Guangdong Syntrust Gk Testing and

8629
🏛️ hong-kong →
8.56
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 8.98 8.98 8.56 8.56 0.0M
2025-09-25 9.16 9.16 9.16 9.16 0.0M
2025-09-24 9.23 9.25 9.21 9.17 0.0M
2025-09-23 9.25 9.38 8.83 9.17 0.0M
2025-09-22 9.22 9.26 9.19 9.22 0.0M
2025-09-19 9.22 9.26 9.16 9.16 0.0M
2025-09-18 9.00 9.19 9.00 9.18 0.0M
2025-09-17 8.64 8.99 8.64 8.96 0.0M
2025-09-16 8.66 8.79 8.48 8.64 0.0M
2025-09-15 8.60 8.79 8.33 8.66 0.0M
2025-09-12 8.53 8.62 8.50 8.52 0.0M
2025-09-11 8.60 8.79 8.57 8.63 0.0M
2025-09-10 8.90 8.98 8.59 8.60 0.0M
2025-09-09 8.76 9.25 8.76 8.83 0.0M
2025-09-08 9.08 9.22 8.66 8.68 0.0M
2025-09-05 8.83 9.20 8.59 8.83 0.0M
2025-09-04 9.08 9.09 8.70 8.84 0.0M
2025-09-03 9.09 9.09 9.06 9.05 0.0M
2025-09-02 9.10 9.10 9.08 9.10 0.0M
2025-09-01 9.10 9.14 9.09 9.10 0.0M
2025-08-29 9.12 9.18 8.71 9.07 0.0M
2025-08-28 9.06 9.19 9.06 9.09 0.0M
2025-08-27 9.20 9.23 9.00 8.99 0.0M
2025-08-26 9.00 9.29 8.64 9.14 0.0M
2025-08-25 9.25 9.25 8.58 8.82 0.0M
2025-08-22 8.98 8.99 8.96 8.99 0.0M
2025-08-21 9.16 9.25 8.96 8.97 0.0M
2025-08-20 9.14 9.22 9.11 9.10 0.0M
2025-08-19 9.06 9.26 8.93 9.08 0.0M
2025-08-18 8.90 8.99 8.90 8.98 0.0M
2025-08-15 9.08 9.37 8.81 8.81 0.0M
2025-08-14 9.04 9.04 8.89 8.89 0.0M
2025-08-13 8.96 8.96 8.91 8.90 0.0M
2025-08-12 9.00 9.08 8.98 8.97 0.0M
2025-08-11 9.12 9.20 8.94 8.94 0.0M
2025-08-08 9.04 9.17 8.89 8.90 0.0M
2025-08-07 8.99 9.05 8.98 8.97 0.0M
2025-08-06 9.03 9.16 8.91 8.91 0.0M
2025-08-05 8.72 8.99 8.72 8.90 0.0M
2025-08-04 9.15 9.32 8.66 8.66 0.0M
2025-08-01 9.15 9.44 8.89 8.99 0.0M
2025-07-31 9.18 9.36 8.90 9.07 0.0M
2025-07-30 9.48 9.48 8.96 9.10 0.0M
2025-07-29 9.28 9.58 9.28 9.52 0.0M
2025-07-28 9.16 9.16 9.05 9.07 0.0M
2025-07-25 9.24 9.38 9.07 9.08 0.0M
2025-07-24 9.34 9.58 9.08 9.09 0.0M
2025-07-23 9.19 9.56 9.19 9.34 0.0M
2025-07-22 9.05 9.33 9.05 9.19 0.0M
2025-07-21 9.44 9.63 9.30 9.30 0.0M
2025-07-18 9.46 9.57 9.33 9.44 0.0M
2025-07-17 9.44 9.77 9.42 9.75 0.0M
2025-07-16 9.35 9.74 9.34 9.74 0.0M
2025-07-15 9.35 9.35 9.25 9.35 0.0M
2025-07-14 9.37 9.37 9.24 9.36 0.0M
2025-07-11 9.20 9.37 9.20 9.37 0.0M
2025-07-10 9.33 9.37 9.25 9.28 0.0M
2025-07-09 9.39 9.39 9.11 9.28 0.0M
2025-07-08 9.39 9.39 9.36 9.39 0.0M
2025-07-07 9.32 9.39 9.24 9.39 0.0M
2025-07-04 9.20 9.32 9.13 9.30 0.0M
2025-07-03 9.20 9.48 9.18 9.48 0.0M
2025-07-02 9.10 9.22 9.10 9.14 0.0M
2025-06-30 9.04 9.36 8.95 9.01 0.0M
2025-06-27 9.28 9.28 8.87 8.97 0.0M
2025-06-26 9.47 9.50 9.28 9.29 0.0M
2025-06-25 9.54 9.54 9.40 9.43 0.0M
2025-06-24 9.56 9.56 9.51 9.51 0.0M
2025-06-23 9.56 9.57 9.44 9.57 0.0M
2025-06-20 9.29 9.56 9.29 9.56 0.0M
2025-06-19 9.54 9.57 9.50 9.49 0.0M
2025-06-18 9.83 9.87 9.54 9.54 0.0M
2025-06-17 9.49 10.36 9.49 9.77 0.0M
2025-06-16 10.50 10.80 9.70 9.78 1.1M
2025-06-13 10.28 10.68 9.79 10.68 0.1M
2025-06-12 9.78 10.50 9.47 10.30 0.2M
2025-06-11 9.74 9.95 9.28 9.90 0.0M
2025-06-10 9.90 9.93 9.75 9.69 0.0M
2025-06-09 9.50 9.86 9.49 9.86 0.0M
2025-06-06 9.48 9.48 9.45 9.46 0.0M
2025-06-05 9.63 9.63 9.57 9.57 0.0M
2025-06-04 9.85 9.93 9.44 9.61 0.0M
2025-06-03 9.72 9.79 9.42 9.79 0.0M
2025-06-02 9.74 9.86 9.52 9.66 0.0M
2025-05-30 9.80 10.06 9.30 9.66 0.0M
2025-05-29 9.88 9.88 9.35 9.75 0.0M
2025-05-28 9.92 10.02 9.56 9.85 0.0M
2025-05-27 9.87 9.88 9.20 9.88 0.1M
2025-05-26 9.83 9.87 9.83 9.83 0.0M
2025-05-23 9.72 9.87 9.72 9.83 0.0M
2025-05-22 9.76 9.82 9.65 9.65 0.0M
2025-05-21 9.56 9.78 9.56 9.74 0.0M
2025-05-20 9.17 9.50 9.17 9.40 0.0M
2025-05-19 9.35 9.35 9.29 9.33 0.0M
2025-05-16 9.80 9.87 9.20 9.39 0.0M
2025-05-15 9.73 9.84 9.73 9.77 0.0M
2025-05-14 9.56 9.69 9.54 9.69 0.0M
2025-05-13 9.57 9.57 9.55 9.57 0.0M
2025-05-12 9.85 9.87 9.67 9.58 0.0M
2025-05-09 9.87 9.87 9.80 9.80 0.0M
2025-05-08 9.87 9.87 9.85 9.87 0.0M
2025-05-07 9.85 9.87 9.85 9.87 0.0M
2025-05-06 9.87 9.87 9.83 9.83 0.0M
2025-05-02 9.87 9.87 9.82 9.83 0.0M
2025-04-30 9.98 10.36 9.88 9.88 0.1M
2025-04-29 8.89 10.00 8.89 9.94 0.0M
2025-04-28 9.26 9.74 8.17 8.90 0.0M
2025-04-25 9.04 9.47 9.04 9.18 0.0M
2025-04-24 8.50 9.04 8.46 9.03 0.0M
2025-04-23 9.50 9.99 8.20 8.50 0.0M
2025-04-22 9.87 9.87 9.15 9.28 0.0M
2025-04-17 9.88 9.88 9.88 9.88 0.0M
2025-04-16 10.42 10.42 10.42 10.20 0.0M
2025-04-15 9.91 9.91 9.91 9.91 0.0M
2025-04-14 10.20 10.20 10.20 9.95 0.0M
2025-04-11 9.70 9.94 9.70 9.94 0.0M
2025-04-10 9.66 9.66 9.66 9.66 0.0M
2025-04-09 9.70 9.70 9.70 9.70 0.0M
2025-04-08 9.76 9.76 9.76 9.76 0.0M
2025-04-07 9.76 9.76 9.76 9.76 0.0M
2025-04-03 9.89 9.89 9.89 9.89 0.0M
2025-04-02 9.89 9.89 9.89 9.89 0.0M
2025-04-01 9.89 9.89 9.89 9.89 0.0M
2025-03-31 9.89 9.89 9.89 9.89 0.0M
2025-03-28 9.89 9.89 9.89 9.89 0.0M
2025-03-27 9.93 9.93 9.81 9.92 0.0M
2025-03-26 9.19 9.92 9.14 9.92 0.0M
2025-03-25 9.15 9.22 9.15 9.19 0.0M
2025-03-24 9.04 9.26 8.88 9.16 0.0M
2025-03-21 9.17 9.25 9.09 9.19 0.0M
2025-03-20 9.32 9.41 9.23 9.27 0.0M
2025-03-19 9.67 9.67 9.33 9.33 0.0M
2025-03-18 9.24 9.66 9.24 9.61 0.0M
2025-03-17 9.43 9.50 9.07 9.07 0.0M
2025-03-14 9.30 9.43 9.06 9.41 0.0M
2025-03-13 9.20 9.45 9.20 9.27 0.0M
2025-03-12 9.50 9.57 8.99 9.25 0.0M
2025-03-11 9.53 9.57 9.45 9.45 0.0M
2025-03-10 9.68 9.69 9.46 9.48 0.0M
2025-03-07 9.56 9.56 9.45 9.55 0.0M
2025-03-06 9.71 9.89 9.50 9.57 0.0M
2025-03-05 9.65 9.94 9.50 9.62 0.0M
2025-03-04 9.93 9.93 9.73 9.69 0.0M
2025-03-03 9.91 9.98 9.91 9.90 0.0M
2025-02-28 9.93 9.93 9.92 9.90 0.0M
2025-02-27 9.92 9.92 9.92 9.92 0.0M
2025-02-26 9.45 9.92 9.45 9.92 0.0M
2025-02-25 9.80 9.80 9.00 9.53 0.0M
2025-02-24 9.85 9.95 9.85 9.94 0.0M
2025-02-21 9.99 9.99 9.99 9.85 0.0M
2025-02-20 10.04 10.04 9.93 9.96 0.0M
2025-02-19 9.80 10.04 9.80 10.04 0.0M
2025-02-18 9.61 9.90 9.61 9.90 0.0M
2025-02-17 10.16 10.16 9.95 10.06 0.0M
2025-02-14 9.33 10.22 9.29 10.20 0.1M
2025-02-13 10.28 10.28 9.09 9.09 0.0M
2025-02-12 10.30 10.32 10.24 10.32 0.0M
2025-02-11 10.38 10.38 10.32 10.34 0.0M
2025-02-10 10.44 10.44 10.40 10.42 0.0M
2025-02-07 10.44 10.44 10.42 10.44 0.0M
2025-02-06 10.48 10.48 10.46 10.48 0.0M
2025-02-05 10.20 10.48 10.12 10.48 0.0M
2025-02-04 10.16 10.24 10.16 10.22 0.0M
2025-02-03 10.18 10.18 10.12 10.16 0.0M
2025-01-28 10.16 10.18 10.10 10.18 0.0M
2025-01-27 10.12 10.18 9.50 10.16 0.0M
2025-01-24 10.12 10.16 10.10 10.12 0.0M
2025-01-23 10.08 10.12 10.00 10.12 0.0M
2025-01-22 10.02 10.08 10.02 10.08 0.0M
2025-01-21 10.00 10.08 9.59 10.02 0.0M
2025-01-20 10.00 10.08 10.00 10.00 0.0M
2025-01-17 10.08 10.08 10.02 9.99 0.0M
2025-01-16 10.06 10.10 10.06 10.06 0.0M
2025-01-15 10.02 10.30 9.99 10.06 0.0M
2025-01-14 9.92 10.22 9.90 10.02 0.0M
2025-01-13 9.90 9.93 9.87 9.93 0.0M
2025-01-10 9.93 9.93 9.20 9.91 0.0M
2025-01-09 9.95 9.96 9.87 9.94 0.0M
2025-01-08 9.92 9.94 9.88 9.93 0.0M
2025-01-07 9.88 9.95 9.60 9.92 0.1M
2025-01-06 9.91 9.91 9.88 9.88 0.0M
2025-01-03 9.93 9.98 9.90 9.91 0.0M
2025-01-02 9.90 9.99 9.88 9.93 0.1M