Holly Futures Co

3678
🏛️ hong-kong →
3.94
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
2023-12-29 1.50 1.50 1.47 1.49 1.7M
2023-12-28 1.45 1.50 1.45 1.50 2.4M
2023-12-27 1.45 1.47 1.42 1.45 4.0M
2023-12-22 1.47 1.48 1.45 1.45 1.6M
2023-12-21 1.46 1.48 1.45 1.47 0.8M
2023-12-20 1.51 1.51 1.45 1.46 3.0M
2023-12-19 1.53 1.53 1.50 1.51 1.1M
2023-12-18 1.59 1.59 1.51 1.52 4.9M
2023-12-15 1.59 1.62 1.58 1.59 2.8M
2023-12-14 1.58 1.63 1.57 1.59 3.8M
2023-12-13 1.60 1.60 1.55 1.56 2.0M
2023-12-12 1.64 1.64 1.57 1.60 5.8M
2023-12-11 1.69 1.72 1.61 1.64 7.2M
2023-12-08 1.69 1.71 1.64 1.67 5.6M
2023-12-07 1.69 1.73 1.63 1.68 14.6M
2023-12-06 1.69 1.75 1.65 1.68 31.1M
2023-12-05 1.60 1.70 1.59 1.61 24.8M
2023-12-04 1.62 1.68 1.55 1.62 15.8M
2023-12-01 1.73 1.73 1.59 1.60 20.1M
2023-11-30 1.54 1.91 1.54 1.74 82.8M
2023-11-29 1.50 1.62 1.48 1.52 3.1M
2023-11-28 1.50 1.50 1.48 1.50 0.5M
2023-11-27 1.52 1.52 1.49 1.49 0.6M
2023-11-24 1.53 1.54 1.52 1.53 0.3M
2023-11-23 1.52 1.54 1.51 1.54 0.6M
2023-11-22 1.53 1.54 1.52 1.52 0.4M
2023-11-21 1.54 1.56 1.53 1.55 1.1M
2023-11-20 1.53 1.54 1.51 1.54 0.5M
2023-11-17 1.52 1.53 1.51 1.53 0.6M
2023-11-16 1.56 1.56 1.51 1.53 0.6M
2023-11-15 1.53 1.55 1.53 1.55 1.2M
2023-11-14 1.52 1.54 1.50 1.52 0.8M
2023-11-13 1.50 1.51 1.48 1.51 0.4M
2023-11-10 1.50 1.51 1.48 1.51 0.3M
2023-11-09 1.53 1.53 1.50 1.52 0.5M
2023-11-08 1.54 1.55 1.52 1.53 1.5M
2023-11-07 1.55 1.56 1.54 1.55 0.3M
2023-11-06 1.53 1.57 1.53 1.56 2.0M
2023-11-03 1.48 1.52 1.47 1.51 0.9M
2023-11-02 1.50 1.50 1.47 1.49 0.4M
2023-11-01 1.49 1.50 1.48 1.50 0.1M
2023-10-31 1.51 1.51 1.47 1.50 0.4M
2023-10-30 1.49 1.52 1.49 1.51 0.8M
2023-10-27 1.49 1.52 1.49 1.52 0.7M
2023-10-26 1.50 1.50 1.48 1.50 0.4M
2023-10-25 1.55 1.55 1.51 1.51 0.7M
2023-10-24 1.45 1.53 1.45 1.51 2.1M
2023-10-20 1.49 1.51 1.47 1.48 1.0M
2023-10-19 1.50 1.53 1.47 1.48 1.1M
2023-10-18 1.52 1.53 1.48 1.51 0.8M
2023-10-17 1.53 1.55 1.51 1.54 0.4M
2023-10-16 1.54 1.55 1.51 1.53 0.8M
2023-10-13 1.57 1.57 1.54 1.56 0.8M
2023-10-12 1.60 1.61 1.57 1.59 0.7M
2023-10-11 1.59 1.59 1.56 1.57 0.9M
2023-10-10 1.62 1.63 1.56 1.58 1.5M
2023-10-09 1.62 1.63 1.60 1.62 0.5M
2023-10-06 1.58 1.62 1.58 1.59 0.0M
2023-10-05 1.50 1.65 1.50 1.63 0.1M
2023-10-04 1.70 1.70 1.70 1.70 0.0M
2023-10-03 1.71 1.71 1.64 1.70 0.0M
2023-09-29 1.69 1.69 1.69 1.69 0.0M
2023-09-28 1.66 1.66 1.64 1.65 0.2M
2023-09-27 1.64 1.66 1.64 1.65 0.3M
2023-09-26 1.66 1.68 1.64 1.65 0.3M
2023-09-25 1.67 1.67 1.64 1.66 0.4M
2023-09-22 1.64 1.68 1.64 1.67 1.0M
2023-09-21 1.68 1.68 1.62 1.64 1.8M
2023-09-20 1.67 1.70 1.67 1.68 0.5M
2023-09-19 1.68 1.70 1.68 1.70 0.3M
2023-09-18 1.69 1.71 1.68 1.69 0.6M
2023-09-15 1.70 1.70 1.67 1.70 1.2M
2023-09-14 1.69 1.71 1.67 1.67 1.5M
2023-09-13 1.70 1.71 1.68 1.68 1.0M
2023-09-12 1.72 1.72 1.70 1.71 1.4M
2023-09-11 1.70 1.73 1.69 1.73 1.2M
2023-09-07 1.71 1.73 1.70 1.70 2.0M
2023-09-06 1.72 1.73 1.70 1.71 3.2M
2023-09-05 1.75 1.75 1.71 1.71 1.4M
2023-09-04 1.73 1.79 1.71 1.75 3.6M
2023-08-31 1.74 1.74 1.70 1.71 2.3M
2023-08-30 1.77 1.77 1.72 1.73 2.1M
2023-08-29 1.72 1.78 1.70 1.77 5.4M
2023-08-28 1.89 1.91 1.70 1.70 10.8M
2023-08-25 1.75 1.76 1.70 1.70 3.8M
2023-08-24 1.73 1.76 1.71 1.73 1.7M
2023-08-23 1.73 1.74 1.70 1.71 1.6M
2023-08-22 1.74 1.75 1.70 1.75 2.4M
2023-08-21 1.76 1.76 1.71 1.71 1.8M
2023-08-18 1.78 1.81 1.75 1.75 1.8M
2023-08-17 1.74 1.85 1.74 1.78 5.5M
2023-08-16 1.76 1.84 1.75 1.76 3.8M
2023-08-15 1.75 1.79 1.73 1.77 3.1M
2023-08-14 1.78 1.78 1.74 1.75 2.5M
2023-08-11 1.87 1.87 1.77 1.77 6.4M
2023-08-10 1.82 1.88 1.81 1.87 4.6M
2023-08-09 1.83 1.89 1.80 1.82 5.6M
2023-08-08 1.89 1.89 1.79 1.81 7.2M
2023-08-07 1.94 1.94 1.84 1.87 8.3M
2023-08-04 1.99 2.08 1.91 1.92 42.9M
2023-08-03 1.92 2.00 1.85 1.91 14.7M
2023-08-02 1.95 1.99 1.89 1.90 10.8M
2023-08-01 1.94 2.11 1.93 1.94 16.0M
2023-07-31 2.04 2.05 1.92 1.92 19.9M
2023-07-28 1.76 2.05 1.75 1.96 49.9M
2023-07-27 1.75 1.76 1.74 1.76 2.4M
2023-07-26 1.78 1.81 1.74 1.75 2.7M
2023-07-25 1.75 1.85 1.74 1.78 11.2M
2023-07-24 1.71 1.72 1.70 1.71 0.8M
2023-07-21 1.71 1.72 1.70 1.71 0.8M
2023-07-20 1.71 1.71 1.69 1.71 0.8M
2023-07-19 1.72 1.72 1.69 1.70 1.6M
2023-07-18 1.72 1.75 1.71 1.72 3.1M
2023-07-14 1.75 1.77 1.74 1.76 2.9M
2023-07-13 1.73 1.78 1.73 1.75 5.2M
2023-07-12 1.70 1.77 1.70 1.72 5.6M
2023-07-11 1.69 1.70 1.67 1.70 1.3M
2023-07-10 1.69 1.71 1.67 1.69 1.7M
2023-07-07 1.67 1.70 1.66 1.67 2.9M
2023-07-06 1.67 1.68 1.66 1.68 2.4M
2023-07-05 1.67 1.70 1.66 1.68 2.6M
2023-07-04 1.65 1.68 1.65 1.68 1.3M
2023-07-03 1.65 1.67 1.65 1.67 1.9M
2023-06-30 1.63 1.67 1.63 1.64 2.2M
2023-06-29 1.64 1.66 1.63 1.63 1.8M
2023-06-28 1.68 1.69 1.63 1.64 2.7M
2023-06-27 1.66 1.69 1.66 1.68 1.3M
2023-06-26 1.67 1.68 1.65 1.66 2.4M
2023-06-23 1.68 1.68 1.68 1.68 0.0M
2023-06-21 1.71 1.72 1.68 1.68 3.4M
2023-06-20 1.75 1.75 1.71 1.72 1.8M
2023-06-19 1.77 1.77 1.74 1.75 0.9M
2023-06-16 1.77 1.77 1.75 1.77 1.8M
2023-06-15 1.75 1.79 1.73 1.75 7.9M
2023-06-14 1.75 1.77 1.73 1.74 4.3M
2023-06-13 1.73 1.75 1.73 1.75 2.5M
2023-06-12 1.73 1.74 1.72 1.73 2.0M
2023-06-09 1.76 1.78 1.73 1.74 3.9M
2023-06-08 1.73 1.83 1.71 1.76 19.0M
2023-06-07 1.71 1.76 1.70 1.73 4.9M
2023-06-06 1.72 1.76 1.70 1.72 4.6M
2023-06-05 1.73 1.73 1.71 1.72 3.0M
2023-06-02 1.72 1.77 1.72 1.73 5.8M
2023-06-01 1.71 1.74 1.70 1.71 4.2M
2023-05-31 1.74 1.75 1.69 1.70 5.5M
2023-05-30 1.73 1.75 1.72 1.74 2.3M
2023-05-29 1.76 1.79 1.72 1.73 6.6M
2023-05-25 1.73 1.87 1.70 1.79 24.8M
2023-05-24 1.75 1.76 1.73 1.74 1.1M
2023-05-23 1.80 1.81 1.75 1.76 2.6M
2023-05-22 1.77 1.82 1.77 1.80 2.4M
2023-05-19 1.76 1.78 1.75 1.77 1.3M
2023-05-18 1.78 1.79 1.76 1.78 1.4M
2023-05-17 1.77 1.79 1.76 1.77 1.6M
2023-05-16 1.79 1.81 1.76 1.78 3.8M
2023-05-15 1.79 1.80 1.73 1.79 4.8M
2023-05-12 1.82 1.84 1.79 1.80 4.8M
2023-05-11 1.83 1.85 1.79 1.81 6.5M
2023-05-10 1.99 1.99 1.80 1.82 18.7M
2023-05-09 2.00 2.17 1.95 1.95 50.6M
2023-05-08 1.88 2.04 1.86 2.02 32.5M
2023-05-05 1.88 1.93 1.86 1.88 3.9M
2023-05-04 1.88 1.88 1.86 1.87 1.9M
2023-05-03 1.90 1.92 1.88 1.92 0.0M
2023-05-02 1.87 1.92 1.87 1.91 0.5M
2023-04-28 1.84 1.88 1.84 1.87 2.9M
2023-04-27 1.82 1.85 1.82 1.84 2.0M
2023-04-26 1.85 1.85 1.83 1.84 1.7M
2023-04-25 1.83 1.86 1.83 1.85 6.0M
2023-04-24 1.83 1.83 1.80 1.83 2.9M
2023-04-21 1.87 1.88 1.81 1.82 6.9M
2023-04-20 1.89 1.93 1.86 1.89 7.1M
2023-04-19 1.92 1.94 1.86 1.91 10.6M
2023-04-18 1.98 2.02 1.92 1.92 10.3M
2023-04-17 1.90 2.00 1.87 1.95 25.4M
2023-04-14 1.82 1.91 1.82 1.89 5.4M
2023-04-13 1.83 1.86 1.82 1.83 0.9M
2023-04-12 1.83 1.86 1.82 1.84 3.4M
2023-04-11 1.83 1.84 1.80 1.83 3.4M
2023-04-06 1.82 1.84 1.82 1.83 2.2M
2023-04-04 1.87 1.87 1.82 1.83 3.7M
2023-04-03 1.88 1.91 1.86 1.87 9.5M
2023-03-31 1.87 1.93 1.86 1.87 9.1M
2023-03-30 1.88 1.90 1.84 1.87 9.6M
2023-03-29 1.88 1.88 1.84 1.87 9.4M
2023-03-28 1.95 1.95 1.86 1.87 12.0M
2023-03-27 1.91 1.96 1.88 1.94 11.8M
2023-03-24 1.94 1.95 1.89 1.91 3.6M
2023-03-23 1.91 1.95 1.89 1.94 3.3M
2023-03-22 1.88 1.95 1.88 1.92 11.6M
2023-03-21 1.86 1.88 1.82 1.88 5.8M
2023-03-20 1.89 1.97 1.83 1.84 8.1M
2023-03-17 1.89 1.91 1.85 1.90 9.5M
2023-03-16 1.97 2.03 1.85 1.88 23.5M
2023-03-15 1.78 2.03 1.78 1.99 43.5M
2023-03-14 1.89 1.89 1.75 1.76 13.0M
2023-03-13 1.91 1.95 1.88 1.88 10.3M
2023-03-10 2.00 2.00 1.89 1.89 14.2M
2023-03-09 2.00 2.02 1.94 1.99 9.9M
2023-03-08 2.03 2.05 1.93 2.03 22.8M
2023-03-07 1.94 2.12 1.93 2.00 39.8M
2023-03-06 1.97 2.02 1.93 1.94 7.0M
2023-03-03 1.89 1.98 1.89 1.95 11.2M
2023-03-02 1.88 1.92 1.86 1.88 3.8M
2023-03-01 1.82 1.89 1.82 1.88 7.2M
2023-02-28 1.85 1.87 1.81 1.82 3.9M
2023-02-27 1.88 1.88 1.82 1.83 3.8M
2023-02-24 1.94 1.94 1.87 1.89 12.4M
2023-02-23 1.94 2.04 1.93 1.94 18.4M
2023-02-22 1.94 1.99 1.90 1.92 16.2M
2023-02-21 2.01 2.01 1.93 1.94 8.4M
2023-02-20 1.92 2.07 1.88 2.00 40.8M
2023-02-17 1.92 1.94 1.87 1.90 8.7M
2023-02-16 1.92 1.98 1.88 1.90 10.9M
2023-02-15 1.92 1.95 1.88 1.89 17.0M
2023-02-14 2.03 2.05 1.90 1.93 24.6M
2023-02-13 1.91 2.09 1.90 2.01 26.9M
2023-02-10 2.11 2.11 1.90 1.90 26.9M
2023-02-09 2.08 2.17 2.03 2.12 37.5M
2023-02-08 1.98 2.08 1.94 2.03 41.7M
2023-02-07 2.04 2.05 1.96 1.98 15.1M
2023-02-06 2.13 2.15 1.98 2.01 25.7M
2023-02-03 2.10 2.15 2.06 2.12 24.4M
2023-02-02 2.25 2.26 2.02 2.10 47.7M
2023-02-01 2.21 2.27 2.04 2.22 52.7M
2023-01-31 2.40 2.45 2.18 2.20 71.7M
2023-01-30 2.33 2.53 2.11 2.40 94.3M
2023-01-27 2.68 2.68 2.28 2.32 16.3M
2023-01-26 2.49 2.70 2.26 2.46 28.9M
2023-01-20 2.09 2.58 1.90 2.51 34.9M
2023-01-19 2.13 2.30 2.09 2.29 14.0M
2023-01-18 2.21 2.54 1.98 2.09 109.1M
2023-01-17 1.64 2.30 1.63 2.20 152.1M
2023-01-16 1.56 1.76 1.53 1.62 31.6M
2023-01-13 1.50 1.63 1.49 1.56 16.6M
2023-01-12 1.45 1.52 1.43 1.50 6.1M
2023-01-11 1.48 1.49 1.44 1.44 2.3M
2023-01-10 1.47 1.52 1.46 1.48 4.9M
2023-01-09 1.43 1.50 1.43 1.49 8.7M
2023-01-06 1.41 1.43 1.40 1.42 1.6M
2023-01-05 1.41 1.42 1.40 1.42 2.4M
2023-01-04 1.40 1.41 1.38 1.40 2.4M
2023-01-03 1.38 1.40 1.35 1.39 2.2M