Guoco

0053
🏛️ hong-kong →
75.00
Last Update: 2025-09-29
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
2023-12-29 57.00 57.00 56.30 56.30 0.0M
2023-12-28 56.75 56.75 56.40 56.75 0.0M
2023-12-27 58.00 58.00 58.00 58.00 0.0M
2023-12-22 57.50 58.00 57.50 58.00 0.0M
2023-12-21 56.10 56.10 56.10 56.10 0.0M
2023-12-20 58.50 58.50 55.55 55.55 0.0M
2023-12-19 57.90 57.90 57.90 57.90 0.0M
2023-12-18 56.00 58.00 56.00 57.90 0.0M
2023-12-15 52.35 55.00 52.35 55.00 0.0M
2023-12-14 52.00 52.00 52.00 52.00 0.2M
2023-12-13 51.50 51.60 51.50 51.50 0.0M
2023-12-12 52.00 52.00 52.00 52.00 0.0M
2023-12-11 52.00 52.20 52.00 52.00 0.0M
2023-12-08 52.50 52.50 52.00 52.00 0.0M
2023-12-07 52.50 52.50 51.80 52.00 0.0M
2023-12-06 53.00 53.00 52.50 52.50 0.0M
2023-12-05 52.10 52.10 51.80 52.00 0.0M
2023-12-04 53.00 53.00 53.00 53.00 0.0M
2023-12-01 53.00 53.00 53.00 53.00 0.0M
2023-11-30 54.00 54.00 53.00 53.00 0.0M
2023-11-29 53.50 53.50 53.50 53.50 0.0M
2023-11-28 53.75 53.75 53.75 53.75 0.0M
2023-11-27 53.75 53.75 53.75 53.75 0.0M
2023-11-24 55.00 55.00 54.00 54.00 0.0M
2023-11-23 54.00 54.00 54.00 54.00 0.0M
2023-11-22 53.40 54.00 53.40 54.00 0.0M
2023-11-21 55.00 55.30 55.00 55.30 0.0M
2023-11-20 57.00 57.25 56.85 57.25 0.0M
2023-11-17 57.65 57.65 57.65 57.65 0.0M
2023-11-16 57.65 57.65 57.65 57.65 0.0M
2023-11-15 57.50 58.00 57.40 57.40 0.0M
2023-11-14 57.50 57.50 57.50 57.50 0.0M
2023-11-13 58.00 58.00 57.50 57.50 0.0M
2023-11-10 58.00 58.00 57.90 57.90 0.0M
2023-11-09 58.10 58.10 58.10 58.10 0.0M
2023-11-08 58.15 58.15 58.10 58.10 0.0M
2023-11-07 58.95 58.95 58.95 58.95 0.0M
2023-11-06 59.85 59.85 59.00 59.00 0.0M
2023-11-03 60.00 60.00 60.00 60.00 0.0M
2023-11-02 60.00 60.00 60.00 60.00 0.0M
2023-11-01 60.00 60.00 60.00 60.00 0.0M
2023-10-31 60.00 60.00 60.00 60.00 0.0M
2023-10-30 60.00 60.00 60.00 60.00 0.0M
2023-10-27 60.00 60.00 60.00 60.00 0.0M
2023-10-26 58.75 58.75 58.75 58.75 0.0M
2023-10-25 58.75 58.75 58.75 58.75 0.0M
2023-10-24 58.75 58.75 58.75 58.75 0.0M
2023-10-20 60.00 60.00 59.00 59.00 0.0M
2023-10-19 60.00 60.00 60.00 60.00 0.0M
2023-10-18 60.00 60.00 60.00 60.00 0.0M
2023-10-17 60.00 60.00 60.00 60.00 0.0M
2023-10-16 60.00 60.00 60.00 60.00 0.0M
2023-10-13 60.00 60.00 59.75 59.75 0.0M
2023-10-12 60.50 60.50 60.50 60.50 0.0M
2023-10-11 59.95 60.50 59.95 60.50 0.0M
2023-10-10 58.50 58.70 58.50 58.90 0.0M
2023-10-09 58.00 58.00 58.00 58.00 0.0M
2023-10-06 58.00 58.00 58.00 58.00 0.0M
2023-10-05 57.75 58.00 57.70 57.70 0.0M
2023-10-04 57.10 57.10 57.10 57.10 0.0M
2023-10-03 58.00 58.00 57.10 57.10 0.0M
2023-09-29 58.50 58.50 58.20 58.20 0.0M
2023-09-28 58.20 58.50 58.20 58.50 0.0M
2023-09-27 59.50 59.50 59.50 59.50 0.0M
2023-09-26 59.50 59.50 59.50 59.50 0.0M
2023-09-25 59.75 59.75 59.75 59.75 0.0M
2023-09-22 59.10 59.50 59.10 59.50 0.0M
2023-09-21 58.00 59.20 58.00 59.10 0.0M
2023-09-20 57.50 57.50 57.50 57.50 0.0M
2023-09-19 56.75 57.90 56.70 57.90 0.0M
2023-09-18 57.50 57.50 57.50 57.50 0.1M
2023-09-15 57.15 57.50 56.90 57.50 0.1M
2023-09-14 56.20 56.50 55.70 56.50 0.0M
2023-09-13 56.25 56.25 56.25 56.25 0.0M
2023-09-12 57.00 57.00 57.00 56.25 0.1M
2023-09-11 55.65 55.65 55.10 55.60 0.0M
2023-09-07 56.00 56.00 55.80 55.80 0.0M
2023-09-06 56.00 56.00 56.00 56.00 0.0M
2023-09-05 56.25 56.25 56.25 56.25 0.0M
2023-09-04 56.50 56.50 56.00 56.25 0.0M
2023-08-31 56.55 56.55 56.55 56.55 0.0M
2023-08-30 57.35 57.35 57.00 57.00 0.0M
2023-08-29 58.00 58.05 57.50 57.50 0.0M
2023-08-28 59.00 59.00 58.00 58.20 0.0M
2023-08-25 59.00 59.00 59.00 59.00 0.0M
2023-08-24 59.00 59.00 59.00 59.00 0.0M
2023-08-23 59.00 59.00 59.00 59.00 0.0M
2023-08-22 59.00 59.00 59.00 59.00 0.0M
2023-08-21 59.00 59.00 59.00 59.00 0.0M
2023-08-18 59.20 59.20 59.20 59.20 0.0M
2023-08-17 59.95 59.95 58.95 59.50 0.0M
2023-08-16 61.00 61.00 61.00 61.00 0.0M
2023-08-15 60.20 60.20 60.20 61.00 0.0M
2023-08-14 61.00 61.00 61.00 61.00 0.0M
2023-08-11 62.15 62.15 62.00 62.00 0.0M
2023-08-10 62.80 62.80 62.50 62.50 0.0M
2023-08-09 64.95 64.95 64.50 64.50 0.0M
2023-08-08 65.00 65.00 65.00 65.00 0.0M
2023-08-07 65.00 65.00 65.00 65.00 0.0M
2023-08-04 65.00 65.00 65.00 65.00 0.0M
2023-08-03 64.95 65.00 64.30 65.00 0.0M
2023-08-02 64.30 64.30 64.30 64.30 0.0M
2023-08-01 64.50 65.65 64.50 65.40 0.0M
2023-07-31 61.00 63.60 61.00 63.50 0.0M
2023-07-28 59.20 61.00 59.20 61.00 0.0M
2023-07-27 59.20 59.20 59.20 59.20 0.0M
2023-07-26 59.20 59.20 59.20 59.20 0.0M
2023-07-25 59.15 59.20 59.15 59.20 0.0M
2023-07-24 59.05 59.05 58.30 58.30 0.0M
2023-07-21 59.00 59.00 58.20 58.20 0.0M
2023-07-20 59.20 59.20 59.00 59.00 0.1M
2023-07-19 59.20 59.20 59.00 59.20 0.1M
2023-07-18 59.20 59.20 59.20 59.20 0.1M
2023-07-14 59.00 59.00 59.00 59.00 0.0M
2023-07-13 59.05 59.05 59.00 59.00 0.0M
2023-07-12 59.40 59.90 59.00 59.00 0.0M
2023-07-11 59.40 59.40 59.40 59.40 0.0M
2023-07-10 59.00 59.25 59.00 59.20 0.0M
2023-07-07 58.00 58.00 58.00 58.00 0.0M
2023-07-06 58.00 58.00 58.00 58.00 0.0M
2023-07-05 58.20 58.20 58.20 58.20 0.0M
2023-07-04 58.30 58.30 58.20 58.20 0.0M
2023-07-03 58.85 58.90 58.85 58.90 0.0M
2023-06-30 58.20 58.20 58.00 58.85 0.0M
2023-06-29 58.90 58.90 58.90 58.90 0.0M
2023-06-28 58.75 58.75 58.45 58.45 0.0M
2023-06-27 59.00 59.00 59.00 59.00 0.0M
2023-06-26 59.00 59.00 59.00 59.00 0.0M
2023-06-23 59.00 59.00 59.00 59.00 0.0M
2023-06-21 60.00 60.00 60.00 60.00 0.0M
2023-06-20 58.60 58.60 58.60 58.60 0.0M
2023-06-19 58.45 58.45 58.45 58.45 0.0M
2023-06-16 59.00 59.00 59.00 59.00 0.0M
2023-06-15 59.00 59.00 58.50 58.65 0.0M
2023-06-14 59.00 59.00 58.80 58.80 0.0M
2023-06-13 59.00 59.00 59.00 59.00 0.0M
2023-06-12 59.00 59.25 59.00 59.00 0.0M
2023-06-09 58.50 59.00 58.50 59.00 0.0M
2023-06-08 59.00 59.00 59.00 59.00 0.0M
2023-06-07 59.00 59.00 59.00 59.00 0.0M
2023-06-06 59.05 59.05 59.00 59.00 0.0M
2023-06-05 59.00 59.00 59.00 59.00 0.0M
2023-06-02 58.60 58.60 58.60 58.60 0.0M
2023-06-01 57.60 57.60 57.60 57.60 0.0M
2023-05-31 58.50 58.60 57.20 57.50 0.0M
2023-05-30 58.50 58.50 58.50 58.50 0.0M
2023-05-29 58.50 58.50 58.35 58.50 0.0M
2023-05-25 60.00 60.00 58.80 58.80 0.0M
2023-05-24 60.25 60.25 60.00 60.00 0.0M
2023-05-23 59.60 59.90 59.60 59.60 0.0M
2023-05-22 59.00 59.80 58.05 58.90 0.0M
2023-05-19 60.00 60.00 60.00 60.00 0.0M
2023-05-18 60.20 60.50 59.90 60.00 0.0M
2023-05-17 62.00 62.00 61.00 61.60 0.0M
2023-05-16 62.20 62.20 61.65 62.00 0.0M
2023-05-15 62.65 63.00 62.50 63.00 0.0M
2023-05-12 64.00 64.00 64.00 64.00 0.0M
2023-05-11 64.00 64.00 64.00 64.00 0.0M
2023-05-10 64.15 64.15 63.50 64.00 0.0M
2023-05-09 64.50 65.00 64.50 64.55 0.0M
2023-05-08 65.00 65.00 65.00 65.00 0.0M
2023-05-05 65.65 66.00 65.00 65.00 0.0M
2023-05-04 66.00 66.00 66.00 66.00 0.0M
2023-05-03 66.70 66.70 66.00 66.00 0.0M
2023-05-02 66.70 66.70 66.70 66.70 0.0M
2023-04-28 66.70 66.70 66.70 66.70 0.0M
2023-04-27 66.70 66.70 66.70 66.70 0.0M
2023-04-26 66.70 66.70 66.70 66.70 0.0M
2023-04-25 66.70 66.70 66.70 66.70 0.0M
2023-04-24 67.80 68.00 66.90 66.90 0.0M
2023-04-21 67.00 67.00 67.00 67.00 0.0M
2023-04-20 67.30 67.30 67.10 67.30 0.0M
2023-04-19 67.60 67.60 67.60 67.60 0.0M
2023-04-18 67.80 67.80 67.80 67.60 0.0M
2023-04-17 67.50 67.50 67.20 67.20 0.0M
2023-04-14 67.15 67.15 67.15 67.15 0.0M
2023-04-13 67.15 67.15 67.15 67.15 0.0M
2023-04-12 67.15 67.15 67.15 67.15 0.0M
2023-04-11 67.15 67.15 67.15 67.15 0.0M
2023-04-06 67.15 67.15 67.15 67.15 0.0M
2023-04-04 68.10 68.10 68.10 68.10 0.0M
2023-04-03 68.05 68.05 68.05 68.05 0.0M
2023-03-31 68.05 68.05 68.05 68.05 0.0M
2023-03-30 68.00 68.00 68.00 68.00 0.0M
2023-03-29 68.00 68.00 68.00 68.00 0.0M
2023-03-28 68.00 68.00 68.00 68.00 0.0M
2023-03-27 68.00 68.00 68.00 68.00 0.0M
2023-03-24 68.00 68.00 68.00 68.00 0.0M
2023-03-23 68.00 68.00 68.00 68.00 0.0M
2023-03-22 68.00 68.00 68.00 68.00 0.0M
2023-03-21 68.00 68.00 68.00 68.00 0.0M
2023-03-20 68.00 68.00 68.00 68.00 0.0M
2023-03-17 68.00 68.00 68.00 68.00 0.0M
2023-03-16 68.00 68.00 68.00 68.00 0.0M
2023-03-15 68.00 68.00 68.00 68.00 0.0M
2023-03-14 68.00 68.00 68.00 68.00 0.0M
2023-03-13 68.00 68.00 68.00 68.00 0.1M
2023-03-10 68.00 68.00 68.00 68.00 0.0M
2023-03-09 68.00 68.00 68.00 68.00 0.0M
2023-03-08 69.50 69.50 69.50 69.50 0.0M
2023-03-07 70.00 70.00 70.00 70.00 0.0M
2023-03-06 71.00 71.00 71.00 71.00 0.0M
2023-03-03 71.00 71.00 71.00 71.00 0.0M
2023-03-02 71.00 71.00 71.00 71.00 0.0M
2023-03-01 71.00 71.00 71.00 71.00 0.0M
2023-02-28 71.00 71.00 71.00 71.00 0.0M
2023-02-27 71.00 71.00 71.00 71.00 0.0M
2023-02-24 71.00 71.00 71.00 71.00 0.0M
2023-02-23 71.00 71.00 71.00 71.00 0.0M
2023-02-22 71.20 71.20 71.00 71.00 0.0M
2023-02-21 73.00 73.25 70.60 71.45 0.0M
2023-02-20 73.00 73.00 73.00 73.00 0.0M
2023-02-17 73.00 73.00 73.00 73.00 0.0M
2023-02-16 73.00 73.00 73.00 73.00 0.0M
2023-02-15 73.00 73.00 73.00 73.00 0.0M
2023-02-14 73.05 73.05 73.05 73.00 0.0M
2023-02-13 72.50 73.25 72.50 73.05 0.0M
2023-02-10 72.50 72.50 72.50 72.50 0.0M
2023-02-09 72.40 72.50 72.25 72.50 0.0M
2023-02-08 71.50 71.50 71.50 71.50 0.0M
2023-02-07 71.50 71.50 71.50 71.50 0.0M
2023-02-06 72.50 72.50 72.50 72.50 0.0M
2023-02-03 72.50 72.50 72.50 72.50 0.0M
2023-02-02 73.00 73.00 73.00 72.95 0.0M
2023-02-01 72.00 72.10 72.00 72.10 0.0M
2023-01-31 72.10 72.10 72.10 72.10 0.0M
2023-01-30 72.20 73.00 72.20 73.00 0.0M
2023-01-27 72.00 72.00 72.00 72.00 0.0M
2023-01-26 72.00 72.00 72.00 72.00 0.0M
2023-01-20 72.00 72.00 71.05 72.00 0.0M
2023-01-19 72.00 72.00 72.00 72.00 0.0M
2023-01-18 72.00 72.00 72.00 72.00 0.0M
2023-01-17 70.00 72.00 70.00 72.00 0.0M
2023-01-16 69.90 70.00 69.90 70.05 0.0M
2023-01-13 69.00 69.00 69.00 69.00 0.0M
2023-01-12 69.10 69.10 68.50 69.00 0.0M
2023-01-11 69.90 69.90 69.60 69.60 0.0M
2023-01-10 69.30 69.30 69.05 69.05 0.0M
2023-01-09 69.45 69.45 69.45 69.45 0.0M
2023-01-06 69.00 69.00 69.00 69.00 0.0M
2023-01-05 67.50 69.55 67.50 69.00 0.0M
2023-01-04 66.90 66.90 66.90 66.95 0.0M
2023-01-03 66.70 66.70 66.70 66.70 0.0M