Hatcher

8365
🏛️ hong-kong →
1.47
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 22.75 23.25 20.75 22.00 0.1M
2022-12-29 21.00 23.00 20.75 22.50 0.2M
2022-12-28 20.50 22.25 20.50 21.00 0.1M
2022-12-23 20.50 21.00 20.25 20.50 0.1M
2022-12-22 19.25 21.50 19.25 20.50 0.1M
2022-12-21 21.50 21.50 18.75 19.50 0.1M
2022-12-20 19.75 22.50 18.75 21.00 0.2M
2022-12-19 18.75 21.75 18.50 20.25 0.2M
2022-12-16 17.50 19.00 17.50 18.00 0.3M
2022-12-15 18.00 19.00 17.00 17.00 0.3M
2022-12-14 17.50 19.25 17.50 18.50 0.2M
2022-12-13 21.25 21.75 18.00 18.25 0.3M
2022-12-12 21.25 24.25 19.25 21.25 0.2M
2022-12-09 17.00 22.75 17.00 20.75 0.4M
2022-12-08 14.50 17.75 14.50 17.75 0.2M
2022-12-07 13.75 14.75 13.00 14.50 0.1M
2022-12-06 14.75 15.50 13.25 14.00 0.1M
2022-12-05 13.50 16.25 13.50 14.75 0.1M
2022-12-02 11.88 13.50 11.88 13.50 0.1M
2022-12-01 11.88 12.50 11.88 12.50 0.1M
2022-11-30 12.38 12.75 12.00 12.38 0.2M
2022-11-29 10.88 12.50 10.88 12.00 0.2M
2022-11-28 11.25 11.88 10.63 11.75 0.1M
2022-11-25 10.88 12.50 10.88 11.25 0.2M
2022-11-24 10.63 12.75 10.50 11.88 0.1M
2022-11-23 10.63 11.13 10.38 11.00 0.1M
2022-11-22 10.88 11.50 10.38 10.63 0.2M
2022-11-21 11.25 11.25 9.13 11.25 0.1M
2022-11-18 11.75 11.75 10.13 10.63 0.2M
2022-11-17 12.00 12.00 10.75 11.63 0.2M
2022-11-16 12.00 12.38 11.50 12.00 0.1M
2022-11-15 12.75 13.25 12.13 12.13 0.1M
2022-11-14 11.50 13.00 11.25 12.50 0.2M
2022-11-11 11.88 12.50 11.13 11.25 0.2M
2022-11-10 12.00 12.38 11.38 12.00 0.2M
2022-11-09 10.63 13.50 9.75 11.75 0.2M
2022-11-08 9.50 11.00 9.38 10.75 0.2M
2022-11-07 9.00 9.75 8.88 9.25 0.3M
2022-11-04 9.50 9.88 9.00 9.38 0.2M
2022-11-03 9.88 10.75 9.38 9.50 0.2M
2022-11-02 10.00 10.63 9.63 10.00 0.1M
2022-11-01 10.63 11.13 10.13 10.25 0.2M
2022-10-31 13.75 14.00 10.13 10.13 0.3M
2022-10-28 11.63 14.75 11.50 12.75 0.1M
2022-10-27 10.13 11.50 10.13 11.13 0.2M
2022-10-26 10.75 10.75 9.38 9.88 0.2M
2022-10-25 10.75 10.88 9.25 9.75 0.1M
2022-10-24 10.00 10.50 10.00 10.50 0.2M
2022-10-21 10.75 11.00 10.38 10.63 0.1M
2022-10-20 10.00 11.75 10.00 10.75 0.3M
2022-10-19 10.75 11.50 10.50 10.88 0.2M
2022-10-18 12.00 12.00 10.63 11.00 0.1M
2022-10-17 12.50 12.75 11.25 11.75 0.2M
2022-10-14 11.00 12.75 11.00 12.50 0.2M
2022-10-13 12.13 12.13 11.25 11.50 0.2M
2022-10-12 13.50 13.50 11.75 12.00 0.2M
2022-10-11 13.00 13.75 11.75 13.00 0.2M
2022-10-10 13.00 13.25 11.88 12.38 0.2M
2022-10-07 15.25 16.25 12.13 13.25 0.2M
2022-10-06 9.25 17.50 9.25 15.25 0.2M
2022-10-05 9.50 10.00 9.13 9.50 0.2M
2022-10-03 9.50 9.88 9.00 9.13 0.2M
2022-09-30 8.88 9.88 8.50 9.50 0.2M
2022-09-29 9.38 9.75 9.13 9.13 0.2M
2022-09-28 9.00 11.38 8.75 9.75 0.2M
2022-09-27 8.25 10.00 8.25 9.75 0.2M
2022-09-26 8.50 9.00 8.25 8.63 0.2M
2022-09-23 8.75 9.13 8.00 8.88 0.2M
2022-09-22 8.38 10.00 8.25 8.75 0.2M
2022-09-21 10.00 10.00 8.75 8.88 0.2M
2022-09-20 10.00 10.75 9.50 9.88 0.2M
2022-09-19 9.63 10.88 9.63 10.38 0.2M
2022-09-16 9.88 10.13 8.63 10.00 0.3M
2022-09-15 10.25 11.00 9.25 9.75 0.2M
2022-09-14 8.25 10.50 8.25 10.13 0.2M
2022-09-13 8.50 8.50 7.75 8.00 0.2M
2022-09-09 8.75 8.75 8.00 8.25 0.2M
2022-09-08 9.00 9.25 7.88 8.50 0.2M
2022-09-07 8.00 8.88 7.88 8.63 0.2M
2022-09-06 7.38 7.75 7.38 7.63 0.3M
2022-09-05 8.63 8.63 7.50 7.63 0.3M
2022-09-02 9.13 9.38 8.13 8.38 0.4M
2022-09-01 9.38 9.88 8.75 9.00 0.2M
2022-08-31 8.50 10.00 8.00 10.00 0.3M
2022-08-30 10.50 10.50 8.63 8.63 0.2M
2022-08-29 10.00 10.75 10.00 10.13 0.2M
2022-08-26 9.25 10.50 9.25 10.38 0.2M
2022-08-25 9.00 10.00 8.25 10.00 0.1M
2022-08-24 10.50 10.50 9.00 9.38 0.2M
2022-08-23 10.50 11.25 9.63 9.63 0.2M
2022-08-22 10.00 10.88 9.38 10.63 0.2M
2022-08-19 10.50 10.50 9.38 10.00 0.2M
2022-08-18 11.25 11.25 9.50 9.50 0.2M
2022-08-17 11.50 11.75 10.13 10.38 0.2M
2022-08-16 12.00 12.25 11.25 11.25 0.2M
2022-08-15 10.00 11.50 8.75 11.50 0.2M
2022-08-12 11.75 11.75 9.88 10.38 0.2M
2022-08-11 11.88 12.25 10.75 11.00 0.2M
2022-08-10 11.63 12.75 11.63 11.75 0.2M
2022-08-09 10.50 12.38 10.50 11.75 0.2M
2022-08-08 12.38 12.38 10.25 11.13 0.2M
2022-08-05 13.75 13.75 12.00 12.00 0.1M
2022-08-04 13.25 13.50 12.50 12.75 0.2M
2022-08-03 13.50 14.25 13.25 13.25 0.2M
2022-08-02 14.25 14.75 13.25 14.25 0.2M
2022-08-01 14.00 15.50 14.00 14.75 0.2M
2022-07-29 13.25 15.00 13.25 14.50 0.2M
2022-07-28 14.00 14.50 13.75 14.25 0.2M
2022-07-27 14.25 14.75 13.50 14.25 0.2M
2022-07-26 15.50 15.75 14.50 14.75 0.2M
2022-07-25 16.25 17.00 15.25 15.50 0.2M
2022-07-22 15.50 16.75 15.00 16.50 0.2M
2022-07-21 16.00 17.00 15.25 15.25 0.2M
2022-07-20 17.75 18.25 16.75 16.75 0.2M
2022-07-19 13.75 18.25 13.75 17.25 0.2M
2022-07-18 12.50 15.00 12.50 14.00 0.1M
2022-07-15 13.25 14.75 13.25 13.50 0.1M
2022-07-14 14.00 14.00 14.00 14.00 0.0M
2022-07-13 14.75 15.00 13.75 14.00 0.1M
2022-07-12 14.75 15.00 13.00 14.75 0.1M
2022-07-11 15.50 16.75 15.00 15.00 0.2M
2022-07-08 18.25 18.25 13.75 15.00 0.2M
2022-07-07 18.75 19.75 15.75 17.50 0.2M
2022-07-06 19.25 19.25 17.00 17.50 0.2M
2022-07-05 19.50 21.00 18.50 18.75 0.3M
2022-07-04 17.00 20.25 17.00 20.25 0.5M
2022-06-30 15.50 19.50 15.00 18.50 0.4M
2022-06-29 15.75 16.50 15.00 16.25 0.5M
2022-06-28 18.50 18.50 14.75 15.00 0.4M
2022-06-27 20.00 20.00 17.50 18.00 0.0M
2022-06-24 19.00 20.50 18.50 19.25 0.1M
2022-06-23 19.25 21.00 18.00 18.50 0.1M
2022-06-22 20.00 21.50 18.25 19.25 0.2M
2022-06-21 22.75 23.00 18.75 18.75 0.3M
2022-06-20 20.75 23.25 20.75 23.00 0.3M
2022-06-17 20.75 21.50 20.25 20.75 0.3M
2022-06-16 19.25 21.50 19.25 19.75 0.3M
2022-06-15 21.25 21.25 19.25 19.25 0.3M
2022-06-14 27.50 28.00 14.00 20.75 0.2M
2022-06-13 29.00 30.50 28.75 29.00 0.2M
2022-06-10 25.75 29.25 25.75 29.25 0.3M
2022-06-09 27.25 27.25 25.50 26.50 0.2M
2022-06-08 31.25 31.25 26.75 27.50 0.2M
2022-06-07 27.00 35.00 27.00 30.50 0.2M
2022-06-06 24.00 26.75 23.75 26.50 0.2M
2022-06-02 19.50 25.00 19.50 23.75 0.3M
2022-06-01 19.25 19.75 19.25 19.50 0.4M
2022-05-31 19.00 19.50 19.00 19.50 0.5M
2022-05-30 19.50 19.75 19.00 19.00 0.4M
2022-05-27 19.25 19.75 19.00 19.25 0.3M
2022-05-26 19.00 19.50 18.75 19.25 0.3M
2022-05-25 19.00 19.50 19.00 19.00 0.3M
2022-05-24 18.75 19.25 18.75 19.00 0.3M
2022-05-23 18.75 19.50 18.75 19.00 0.3M
2022-05-20 19.00 19.50 18.75 19.00 0.3M
2022-05-19 18.75 19.00 18.75 19.00 0.4M
2022-05-18 19.00 19.50 19.00 19.00 0.5M
2022-05-17 19.25 19.75 19.00 19.00 0.5M
2022-05-16 19.00 19.25 19.00 19.25 0.6M
2022-05-13 19.25 19.75 19.00 19.25 0.6M
2022-05-12 19.50 20.00 19.00 20.00 0.6M
2022-05-11 19.50 20.00 19.25 20.00 0.5M
2022-05-10 19.00 19.75 18.50 19.75 0.3M
2022-05-06 19.25 19.25 18.75 19.25 0.3M
2022-05-05 18.75 19.50 18.50 19.50 0.2M
2022-05-04 19.00 19.25 18.75 19.25 0.2M
2022-05-03 17.75 19.25 17.75 19.00 0.2M
2022-04-29 18.00 18.50 17.75 18.50 0.2M
2022-04-28 17.75 18.50 17.75 18.25 0.2M
2022-04-27 17.75 18.25 17.75 18.25 0.2M
2022-04-26 17.50 18.25 17.50 18.00 0.2M
2022-04-25 17.50 18.25 17.50 17.50 0.2M
2022-04-22 17.50 18.00 17.50 18.00 0.2M
2022-04-21 18.00 18.25 18.00 18.00 0.2M
2022-04-20 17.50 18.50 17.50 18.50 0.2M
2022-04-19 17.75 18.25 17.75 18.00 0.2M
2022-04-14 17.25 18.50 17.25 18.50 0.2M
2022-04-13 18.00 18.50 18.00 18.25 0.2M
2022-04-12 17.75 18.25 17.50 18.25 0.7M
2022-04-11 17.25 18.00 17.25 17.75 0.2M
2022-04-08 17.25 17.50 17.00 17.50 0.2M
2022-04-07 17.25 17.50 17.00 17.25 0.2M
2022-04-06 17.50 17.75 17.25 17.50 0.2M
2022-04-04 17.50 18.00 17.25 17.50 0.2M
2022-04-01 17.75 18.00 17.50 17.50 0.2M
2022-03-31 17.50 18.00 17.50 17.75 0.2M
2022-03-30 17.50 17.75 17.50 17.75 0.2M
2022-03-29 17.75 18.00 17.50 17.50 0.2M
2022-03-28 18.00 18.25 17.50 18.00 0.2M
2022-03-25 17.50 18.25 17.25 18.25 0.2M
2022-03-24 17.75 17.75 17.00 17.25 0.2M
2022-03-23 17.75 18.00 17.50 17.75 0.2M
2022-03-22 18.00 18.25 17.25 17.50 0.5M
2022-03-21 17.25 18.50 17.25 17.75 0.4M
2022-03-18 17.00 18.50 17.00 17.50 0.3M
2022-03-17 17.75 18.75 17.00 17.75 0.6M
2022-03-16 16.75 17.75 16.75 17.75 0.6M
2022-03-15 16.75 17.75 16.75 17.00 0.8M
2022-03-14 16.75 18.00 16.75 17.25 0.4M
2022-03-11 16.75 17.50 16.75 16.75 0.4M
2022-03-10 17.25 17.75 16.50 17.25 0.4M
2022-03-09 16.50 17.25 16.00 16.75 0.1M
2022-03-08 16.50 17.50 16.50 16.75 0.1M
2022-03-07 17.00 17.50 16.50 16.75 0.1M
2022-03-04 16.75 18.75 16.75 17.00 0.1M
2022-03-03 17.00 18.00 16.75 17.25 0.1M
2022-03-02 16.75 17.50 16.50 17.00 0.1M
2022-03-01 16.75 17.50 16.50 16.50 0.1M
2022-02-28 16.75 17.50 16.50 16.75 0.1M
2022-02-25 16.00 17.50 16.00 16.50 0.1M
2022-02-24 16.00 17.25 15.50 16.25 0.1M
2022-02-23 16.25 16.75 16.00 16.50 0.1M
2022-02-22 16.25 17.00 15.75 16.50 0.1M
2022-02-21 15.50 16.75 15.00 16.75 0.1M
2022-02-18 15.75 16.50 15.50 15.50 0.1M
2022-02-17 16.50 16.75 15.50 16.25 0.1M
2022-02-16 16.50 17.75 16.25 17.00 0.1M
2022-02-15 14.50 17.50 14.50 17.50 0.1M
2022-02-14 13.50 17.00 13.50 15.75 0.1M
2022-02-11 15.50 16.25 14.00 14.75 0.1M
2022-02-10 15.75 17.00 14.50 16.75 0.1M
2022-02-09 14.50 15.25 14.50 14.75 0.1M
2022-02-08 14.75 15.50 14.00 15.00 0.2M
2022-02-07 12.75 15.00 12.75 14.50 0.1M
2022-02-04 12.50 14.50 12.50 13.75 0.2M
2022-01-31 12.00 12.25 12.00 12.13 0.1M
2022-01-28 12.00 12.38 12.00 12.00 0.1M
2022-01-27 11.88 12.25 11.63 12.00 0.1M
2022-01-26 11.88 12.25 11.63 12.00 0.1M
2022-01-25 11.50 12.13 11.25 11.88 0.1M
2022-01-24 11.63 12.13 11.63 11.88 0.1M
2022-01-21 11.38 12.25 11.38 11.88 0.1M
2022-01-20 11.63 12.13 11.38 12.13 0.1M
2022-01-19 11.75 12.00 11.75 11.75 0.1M
2022-01-18 11.75 12.00 11.75 11.75 0.1M
2022-01-17 11.75 11.88 11.75 11.75 0.1M
2022-01-14 11.75 11.88 11.75 11.75 0.1M
2022-01-13 11.63 12.00 11.63 11.75 0.1M
2022-01-12 11.63 12.00 11.63 11.88 0.1M
2022-01-11 11.63 12.13 11.63 12.13 0.1M
2022-01-10 12.25 12.50 12.00 12.38 0.1M
2022-01-07 12.13 12.75 12.13 12.75 0.1M
2022-01-06 13.00 13.25 11.88 12.38 0.1M
2022-01-05 14.75 14.75 13.00 13.25 0.1M
2022-01-04 13.25 15.75 13.25 14.50 0.1M
2022-01-03 12.38 13.75 12.38 13.75 0.1M