Hebei Construction Group

1727
🏛️ hong-kong →
0.47
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
2021-12-31 1.35 1.45 1.33 1.35 0.2M
2021-12-30 1.39 1.44 1.32 1.35 1.1M
2021-12-29 1.41 1.41 1.38 1.39 0.3M
2021-12-28 1.41 1.44 1.39 1.41 0.2M
2021-12-24 1.45 1.45 1.40 1.40 0.1M
2021-12-23 1.44 1.46 1.38 1.40 0.5M
2021-12-22 1.48 1.49 1.43 1.44 0.1M
2021-12-21 1.39 1.48 1.38 1.43 0.3M
2021-12-20 1.41 1.48 1.38 1.39 0.3M
2021-12-17 1.49 1.49 1.43 1.43 0.2M
2021-12-16 1.48 1.49 1.41 1.46 0.3M
2021-12-15 1.50 1.50 1.43 1.43 1.0M
2021-12-14 1.53 1.53 1.45 1.50 0.8M
2021-12-13 1.68 1.68 1.55 1.56 1.2M
2021-12-10 1.55 1.73 1.55 1.61 2.6M
2021-12-09 1.55 1.58 1.52 1.58 0.6M
2021-12-08 1.65 1.65 1.50 1.55 0.3M
2021-12-07 1.58 1.60 1.50 1.58 0.7M
2021-12-06 1.46 1.64 1.46 1.54 0.8M
2021-12-03 1.57 1.60 1.50 1.53 1.0M
2021-12-02 1.68 1.78 1.56 1.61 3.4M
2021-12-01 1.32 1.77 1.32 1.65 9.9M
2021-11-30 1.39 1.39 1.33 1.33 7.3M
2021-11-29 1.42 1.42 1.34 1.35 1.8M
2021-11-26 1.46 1.49 1.43 1.43 2.3M
2021-11-25 1.49 1.54 1.47 1.50 1.7M
2021-11-24 1.56 1.58 1.48 1.51 1.7M
2021-11-23 1.51 1.56 1.48 1.56 1.9M
2021-11-22 1.53 1.58 1.51 1.52 1.4M
2021-11-19 1.63 1.63 1.50 1.57 1.5M
2021-11-18 1.68 1.68 1.61 1.61 0.9M
2021-11-17 1.67 1.67 1.64 1.65 0.9M
2021-11-16 1.68 1.70 1.65 1.69 0.8M
2021-11-15 1.77 1.77 1.64 1.68 1.4M
2021-11-12 1.84 1.84 1.75 1.77 0.8M
2021-11-11 1.82 1.85 1.77 1.82 0.4M
2021-11-10 1.82 1.84 1.79 1.81 0.4M
2021-11-09 1.88 1.88 1.80 1.84 0.4M
2021-11-08 1.85 1.85 1.82 1.84 0.3M
2021-11-05 1.85 1.90 1.82 1.87 0.5M
2021-11-04 1.93 1.93 1.84 1.88 0.8M
2021-11-03 1.95 1.96 1.90 1.90 0.7M
2021-11-02 1.95 1.98 1.95 1.95 0.4M
2021-11-01 1.97 1.99 1.94 1.95 0.4M
2021-10-29 1.99 1.99 1.95 1.97 0.5M
2021-10-28 1.99 2.00 1.98 2.00 0.5M
2021-10-27 2.02 2.02 2.00 2.01 0.3M
2021-10-26 2.04 2.04 2.01 2.02 0.3M
2021-10-25 2.01 2.06 2.01 2.04 0.2M
2021-10-22 2.03 2.06 1.99 2.03 1.5M
2021-10-21 2.05 2.08 2.01 2.01 0.8M
2021-10-20 2.09 2.12 2.05 2.05 0.2M
2021-10-19 2.05 2.06 2.04 2.06 0.2M
2021-10-18 2.02 2.05 2.00 2.03 0.3M
2021-10-15 2.02 2.07 2.01 2.04 0.4M
2021-10-12 2.01 2.04 2.01 2.01 0.4M
2021-10-11 2.07 2.07 2.01 2.02 0.2M
2021-10-08 2.02 2.07 2.00 2.03 0.3M
2021-10-07 2.07 2.07 2.01 2.04 0.5M
2021-10-06 2.06 2.06 2.00 2.03 0.3M
2021-10-05 1.97 2.07 1.96 2.07 0.5M
2021-10-04 2.06 2.08 1.99 2.01 0.3M
2021-09-30 2.00 2.07 2.00 2.04 0.4M
2021-09-29 2.09 2.09 1.99 2.03 0.9M
2021-09-28 2.24 2.24 2.05 2.08 0.6M
2021-09-27 2.24 2.24 2.06 2.06 0.6M
2021-09-24 2.19 2.19 2.13 2.14 0.5M
2021-09-23 2.16 2.24 2.15 2.18 0.8M
2021-09-21 2.17 2.18 2.10 2.16 0.2M
2021-09-20 2.20 2.20 2.05 2.10 0.7M
2021-09-17 2.23 2.24 2.20 2.20 0.7M
2021-09-16 2.30 2.30 2.20 2.20 1.0M
2021-09-15 2.29 2.29 2.21 2.23 1.1M
2021-09-14 2.36 2.44 2.30 2.31 1.2M
2021-09-13 2.50 2.50 2.35 2.41 0.6M
2021-09-10 2.52 2.54 2.45 2.50 0.7M
2021-09-09 2.60 2.64 2.40 2.41 2.4M
2021-09-08 2.68 2.71 2.59 2.64 1.5M
2021-09-07 2.41 2.72 2.41 2.65 3.7M
2021-09-06 2.30 2.49 2.30 2.45 1.6M
2021-09-03 2.25 2.36 2.25 2.33 1.0M
2021-09-02 2.21 2.27 2.21 2.25 0.7M
2021-09-01 2.31 2.36 2.19 2.27 1.3M
2021-08-31 2.26 2.40 2.25 2.37 1.9M
2021-08-30 2.25 2.29 2.23 2.26 0.9M
2021-08-27 2.17 2.23 2.17 2.22 0.4M
2021-08-26 2.23 2.23 2.16 2.19 1.1M
2021-08-25 2.16 2.22 2.13 2.21 1.2M
2021-08-24 2.09 2.15 2.09 2.12 0.7M
2021-08-23 2.01 2.10 2.01 2.09 1.0M
2021-08-20 2.03 2.04 1.98 2.03 1.0M
2021-08-19 2.05 2.10 2.01 2.01 0.8M
2021-08-18 2.03 2.08 2.02 2.05 0.7M
2021-08-17 2.08 2.11 2.02 2.03 0.9M
2021-08-16 2.09 2.09 2.04 2.07 0.7M
2021-08-13 2.10 2.10 2.04 2.09 0.7M
2021-08-12 2.13 2.13 2.07 2.08 0.5M
2021-08-11 2.14 2.17 2.13 2.13 0.2M
2021-08-10 2.14 2.15 2.07 2.14 0.3M
2021-08-09 2.25 2.30 2.11 2.14 0.2M
2021-08-06 2.15 2.17 2.02 2.17 0.5M
2021-08-05 2.18 2.19 2.06 2.15 0.7M
2021-08-04 2.33 2.33 2.15 2.17 0.7M
2021-08-03 2.36 2.36 2.21 2.27 0.8M
2021-08-02 2.10 2.32 2.08 2.31 1.4M
2021-07-30 2.00 2.10 1.96 2.09 1.2M
2021-07-29 1.99 2.05 1.98 2.01 0.3M
2021-07-28 1.97 1.98 1.94 1.98 0.7M
2021-07-27 2.06 2.08 1.96 2.00 1.8M
2021-07-26 2.11 2.14 2.05 2.09 0.9M
2021-07-23 2.30 2.30 2.17 2.17 0.5M
2021-07-22 2.11 2.35 2.08 2.30 1.3M
2021-07-21 2.17 2.17 2.06 2.12 0.3M
2021-07-20 2.18 2.18 2.06 2.14 1.1M
2021-07-19 2.28 2.28 2.17 2.18 0.9M
2021-07-16 2.23 2.25 2.23 2.23 0.3M
2021-07-15 2.27 2.27 2.23 2.25 0.2M
2021-07-14 2.27 2.28 2.23 2.27 0.3M
2021-07-13 2.25 2.29 2.23 2.26 0.3M
2021-07-12 2.28 2.28 2.23 2.25 0.5M
2021-07-09 2.27 2.28 2.24 2.25 0.5M
2021-07-08 2.35 2.35 2.25 2.26 1.1M
2021-07-07 2.34 2.37 2.32 2.35 0.3M
2021-07-06 2.36 2.37 2.34 2.34 0.5M
2021-07-05 2.38 2.42 2.35 2.35 0.4M
2021-07-02 2.40 2.40 2.35 2.37 1.0M
2021-06-30 2.41 2.42 2.40 2.40 0.5M
2021-06-29 2.42 2.51 2.40 2.42 0.6M
2021-06-28 2.41 2.45 2.40 2.42 0.3M
2021-06-25 2.42 2.47 2.40 2.43 0.5M
2021-06-24 2.39 2.42 2.39 2.40 0.4M
2021-06-23 2.46 2.46 2.37 2.41 0.6M
2021-06-22 2.43 2.45 2.40 2.44 0.7M
2021-06-21 2.47 2.49 2.41 2.42 0.5M
2021-06-18 2.52 2.52 2.47 2.47 0.7M
2021-06-17 2.56 2.56 2.48 2.51 0.8M
2021-06-16 2.62 2.62 2.55 2.55 0.6M
2021-06-15 2.65 2.65 2.59 2.63 0.7M
2021-06-11 2.70 2.70 2.64 2.64 0.5M
2021-06-10 2.78 2.78 2.65 2.70 1.1M
2021-06-09 2.81 2.82 2.78 2.79 1.1M
2021-06-08 2.80 2.84 2.78 2.81 0.7M
2021-06-07 2.82 2.82 2.78 2.81 0.4M
2021-06-04 2.80 2.82 2.77 2.82 0.5M
2021-06-03 2.80 2.82 2.78 2.82 0.6M
2021-06-02 2.79 2.83 2.79 2.82 0.4M
2021-06-01 2.77 2.83 2.75 2.81 0.7M
2021-05-31 2.80 2.82 2.74 2.77 1.1M
2021-05-28 2.86 2.86 2.76 2.80 1.3M
2021-05-27 2.81 2.88 2.77 2.88 1.7M
2021-05-26 2.76 2.84 2.75 2.80 1.6M
2021-05-25 2.81 2.81 2.72 2.74 1.1M
2021-05-24 2.80 2.85 2.76 2.81 0.7M
2021-05-21 2.76 2.80 2.71 2.80 0.9M
2021-05-20 2.82 2.87 2.79 2.79 0.7M
2021-05-18 2.70 2.84 2.67 2.82 2.2M
2021-05-17 2.65 2.72 2.65 2.71 0.5M
2021-05-14 2.70 2.70 2.63 2.66 1.0M
2021-05-13 2.66 2.70 2.63 2.70 1.3M
2021-05-12 2.66 2.75 2.63 2.72 1.3M
2021-05-11 2.75 2.78 2.64 2.66 2.0M
2021-05-10 2.80 2.85 2.70 2.75 0.8M
2021-05-07 2.74 2.79 2.71 2.77 0.8M
2021-05-06 2.82 2.84 2.71 2.74 1.3M
2021-05-05 2.69 2.91 2.64 2.82 3.1M
2021-05-04 2.58 2.70 2.57 2.69 0.7M
2021-05-03 2.63 2.63 2.59 2.59 0.7M
2021-04-30 2.70 2.71 2.63 2.63 0.7M
2021-04-29 2.69 2.71 2.67 2.67 0.7M
2021-04-28 2.66 2.69 2.65 2.69 0.7M
2021-04-27 2.68 2.71 2.65 2.66 0.9M
2021-04-26 2.68 2.73 2.66 2.68 1.0M
2021-04-23 2.64 2.70 2.64 2.68 0.7M
2021-04-22 2.74 2.74 2.66 2.68 1.0M
2021-04-21 2.75 2.77 2.69 2.74 1.0M
2021-04-20 2.72 2.74 2.67 2.72 0.6M
2021-04-19 2.62 2.79 2.62 2.76 2.7M
2021-04-16 2.65 2.65 2.57 2.62 1.6M
2021-04-15 2.70 2.74 2.60 2.62 1.6M
2021-04-14 2.65 2.76 2.64 2.74 1.6M
2021-04-13 2.71 2.72 2.63 2.65 3.1M
2021-04-12 2.80 2.81 2.65 2.72 1.6M
2021-04-09 2.78 2.86 2.74 2.80 1.8M
2021-04-08 2.96 2.96 2.80 2.80 2.1M
2021-04-07 2.74 2.97 2.73 2.96 5.4M
2021-04-01 2.69 2.87 2.65 2.74 3.6M
2021-03-31 2.59 2.66 2.56 2.60 1.8M
2021-03-30 2.70 2.80 2.58 2.59 2.1M
2021-03-29 2.55 2.81 2.54 2.75 4.1M
2021-03-26 2.50 2.58 2.42 2.52 1.9M
2021-03-25 2.54 2.54 2.37 2.44 2.3M
2021-03-24 2.65 2.65 2.51 2.53 11.0M
2021-03-23 2.74 2.74 2.57 2.61 3.5M
2021-03-22 2.73 2.76 2.67 2.74 1.2M
2021-03-19 2.80 2.83 2.68 2.72 2.2M
2021-03-18 2.83 2.99 2.80 2.86 4.2M
2021-03-17 2.79 2.83 2.71 2.80 1.9M
2021-03-16 2.71 2.77 2.68 2.77 1.4M
2021-03-15 2.79 2.85 2.65 2.68 1.9M
2021-03-12 2.89 2.92 2.75 2.79 3.5M
2021-03-11 2.68 2.89 2.67 2.89 4.0M
2021-03-10 2.72 2.80 2.69 2.72 1.6M
2021-03-09 2.71 2.83 2.50 2.71 4.8M
2021-03-08 2.98 2.98 2.65 2.68 7.8M
2021-03-05 3.02 3.02 2.81 2.96 6.6M
2021-03-04 3.17 3.21 3.02 3.03 5.6M
2021-03-03 3.08 3.15 3.05 3.10 2.7M
2021-03-02 3.21 3.21 3.08 3.11 3.4M
2021-03-01 3.34 3.36 3.14 3.17 5.9M
2021-02-26 3.08 3.22 2.95 3.22 34.7M
2021-02-25 3.17 3.22 3.05 3.09 8.4M
2021-02-24 3.17 3.18 3.05 3.08 7.5M
2021-02-23 3.23 3.24 3.11 3.16 5.4M
2021-02-22 3.42 3.46 3.20 3.23 5.4M
2021-02-19 3.28 3.45 3.15 3.41 6.2M
2021-02-18 3.45 3.51 3.20 3.20 7.9M
2021-02-17 3.58 3.63 3.42 3.44 5.4M
2021-02-16 3.30 3.86 3.30 3.58 11.0M
2021-02-11 3.20 3.33 3.17 3.30 2.5M
2021-02-10 3.18 3.30 3.12 3.21 6.3M
2021-02-09 3.36 3.36 3.12 3.15 4.2M
2021-02-08 3.11 3.41 3.04 3.36 11.3M
2021-02-05 3.23 3.29 3.04 3.05 8.4M
2021-02-04 3.42 3.50 3.21 3.22 5.7M
2021-02-03 3.39 3.54 3.29 3.48 7.3M
2021-02-02 3.31 3.47 3.16 3.39 9.9M
2021-02-01 3.24 3.42 3.20 3.31 3.9M
2021-01-29 3.27 3.40 3.19 3.24 4.1M
2021-01-28 3.61 3.61 3.29 3.35 7.2M
2021-01-27 3.49 3.96 3.49 3.54 11.6M
2021-01-26 3.76 3.76 3.32 3.43 8.0M
2021-01-25 3.75 3.85 3.69 3.70 5.5M
2021-01-22 3.95 3.99 3.71 3.75 4.5M
2021-01-21 3.70 4.10 3.70 3.95 8.3M
2021-01-20 3.84 3.89 3.69 3.70 7.5M
2021-01-19 3.84 4.00 3.80 3.82 4.3M
2021-01-18 3.80 4.04 3.77 3.89 3.6M
2021-01-15 4.00 4.03 3.76 3.81 7.2M
2021-01-14 4.35 4.35 3.90 3.96 7.5M
2021-01-13 3.98 4.05 3.86 3.90 4.1M
2021-01-12 4.08 4.08 3.99 4.00 4.3M
2021-01-11 4.32 4.32 4.00 4.07 7.7M
2021-01-08 4.15 4.41 4.08 4.36 5.3M
2021-01-07 4.13 4.30 4.07 4.26 4.2M
2021-01-06 4.55 4.62 4.15 4.18 6.3M
2021-01-05 3.97 4.64 3.95 4.42 13.6M
2021-01-04 4.13 4.18 3.96 4.01 5.7M