H&H

1112
🏛️ hong-kong →
13.16
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
2021-12-31 12.16 12.20 12.02 12.08 0.3M
2021-12-30 11.68 12.16 11.56 12.10 1.0M
2021-12-29 12.20 12.20 11.56 11.64 0.7M
2021-12-28 12.22 12.50 12.22 12.28 0.6M
2021-12-24 12.30 12.38 12.04 12.22 0.2M
2021-12-23 12.30 12.52 12.20 12.30 1.1M
2021-12-22 11.92 12.26 11.76 12.24 1.9M
2021-12-21 12.22 12.44 11.92 12.10 1.2M
2021-12-20 12.00 12.22 11.90 12.06 0.5M
2021-12-17 12.28 12.46 12.06 12.10 0.8M
2021-12-16 12.82 12.82 12.32 12.46 0.9M
2021-12-15 12.52 13.14 12.46 12.48 2.0M
2021-12-14 13.56 13.56 12.50 12.52 1.4M
2021-12-13 14.42 14.42 13.50 13.56 0.5M
2021-12-10 13.90 14.44 13.72 13.74 0.8M
2021-12-09 13.58 14.18 13.52 14.12 2.1M
2021-12-08 13.18 13.24 12.76 13.10 1.4M
2021-12-07 13.14 13.46 12.76 13.22 1.7M
2021-12-06 13.82 13.82 13.08 13.14 0.8M
2021-12-03 13.44 13.64 13.22 13.40 0.6M
2021-12-02 14.00 14.00 13.48 13.70 1.0M
2021-12-01 14.00 14.46 13.78 13.84 0.7M
2021-11-30 14.52 14.62 14.06 14.28 1.5M
2021-11-29 14.44 14.60 14.12 14.20 0.7M
2021-11-26 15.30 15.30 14.44 14.64 0.7M
2021-11-25 15.54 15.62 15.04 15.14 1.6M
2021-11-24 15.82 15.96 15.26 15.62 0.9M
2021-11-23 15.32 16.06 15.10 15.98 1.1M
2021-11-22 16.00 16.14 15.30 15.42 1.0M
2021-11-19 17.18 17.18 16.00 16.20 0.8M
2021-11-18 16.66 17.30 16.64 17.18 0.4M
2021-11-17 17.10 17.32 16.42 16.52 1.0M
2021-11-16 16.88 17.38 16.88 17.10 0.4M
2021-11-15 16.60 17.10 15.78 16.82 0.4M
2021-11-12 16.60 16.78 16.52 16.74 0.4M
2021-11-11 16.50 16.94 16.18 16.76 0.7M
2021-11-10 16.62 16.70 15.94 16.70 0.4M
2021-11-09 16.72 16.76 16.18 16.62 0.5M
2021-11-08 16.46 16.60 16.00 16.58 0.8M
2021-11-05 17.32 17.32 16.02 16.22 0.9M
2021-11-04 17.00 17.24 16.72 16.84 0.5M
2021-11-03 17.14 17.36 16.80 17.24 0.5M
2021-11-02 17.80 17.84 17.04 17.20 0.5M
2021-11-01 18.36 18.38 17.52 17.52 0.3M
2021-10-29 17.96 18.26 17.72 18.26 0.3M
2021-10-28 18.00 18.16 17.68 17.96 0.7M
2021-10-27 18.22 18.42 17.84 18.00 0.5M
2021-10-26 18.94 18.94 18.20 18.48 0.3M
2021-10-25 19.18 19.18 18.78 18.92 0.1M
2021-10-22 19.10 19.18 18.74 19.18 1.0M
2021-10-21 19.00 19.36 18.72 18.96 1.4M
2021-10-20 19.54 19.68 18.98 19.00 0.8M
2021-10-19 19.08 19.38 18.94 19.36 0.4M
2021-10-18 18.96 19.08 18.68 18.88 0.4M
2021-10-15 19.28 19.80 18.40 18.68 1.5M
2021-10-12 18.80 19.22 18.80 19.20 0.5M
2021-10-11 19.04 19.14 18.62 18.78 0.4M
2021-10-08 19.00 19.10 18.68 18.86 0.8M
2021-10-07 18.52 18.74 18.24 18.74 0.9M
2021-10-06 18.72 18.72 18.00 18.16 0.3M
2021-10-05 18.46 18.46 18.08 18.22 0.1M
2021-10-04 18.76 18.76 18.02 18.28 0.4M
2021-09-30 18.52 18.78 18.40 18.56 0.3M
2021-09-29 18.60 18.60 18.26 18.40 0.2M
2021-09-28 18.26 19.14 18.06 18.56 0.6M
2021-09-27 18.52 18.60 17.50 18.12 1.0M
2021-09-24 18.62 18.66 18.22 18.38 1.5M
2021-09-23 19.02 19.20 17.98 18.14 0.9M
2021-09-21 18.30 18.82 17.84 18.78 0.4M
2021-09-20 19.16 19.16 17.72 18.26 0.4M
2021-09-17 19.00 19.36 18.54 19.08 0.7M
2021-09-16 19.06 19.48 18.72 18.90 0.4M
2021-09-15 20.60 20.60 19.40 19.58 0.7M
2021-09-14 20.65 20.65 20.10 20.25 0.4M
2021-09-13 21.20 21.45 20.40 20.55 0.5M
2021-09-10 21.40 21.50 21.10 21.35 0.4M
2021-09-09 21.75 21.75 21.00 21.20 0.9M
2021-09-08 23.25 23.45 21.40 21.70 3.2M
2021-09-07 23.05 23.60 21.95 22.45 2.8M
2021-09-06 23.70 24.60 22.60 23.40 2.0M
2021-09-03 23.10 24.55 22.80 23.70 1.4M
2021-09-02 22.80 23.80 21.85 23.80 2.8M
2021-09-01 21.95 22.85 21.85 22.80 0.5M
2021-08-31 22.50 22.50 21.55 22.25 1.2M
2021-08-30 22.45 22.60 21.85 22.15 0.5M
2021-08-27 22.10 22.60 21.70 21.95 0.7M
2021-08-26 23.60 23.60 21.80 21.80 1.1M
2021-08-25 23.60 23.75 22.70 23.50 1.0M
2021-08-24 23.40 24.85 23.40 23.60 2.1M
2021-08-23 23.50 23.80 22.90 23.40 1.5M
2021-08-20 24.45 24.45 22.55 23.00 0.9M
2021-08-19 25.25 25.30 24.20 24.35 0.9M
2021-08-18 25.75 25.75 24.95 25.25 0.3M
2021-08-17 26.00 26.00 25.35 25.65 0.3M
2021-08-16 26.30 26.30 25.60 25.80 0.3M
2021-08-13 26.00 26.35 25.60 26.00 0.5M
2021-08-12 26.35 26.35 25.35 25.60 0.4M
2021-08-11 26.60 26.60 26.20 26.35 0.5M
2021-08-10 26.30 26.30 25.80 25.95 0.7M
2021-08-09 26.25 26.35 25.35 26.00 0.6M
2021-08-06 27.05 27.10 26.55 26.65 0.2M
2021-08-05 28.10 28.10 27.25 27.35 0.2M
2021-08-04 28.00 28.35 27.95 28.10 0.1M
2021-08-03 28.75 28.75 28.10 28.35 0.2M
2021-08-02 28.05 28.85 27.65 28.65 0.6M
2021-07-30 28.45 28.80 27.40 27.90 0.8M
2021-07-29 28.30 28.60 27.95 28.40 0.2M
2021-07-28 26.00 28.00 26.00 27.75 1.2M
2021-07-27 28.30 28.30 25.30 26.25 1.0M
2021-07-26 29.10 30.00 27.80 28.30 0.6M
2021-07-23 29.15 29.15 28.50 29.00 0.7M
2021-07-22 28.30 28.90 28.20 28.35 0.3M
2021-07-21 28.90 29.10 28.00 28.30 0.6M
2021-07-20 29.90 29.90 28.80 28.90 0.5M
2021-07-19 29.90 29.95 29.55 29.60 0.5M
2021-07-16 30.20 30.20 29.35 29.90 0.3M
2021-07-15 30.20 30.60 29.55 29.70 2.4M
2021-07-14 30.15 30.85 30.15 30.75 0.8M
2021-07-13 30.60 30.60 29.85 30.05 0.7M
2021-07-12 31.10 31.65 31.00 31.10 0.1M
2021-07-09 31.20 31.20 30.00 31.10 0.2M
2021-07-08 31.05 31.25 30.65 31.05 0.6M
2021-07-07 30.80 31.30 30.50 31.05 0.9M
2021-07-06 31.50 32.10 30.50 30.80 0.4M
2021-07-05 31.70 32.20 31.00 32.10 0.2M
2021-07-02 32.00 32.50 31.20 31.70 0.6M
2021-06-30 32.35 32.80 32.35 32.55 0.4M
2021-06-29 32.40 32.80 32.00 32.35 0.3M
2021-06-28 31.50 32.40 31.05 32.40 0.4M
2021-06-25 31.40 32.30 31.35 32.10 0.8M
2021-06-24 31.35 31.40 30.70 31.40 0.5M
2021-06-23 30.45 31.55 30.35 31.35 0.6M
2021-06-22 30.20 31.20 30.05 30.45 0.3M
2021-06-21 30.00 31.35 30.00 30.45 0.3M
2021-06-18 30.30 30.30 29.80 30.30 0.4M
2021-06-17 29.15 30.35 29.15 30.30 0.8M
2021-06-16 30.15 30.25 28.95 29.15 0.4M
2021-06-15 29.95 30.85 29.90 30.25 0.7M
2021-06-11 30.50 30.70 29.85 30.35 1.1M
2021-06-10 30.25 30.75 30.25 30.60 0.5M
2021-06-09 30.90 31.55 30.25 30.55 1.0M
2021-06-08 30.75 31.00 30.60 30.75 0.1M
2021-06-07 31.10 31.75 30.65 30.95 0.2M
2021-06-04 30.90 31.45 30.65 31.10 0.4M
2021-06-03 30.60 31.25 30.45 30.95 1.2M
2021-06-02 30.30 30.40 29.60 30.25 1.9M
2021-06-01 31.70 31.70 29.85 30.30 1.9M
2021-05-31 30.05 32.40 29.95 31.80 1.9M
2021-05-28 29.60 30.20 29.50 30.05 0.5M
2021-05-27 30.00 30.00 29.70 29.95 0.8M
2021-05-26 30.10 30.15 29.65 30.00 0.4M
2021-05-25 29.55 30.10 29.55 30.10 0.3M
2021-05-24 30.20 30.20 29.55 30.00 0.7M
2021-05-21 30.30 30.35 29.60 30.05 0.4M
2021-05-20 29.35 29.95 29.15 29.95 0.8M
2021-05-18 28.20 29.20 28.15 29.00 0.6M
2021-05-17 27.65 28.50 27.55 28.30 2.1M
2021-05-14 27.95 28.25 27.55 27.95 0.9M
2021-05-13 27.75 28.45 27.35 27.95 0.5M
2021-05-12 27.45 28.30 27.40 27.60 1.0M
2021-05-11 27.35 28.00 26.65 28.00 1.6M
2021-05-10 27.80 28.00 27.25 27.30 0.2M
2021-05-07 28.00 28.00 27.25 27.50 0.4M
2021-05-06 28.00 28.05 27.25 28.00 0.5M
2021-05-05 27.70 28.50 27.70 28.40 0.4M
2021-05-04 27.80 28.05 27.40 27.45 0.2M
2021-05-03 27.80 28.00 27.45 27.55 0.2M
2021-04-30 28.00 28.15 27.55 28.00 0.3M
2021-04-29 27.95 28.10 27.80 28.00 0.2M
2021-04-28 28.20 28.60 27.60 27.95 0.8M
2021-04-27 28.20 28.40 27.85 28.20 0.4M
2021-04-26 28.35 28.55 28.05 28.10 0.4M
2021-04-23 29.10 29.10 28.40 28.60 0.4M
2021-04-22 28.70 29.10 28.25 29.10 0.5M
2021-04-21 28.70 28.95 28.45 28.70 0.3M
2021-04-20 29.45 29.45 28.85 29.00 0.4M
2021-04-19 29.95 29.95 29.00 29.00 0.5M
2021-04-16 29.00 29.90 29.00 29.70 0.6M
2021-04-15 29.20 29.80 28.80 28.95 0.3M
2021-04-14 29.40 29.40 28.85 29.15 0.3M
2021-04-13 29.85 29.85 28.80 29.50 0.7M
2021-04-12 29.75 30.40 28.95 29.45 1.4M
2021-04-09 30.00 30.40 29.90 30.20 0.6M
2021-04-08 29.40 30.20 29.40 30.00 0.5M
2021-04-07 30.10 30.50 29.30 29.40 0.7M
2021-04-01 29.30 30.25 29.05 30.10 0.8M
2021-03-31 29.95 30.00 29.10 29.50 0.7M
2021-03-30 28.95 30.10 28.95 29.95 0.8M
2021-03-29 29.90 29.95 28.85 28.95 0.4M
2021-03-26 29.95 30.45 29.75 29.90 0.8M
2021-03-25 28.35 29.90 28.10 29.90 0.7M
2021-03-24 29.00 29.55 28.10 28.70 1.3M
2021-03-23 29.90 30.20 29.20 29.70 0.7M
2021-03-22 30.00 30.20 29.45 29.65 0.7M
2021-03-19 29.85 30.50 29.30 29.85 0.6M
2021-03-18 30.80 30.95 29.75 29.85 0.9M
2021-03-17 31.20 31.20 29.85 30.55 0.8M
2021-03-16 30.00 30.85 29.70 30.80 1.5M
2021-03-15 29.90 30.30 29.45 29.70 0.9M
2021-03-12 30.80 30.80 29.70 29.80 0.4M
2021-03-11 30.95 30.95 30.15 30.50 0.2M
2021-03-10 30.90 30.95 29.95 30.25 0.6M
2021-03-09 29.60 31.15 28.80 30.45 1.2M
2021-03-08 30.00 32.80 28.90 28.90 1.3M
2021-03-05 29.25 30.15 28.00 30.00 1.0M
2021-03-04 30.50 31.05 29.25 29.25 0.9M
2021-03-03 30.70 31.50 30.20 30.45 0.4M
2021-03-02 31.95 32.00 30.35 30.70 1.1M
2021-03-01 31.00 31.85 30.75 31.15 0.9M
2021-02-26 31.40 31.40 30.40 30.80 1.1M
2021-02-25 31.50 32.30 31.00 31.60 2.5M
2021-02-24 33.15 33.20 30.35 31.55 3.9M
2021-02-23 34.00 34.40 33.00 33.15 0.9M
2021-02-22 35.75 35.80 33.55 34.10 1.1M
2021-02-19 36.35 36.80 34.95 35.20 1.1M
2021-02-18 37.45 37.60 35.95 36.30 1.2M
2021-02-17 39.10 39.40 34.70 37.05 1.0M
2021-02-16 38.20 39.95 38.20 39.40 1.1M
2021-02-11 38.25 38.25 37.20 37.55 0.2M
2021-02-10 39.00 39.00 37.50 38.10 0.3M
2021-02-09 39.10 39.10 37.75 38.40 0.3M
2021-02-08 37.80 38.80 37.65 37.95 0.4M
2021-02-05 38.40 38.40 36.50 38.00 0.6M
2021-02-04 37.90 38.45 36.60 38.40 1.3M
2021-02-03 37.40 38.25 36.85 37.00 0.5M
2021-02-02 37.20 38.45 36.85 37.55 1.7M
2021-02-01 37.85 38.15 37.05 37.50 0.5M
2021-01-29 38.55 39.35 37.65 37.85 0.7M
2021-01-28 36.55 38.55 36.25 38.10 1.1M
2021-01-27 38.30 38.75 36.20 36.95 1.7M
2021-01-26 38.85 39.30 37.50 37.70 0.6M
2021-01-25 37.50 40.20 37.50 38.85 1.7M
2021-01-22 36.95 37.25 36.05 37.10 0.7M
2021-01-21 37.85 37.85 36.65 36.80 0.6M
2021-01-20 37.45 37.70 36.55 37.60 0.9M
2021-01-19 37.00 37.90 35.90 37.30 1.9M
2021-01-18 35.90 38.10 35.15 37.00 2.0M
2021-01-15 36.40 36.70 35.60 36.10 1.7M
2021-01-14 33.80 37.00 33.80 36.20 3.2M
2021-01-13 33.30 34.15 33.30 34.00 1.4M
2021-01-12 32.15 33.40 31.85 33.30 1.9M
2021-01-11 32.20 32.60 30.90 31.75 1.9M
2021-01-08 31.00 31.65 30.60 31.60 0.6M
2021-01-07 31.30 31.45 29.70 30.70 0.7M
2021-01-06 30.10 31.35 29.90 31.10 1.0M
2021-01-05 29.70 29.95 29.55 29.85 0.3M
2021-01-04 29.00 29.95 29.00 29.65 1.3M