64 14.83 14.50 14.61 0.6M
2022-08-02 15.10 15.10 14.31 14.54 0.8M
2022-08-01 14.94 15.10 14.90 15.02 0.4M
2022-07-29 15.22 15.22 14.91 14.92 0.5M
2022-07-28 15.30 15.35 15.05 15.13 0.6M
2022-07-27 14.75 14.97 14.75 14.96 0.7M
2022-07-26 14.81 14.85 14.53 14.85 0.5M
2022-07-25 14.99 15.04 14.65 14.88 0.4M
2022-07-22 14.77 15.13 14.63 14.92 0.5M
2022-07-21 15.00 15.00 14.82 14.89 0.5M
2022-07-20 14.97 15.10 14.81 15.00 0.5M
2022-07-19 14.83 14.97 14.75 14.96 0.5M
2022-07-18 14.45 14.76 14.28 14.72 0.6M
2022-07-15 15.13 15.13 14.37 14.42 1.2M
2022-07-14 14.95 15.15 14.95 15.08 0.4M
2022-07-13 14.83 15.04 14.80 14.94 0.4M
2022-07-12 15.16 15.28 14.81 14.83 0.8M
2022-07-11 15.43 15.43 15.08 15.20 0.8M
2022-07-08 15.33 15.48 15.31 15.43 0.8M
2022-07-07 15.61 15.70 15.35 15.35 1.4M
2022-07-06 15.55 16.18 15.41 15.72 1.9M
2022-07-05 16.12 16.39 15.25 15.83 3.5M
2022-07-04 15.69 16.92 15.32 16.72 4.9M
2022-07-01 15.28 15.44 15.23 15.38 0.5M
2022-06-30 15.19 15.42 15.16 15.22 0.6M
2022-06-29 15.47 15.55 15.16 15.18 0.8M
2022-06-28 15.42 15.56 15.28 15.52 0.5M
2022-06-27 15.37 15.44 15.26 15.40 0.7M
2022-06-24 15.12 15.27 15.02 15.22 0.7M
2022-06-23 15.08 15.17 14.91 15.10 0.7M
2022-06-22 15.39 15.39 15.00 15.08 1.0M
2022-06-21 15.26 15.41 15.09 15.39 1.0M
2022-06-20 14.86 15.25 14.79 15.17 0.9M
2022-06-17 15.09 15.14 14.76 14.86 0.9M
2022-06-16 14.94 15.08 14.89 15.00 0.6M
2022-06-15 14.93 15.13 14.89 14.94 0.8M
2022-06-14 14.71 14.94 14.57 14.94 0.7M
2022-06-13 14.86 14.96 14.76 14.86 0.4M
2022-06-10 14.72 14.92 14.51 14.89 0.4M
2022-06-09 15.08 15.10 14.62 14.72 0.5M
2022-06-08 15.06 15.23 14.87 15.06 0.5M
2022-06-07 15.21 15.30 15.08 15.19 0.6M
2022-06-06 15.14 15.26 14.98 15.21 0.6M
2022-06-02 14.94 15.01 14.68 15.00 0.6M
2022-06-01 14.89 15.04 14.75 14.93 0.6M
2022-05-31 14.76 14.88 14.59 14.81 0.6M
2022-05-30 14.89 14.89 14.61 14.77 0.3M
2022-05-27 14.81 14.91 14.59 14.75 0.4M
2022-05-26 14.66 14.81 14.45 14.80 0.5M
2022-05-25 14.31 14.67 14.31 14.64 0.5M
2022-05-24 15.09 15.16 14.30 14.31 1.0M
2022-05-23 15.11 15.17 14.94 15.04 0.4M
2022-05-20 14.80 14.99 14.80 14.96 0.6M
2022-05-19 14.74 14.91 14.66 14.81 0.5M
2022-05-18 14.72 15.13 14.65 14.90 0.7M
2022-05-17 14.96 15.03 14.67 14.73 0.5M
2022-05-16 14.91 15.13 14.87 14.87 0.7M
2022-05-13 14.75 15.11 14.73 14.96 0.8M
2022-05-12 14.45 14.81 14.36 14.76 0.8M
2022-05-11 14.71 14.91 14.46 14.46 0.8M
2022-05-10 14.44 14.75 14.26 14.71 0.6M
2022-05-09 14.50 14.66 14.43 14.54 0.8M
2022-05-06 13.96 14.62 13.93 14.44 1.1M
2022-05-05 13.99 14.49 13.69 14.26 0.9M
2022-04-29 13.36 13.98 13.36 13.69 1.2M
2022-04-28 13.42 13.74 13.21 13.28 1.1M
2022-04-27 14.09 14.09 13.26 13.66 2.8M
2022-04-26 15.92 16.11 14.74 14.74 3.0M
2022-04-25 16.19 16.99 16.11 16.37 4.2M
2022-04-22 16.14 17.04 15.84 17.04 3.4M
2022-04-21 15.56 16.31 15.33 15.49 1.5M
2022-04-20 15.56 15.68 15.41 15.49 0.4M
2022-04-19 15.45 15.54 15.33 15.53 0.3M
2022-04-18 15.48 15.54 15.19 15.39 0.5M
2022-04-15 15.67 15.71 15.31 15.46 0.5M
2022-04-14 15.79 15.97 15.62 15.65 0.5M
2022-04-13 15.85 15.86 15.43 15.79 0.4M
2022-04-12 15.71 15.89 15.38 15.83 0.4M
2022-04-11 15.80 15.96 15.51 15.57 0.5M
2022-04-08 16.01 16.14 15.72 15.91 0.6M
2022-04-07 16.28 16.39 16.01 16.08 0.5M
2022-04-06 16.00 16.38 15.90 16.36 0.8M
2022-04-01 16.31 16.31 15.86 16.03 0.5M
2022-03-31 16.06 16.31 16.02 16.20 0.5M
2022-03-30 16.19 16.19 15.81 16.11 0.4M
2022-03-29 16.24 16.34 15.81 15.93 0.7M
2022-03-28 16.43 16.43 16.08 16.24 0.7M
2022-03-25 16.44 16.89 16.39 16.56 0.9M
2022-03-24 16.51 16.70 16.43 16.47 0.5M
2022-03-23 16.78 16.93 16.56 16.68 0.6M
2022-03-22 17.01 17.57 16.73 16.75 1.1M
2022-03-21 16.64 17.64 16.43 16.96 1.8M
2022-03-18 16.01 16.21 15.93 16.16 0.4M
2022-03-17 16.03 16.22 15.88 16.01 0.6M
2022-03-16 15.63 15.85 15.01 15.77 0.6M
2022-03-15 16.33 16.33 15.49 15.53 0.8M
2022-03-14 16.57 16.61 16.31 16.34 0.5M
2022-03-11 16.46 16.69 16.16 16.66 0.6M
2022-03-10 16.59 16.79 16.53 16.64 0.7M
2022-03-09 17.23 17.23 16.09 16.37 0.9M
2022-03-08 17.28 17.45 16.84 17.21 0.7M
2022-03-07 17.56 17.60 17.26 17.31 0.6M
2022-03-04 17.64 17.71 17.51 17.61 0.6M
2022-03-03 17.71 17.71 17.52 17.61 0.6M
2022-03-02 17.59 17.71 17.51 17.63 0.5M
2022-03-01 17.65 17.82 17.57 17.74 1.3M
2022-02-28 17.49 18.21 17.08 18.21 1.0M
2022-02-25 17.22 17.56 17.22 17.51 1.0M
2022-02-24 17.49 17.73 16.93 17.21 1.4M
2022-02-23 17.36 17.56 17.31 17.54 0.5M
2022-02-22 17.57 17.66 17.26 17.31 0.6M
2022-02-21 17.69 17.69 17.46 17.66 0.7M
2022-02-18 17.39 17.64 17.24 17.61 0.7M
2022-02-17 17.78 17.78 17.37 17.39 0.8M
2022-02-16 17.56 17.73 17.44 17.69 0.8M
2022-02-15 17.36 17.62 17.24 17.41 0.5M
2022-02-14 17.33 17.49 17.21 17.36 0.4M
2022-02-11 17.37 17.54 17.29 17.31 0.5M
2022-02-10 17.64 17.69 17.37 17.49 0.6M
2022-02-09 17.69 17.74 17.54 17.64 0.6M
2022-02-08 17.40 17.71 17.29 17.62 0.8M
2022-02-07 17.14 17.44 17.14 17.40 0.7M
2022-01-28 16.70 17.21 16.64 17.01 0.7M
2022-01-27 16.99 17.12 16.66 16.66 0.5M
2022-01-26 16.69 17.11 16.69 16.99 0.5M
2022-01-25 17.53 17.59 16.71 16.71 1.2M
2022-01-24 18.26 18.26 17.53 17.61 1.1M
2022-01-21 19.14 19.14 18.29 18.33 1.4M
2022-01-20 18.90 19.29 18.41 19.07 2.0M
2022-01-19 18.71 19.10 18.59 18.87 1.1M
2022-01-18 18.91 19.10 18.41 18.64 1.4M
2022-01-17 18.89 19.11 18.79 19.01 0.9M
2022-01-14 19.33 19.33 18.79 18.81 1.5M
2022-01-13 19.64 19.68 19.31 19.33 1.3M
2022-01-12 19.42 19.63 19.24 19.61 1.6M
2022-01-11 19.43 19.57 19.19 19.33 1.3M
2022-01-10 19.31 19.46 18.57 19.44 1.9M
2022-01-07 19.79 19.79 19.26 19.31 2.2M
2022-01-06 19.31 19.96 19.19 19.79 2.9M
2022-01-05 19.86 19.89 19.15 19.38 2.3M
2022-01-04 19.55 19.81 19.29 19.75 2.7M