Heng Tai Consumables

0197
🏛️ hong-kong →
0.62
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 1.10 1.10 0.94 1.04 0.1M
2022-12-29 1.10 1.10 1.00 1.04 0.1M
2022-12-28 1.00 1.02 0.96 1.02 0.1M
2022-12-23 1.04 1.04 0.90 1.02 0.2M
2022-12-22 1.10 1.10 0.96 1.02 0.2M
2022-12-21 1.04 1.04 1.00 1.00 0.5M
2022-12-20 1.04 1.04 0.98 1.02 0.0M
2022-12-19 1.02 1.02 0.96 1.02 0.2M
2022-12-16 1.00 1.00 0.96 1.00 0.2M
2022-12-15 1.04 1.04 0.98 1.00 0.0M
2022-12-14 1.04 1.04 1.02 1.02 0.2M
2022-12-13 1.02 1.02 1.00 1.02 0.0M
2022-12-12 1.04 1.04 0.98 1.00 0.0M
2022-12-09 1.10 1.10 0.98 1.02 0.1M
2022-12-08 1.04 1.04 0.98 1.02 0.1M
2022-12-07 1.04 1.04 0.98 1.02 0.2M
2022-12-06 1.06 1.06 1.00 1.02 0.0M
2022-12-05 1.14 1.14 0.98 1.04 0.2M
2022-12-02 1.04 1.04 1.00 1.02 0.0M
2022-12-01 1.06 1.06 1.00 1.02 0.0M
2022-11-30 1.16 1.16 0.96 1.04 0.2M
2022-11-29 1.02 1.04 0.92 1.02 0.4M
2022-11-28 1.10 1.10 0.92 1.04 0.1M
2022-11-25 1.02 1.04 0.96 1.02 0.0M
2022-11-24 1.00 1.04 0.88 1.00 0.1M
2022-11-23 1.10 1.10 0.94 0.98 0.0M
2022-11-22 1.10 1.10 0.94 1.04 0.5M
2022-11-21 1.08 1.20 0.98 1.04 0.3M
2022-11-18 1.08 1.10 0.96 1.04 1.1M
2022-11-17 1.02 1.04 0.98 1.04 0.2M
2022-11-16 0.84 0.98 0.84 0.98 1.4M
2022-11-15 0.92 0.98 0.84 0.86 0.6M
2022-11-14 1.14 1.14 0.86 0.88 0.9M
2022-11-11 1.16 1.16 1.00 1.04 0.5M
2022-11-10 1.16 1.16 1.00 1.02 0.3M
2022-11-09 1.10 1.24 0.98 1.08 1.3M
2022-11-08 1.14 1.16 1.08 1.12 0.3M
2022-11-07 1.26 1.28 1.10 1.16 0.5M
2022-11-04 1.32 1.32 1.28 1.28 0.4M
2022-11-03 1.36 1.40 1.32 1.32 0.2M
2022-11-02 1.38 1.40 1.36 1.40 0.1M
2022-11-01 1.38 1.40 1.34 1.40 0.4M
2022-10-31 1.36 1.40 1.36 1.40 0.2M
2022-10-28 1.40 1.42 1.38 1.38 0.2M
2022-10-27 1.38 1.42 1.36 1.42 0.0M
2022-10-26 1.42 1.44 1.40 1.42 0.2M
2022-10-25 1.48 1.48 1.40 1.48 0.2M
2022-10-24 1.56 1.56 1.48 1.48 0.1M
2022-10-21 1.54 1.56 1.54 1.56 0.2M
2022-10-20 1.60 1.62 1.56 1.60 0.4M
2022-10-19 1.64 1.66 1.60 1.62 0.1M
2022-10-18 1.72 1.72 1.62 1.66 0.2M
2022-10-17 1.74 1.74 1.56 1.70 0.3M
2022-10-14 1.76 1.76 1.64 1.70 2.2M
2022-10-13 1.76 1.76 1.70 1.72 0.1M
2022-10-12 1.76 1.76 1.62 1.72 0.0M
2022-10-11 1.72 1.74 1.70 1.72 0.1M
2022-10-10 1.76 1.76 1.68 1.74 0.1M
2022-10-07 1.70 1.72 1.68 1.72 0.2M
2022-10-06 1.72 1.72 1.70 1.72 0.1M
2022-10-05 1.82 1.82 1.72 1.72 0.1M
2022-10-03 1.76 1.76 1.70 1.76 0.0M
2022-09-30 1.90 1.90 1.74 1.76 0.1M
2022-09-29 1.88 1.90 1.70 1.80 0.7M
2022-09-28 1.88 1.88 1.76 1.80 0.1M
2022-09-27 1.96 1.96 1.80 1.84 0.0M
2022-09-26 1.86 1.98 1.80 1.92 0.7M
2022-09-23 1.86 1.86 1.76 1.84 0.1M
2022-09-22 1.88 1.98 1.76 1.84 1.1M
2022-09-21 1.86 1.88 1.74 1.80 4.0M
2022-09-20 1.90 1.90 1.82 1.88 0.1M
2022-09-19 1.86 2.00 1.84 1.88 0.9M
2022-09-16 1.80 1.82 1.68 1.80 0.4M
2022-09-15 1.90 1.90 1.78 1.82 0.3M
2022-09-14 1.90 1.90 1.78 1.88 0.2M
2022-09-13 1.90 1.90 1.86 1.88 0.0M
2022-09-09 1.90 1.90 1.72 1.86 0.3M
2022-09-08 1.92 1.92 1.84 1.86 0.2M
2022-09-07 1.94 1.94 1.86 1.88 0.2M
2022-09-06 1.92 1.92 1.88 1.90 0.1M
2022-09-05 1.92 1.94 1.84 1.88 0.2M
2022-09-02 2.14 2.14 1.88 1.94 0.3M
2022-09-01 2.00 2.00 1.88 1.92 0.0M
2022-08-31 2.06 2.06 1.92 1.94 0.0M
2022-08-30 2.06 2.06 1.94 2.00 0.2M
2022-08-29 2.08 2.08 1.90 2.00 0.1M
2022-08-26 2.02 2.06 1.86 2.00 0.2M
2022-08-25 2.08 2.08 1.98 2.00 0.1M
2022-08-24 2.00 2.10 1.98 1.98 0.2M
2022-08-23 2.14 2.14 1.90 2.00 3.1M
2022-08-22 2.16 2.16 1.84 2.06 0.4M
2022-08-19 2.12 2.12 1.96 2.08 0.8M
2022-08-18 1.96 2.16 1.88 2.06 2.3M
2022-08-17 2.00 2.00 1.82 1.94 1.0M
2022-08-16 1.88 2.04 1.70 1.94 0.8M
2022-08-15 1.96 1.96 1.76 1.84 0.4M
2022-08-12 1.94 1.94 1.82 1.90 0.2M
2022-08-11 1.92 1.92 1.78 1.86 0.0M
2022-08-10 1.92 1.92 1.76 1.88 0.3M
2022-08-09 1.92 1.94 1.82 1.88 0.8M
2022-08-08 1.96 1.96 1.76 1.88 0.2M
2022-08-05 1.92 1.94 1.76 1.90 1.3M
2022-08-04 1.90 1.90 1.68 1.84 0.6M
2022-08-03 1.84 1.84 1.68 1.78 0.3M
2022-08-02 1.86 1.86 1.66 1.74 0.1M
2022-08-01 1.84 1.84 1.70 1.78 0.2M
2022-07-29 1.80 1.80 1.74 1.78 0.3M
2022-07-28 1.82 1.82 1.64 1.78 0.3M
2022-07-27 1.84 1.92 1.70 1.74 0.2M
2022-07-26 1.72 1.74 1.56 1.70 0.5M
2022-07-25 1.70 1.76 1.62 1.66 0.3M
2022-07-22 1.76 1.76 1.60 1.68 0.4M
2022-07-21 1.60 1.64 1.52 1.62 0.5M
2022-07-20 1.54 1.58 1.42 1.58 0.3M
2022-07-19 1.40 1.56 1.38 1.50 0.2M
2022-07-18 1.40 1.46 1.38 1.46 0.5M
2022-07-15 1.50 1.50 1.38 1.42 0.1M
2022-07-14 1.38 1.46 1.36 1.46 0.3M
2022-07-13 1.40 1.40 1.34 1.38 0.2M
2022-07-12 1.46 1.46 1.34 1.40 0.3M
2022-07-11 1.38 1.42 1.32 1.40 0.1M
2022-07-08 1.42 1.42 1.28 1.40 0.2M
2022-07-07 1.60 1.60 1.36 1.40 1.0M
2022-07-06 1.46 1.54 1.40 1.50 0.3M
2022-07-05 1.50 1.52 1.40 1.44 0.2M
2022-07-04 1.56 1.58 1.40 1.50 0.2M
2022-06-30 1.60 1.62 1.42 1.50 0.3M
2022-06-29 1.66 1.66 1.56 1.60 0.2M
2022-06-28 1.68 1.68 1.54 1.60 0.2M
2022-06-27 1.68 1.68 1.60 1.66 0.5M
2022-06-24 1.72 1.72 1.58 1.64 0.2M
2022-06-23 1.74 1.74 1.64 1.68 0.1M
2022-06-22 1.74 1.74 1.66 1.70 0.2M
2022-06-21 1.72 1.74 1.66 1.70 0.1M
2022-06-20 1.72 1.72 1.64 1.68 0.0M
2022-06-17 1.68 1.74 1.60 1.68 0.5M
2022-06-16 1.72 1.74 1.66 1.70 0.2M
2022-06-15 1.76 1.76 1.66 1.72 0.0M
2022-06-14 1.76 1.76 1.66 1.72 0.2M
2022-06-13 1.72 1.72 1.68 1.72 0.0M
2022-06-10 1.72 1.74 1.68 1.74 0.1M
2022-06-09 1.76 1.76 1.70 1.74 0.2M
2022-06-08 1.78 1.78 1.74 1.78 0.2M
2022-06-07 1.84 1.84 1.74 1.76 0.2M
2022-06-06 1.84 1.86 1.72 1.86 0.1M
2022-06-02 1.94 1.94 1.74 1.80 0.3M
2022-06-01 1.96 1.96 1.80 1.82 0.3M
2022-05-31 1.86 1.90 1.76 1.88 0.4M
2022-05-30 1.82 1.92 1.78 1.82 0.5M
2022-05-27 1.80 1.82 1.70 1.74 0.4M
2022-05-26 1.78 1.80 1.72 1.78 0.1M
2022-05-25 1.82 1.82 1.70 1.78 0.1M
2022-05-24 1.76 1.76 1.70 1.74 0.2M
2022-05-23 1.76 1.82 1.72 1.74 0.2M
2022-05-20 1.80 1.84 1.70 1.74 5.2M
2022-05-19 1.70 1.76 1.64 1.76 0.3M
2022-05-18 1.80 1.90 1.68 1.74 0.2M
2022-05-17 1.72 1.74 1.64 1.74 0.6M
2022-05-16 1.80 1.86 1.66 1.74 1.1M
2022-05-13 1.76 1.90 1.64 1.74 0.5M
2022-05-12 1.90 1.94 1.70 1.78 0.7M
2022-05-11 1.88 1.92 1.80 1.90 0.4M
2022-05-10 1.92 1.92 1.80 1.90 0.2M
2022-05-06 1.92 1.96 1.86 1.92 0.6M
2022-05-05 2.00 2.00 1.90 1.96 1.3M
2022-05-04 1.94 1.96 1.92 1.96 0.3M
2022-05-03 2.14 2.14 1.92 1.98 0.8M
2022-04-29 2.10 2.10 1.94 2.00 1.3M
2022-04-28 2.00 2.04 1.96 1.96 0.2M
2022-04-27 2.06 2.18 1.92 2.02 1.8M
2022-04-26 2.04 2.04 1.90 2.02 0.4M
2022-04-25 2.06 2.14 1.96 2.00 1.7M
2022-04-22 2.00 2.14 1.98 2.04 1.9M
2022-04-21 2.20 2.26 2.00 2.10 0.7M
2022-04-20 2.16 2.30 1.92 2.20 1.3M
2022-04-19 1.98 2.16 1.78 2.16 2.8M
2022-04-14 2.00 2.00 1.90 1.94 0.7M
2022-04-13 2.02 2.02 1.84 1.98 1.1M
2022-04-12 2.12 2.12 1.94 2.02 0.2M
2022-04-11 2.12 2.12 1.94 2.04 0.4M
2022-04-08 2.06 2.18 1.98 2.02 1.0M
2022-04-07 2.02 2.04 1.96 2.00 0.3M
2022-04-06 2.00 2.08 1.98 2.06 0.3M
2022-04-04 2.10 2.14 1.92 2.06 1.4M
2022-04-01 2.20 2.20 2.06 2.14 1.0M
2022-03-31 2.20 2.20 2.00 2.08 0.4M
2022-03-30 2.12 2.16 2.00 2.06 0.3M
2022-03-29 2.18 2.18 2.02 2.08 0.4M
2022-03-28 2.06 2.22 2.06 2.12 0.9M
2022-03-25 2.00 2.06 1.94 1.94 0.4M
2022-03-24 2.04 2.06 1.96 2.04 0.5M
2022-03-23 2.04 2.10 2.00 2.06 0.4M
2022-03-22 2.00 2.14 1.92 2.04 1.0M
2022-03-21 2.20 2.20 2.06 2.16 0.3M
2022-03-18 2.30 2.30 2.04 2.16 0.2M
2022-03-17 2.26 2.28 2.10 2.20 0.3M
2022-03-16 2.26 2.26 2.04 2.24 0.3M
2022-03-15 2.38 2.38 2.04 2.18 0.5M
2022-03-14 2.50 2.50 2.04 2.30 0.3M
2022-03-11 2.40 2.50 2.22 2.32 0.6M
2022-03-10 2.48 2.58 2.24 2.40 0.4M
2022-03-09 2.24 2.48 2.10 2.48 0.4M
2022-03-08 2.22 2.30 2.14 2.24 0.5M
2022-03-07 2.24 2.26 2.12 2.24 0.1M
2022-03-04 2.12 2.30 2.04 2.30 0.3M
2022-03-03 2.08 2.16 2.04 2.10 0.2M
2022-03-02 2.04 2.08 2.00 2.06 0.6M
2022-03-01 2.18 2.18 1.98 2.08 0.2M
2022-02-28 2.06 2.08 1.90 2.04 0.2M
2022-02-25 2.06 2.08 1.90 2.04 0.2M
2022-02-24 2.18 2.18 2.00 2.08 0.2M
2022-02-23 2.28 2.28 1.94 2.08 0.3M
2022-02-22 2.40 2.40 2.00 2.08 0.4M
2022-02-21 2.18 2.18 2.04 2.18 0.2M
2022-02-18 2.16 2.26 2.04 2.10 0.3M
2022-02-17 2.36 2.36 2.14 2.28 0.4M
2022-02-16 2.44 2.44 2.26 2.32 0.9M
2022-02-15 2.44 2.46 2.32 2.38 0.2M
2022-02-14 2.46 2.46 2.34 2.42 0.2M
2022-02-11 2.40 2.44 2.36 2.42 0.6M
2022-02-10 2.54 2.54 2.38 2.44 0.3M
2022-02-09 2.48 2.48 2.34 2.44 0.5M
2022-02-08 2.54 2.54 2.32 2.42 0.3M
2022-02-07 2.52 2.52 2.42 2.44 0.2M
2022-02-04 2.52 2.52 2.42 2.46 0.2M
2022-01-31 2.58 2.58 2.40 2.48 0.2M
2022-01-28 2.44 2.44 2.26 2.44 0.2M
2022-01-27 2.58 2.58 2.44 2.54 0.1M
2022-01-26 2.58 2.58 2.38 2.54 0.1M
2022-01-25 2.60 2.60 2.26 2.40 1.5M
2022-01-24 2.58 2.60 2.40 2.52 0.2M
2022-01-21 2.66 2.66 2.40 2.40 0.3M
2022-01-20 2.70 2.70 2.48 2.54 0.1M
2022-01-19 2.78 2.78 2.40 2.60 0.1M
2022-01-18 2.80 2.80 2.42 2.60 0.2M
2022-01-17 2.78 2.78 2.54 2.66 0.2M
2022-01-14 2.76 2.82 2.70 2.72 0.0M
2022-01-13 2.84 2.92 2.68 2.84 0.5M
2022-01-12 3.10 3.10 2.60 2.80 0.2M
2022-01-11 2.94 2.96 2.78 2.96 0.2M
2022-01-10 2.96 3.04 2.78 2.92 0.2M
2022-01-07 3.12 3.16 2.60 2.86 0.3M
2022-01-06 3.22 3.22 2.90 3.00 0.2M
2022-01-05 3.38 3.42 2.98 3.10 0.3M
2022-01-04 3.38 3.44 3.30 3.38 0.0M
2022-01-03 3.56 3.56 3.22 3.40 0.1M