Hua Medicine

2552
🏛️ hong-kong →
3.85
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 3.80 3.82 3.72 3.79 0.2M
2021-12-30 3.88 3.88 3.74 3.79 0.4M
2021-12-29 3.90 3.90 3.76 3.84 0.2M
2021-12-28 4.02 4.05 3.88 3.88 0.6M
2021-12-24 4.08 4.08 3.82 4.06 0.2M
2021-12-23 3.88 4.08 3.82 4.06 0.6M
2021-12-22 3.72 3.87 3.72 3.83 0.1M
2021-12-21 3.69 3.91 3.68 3.81 0.8M
2021-12-20 3.80 3.80 3.63 3.69 0.3M
2021-12-17 3.69 3.80 3.60 3.80 0.8M
2021-12-16 3.67 3.76 3.62 3.68 0.6M
2021-12-15 3.65 3.80 3.58 3.68 1.7M
2021-12-14 3.71 3.75 3.64 3.65 0.3M
2021-12-13 3.87 3.87 3.72 3.80 0.2M
2021-12-10 3.90 3.90 3.77 3.85 0.1M
2021-12-09 3.73 3.89 3.73 3.85 0.3M
2021-12-08 3.74 3.76 3.68 3.70 0.4M
2021-12-07 3.75 3.76 3.61 3.66 0.5M
2021-12-06 4.00 4.04 3.63 3.65 2.1M
2021-12-03 4.13 4.15 4.04 4.04 0.3M
2021-12-02 4.14 4.23 4.10 4.12 1.2M
2021-12-01 4.09 4.10 3.99 4.03 0.3M
2021-11-30 4.10 4.17 3.92 4.09 1.2M
2021-11-29 4.17 4.35 4.03 4.08 1.2M
2021-11-26 3.93 4.09 3.92 4.08 0.7M
2021-11-25 4.00 4.05 3.94 3.97 0.7M
2021-11-24 4.05 4.10 3.96 4.10 0.4M
2021-11-23 3.99 4.14 3.90 4.07 0.8M
2021-11-22 4.22 4.22 3.91 4.08 1.6M
2021-11-19 4.22 4.25 4.07 4.18 0.3M
2021-11-18 4.20 4.32 4.07 4.14 0.5M
2021-11-17 4.16 4.23 4.11 4.17 0.5M
2021-11-16 3.91 4.21 3.87 4.19 1.7M
2021-11-15 3.87 3.96 3.78 3.89 0.5M
2021-11-12 3.82 3.89 3.76 3.87 3.9M
2021-11-11 3.80 3.85 3.77 3.79 0.2M
2021-11-10 3.91 3.91 3.76 3.80 0.3M
2021-11-09 3.81 3.83 3.67 3.83 0.3M
2021-11-08 3.68 3.87 3.51 3.76 1.2M
2021-11-05 3.80 3.80 3.66 3.68 0.5M
2021-11-04 3.80 3.81 3.75 3.79 0.8M
2021-11-03 3.88 3.96 3.72 3.79 1.1M
2021-11-02 4.01 4.01 3.87 3.88 1.3M
2021-11-01 4.13 4.13 3.93 3.96 0.7M
2021-10-29 4.02 4.19 3.97 4.14 0.4M
2021-10-28 4.00 4.11 3.98 4.09 0.1M
2021-10-27 4.17 4.17 3.96 4.05 0.9M
2021-10-26 4.13 4.20 4.12 4.15 0.3M
2021-10-25 4.18 4.30 4.10 4.20 0.4M
2021-10-22 4.35 4.35 4.16 4.22 1.0M
2021-10-21 4.39 4.44 4.20 4.25 0.9M
2021-10-20 4.38 4.45 4.19 4.42 1.4M
2021-10-19 4.38 4.38 4.16 4.30 0.6M
2021-10-18 4.42 4.46 4.33 4.33 0.7M
2021-10-15 4.46 4.46 4.30 4.35 0.9M
2021-10-12 4.37 4.51 4.35 4.44 0.5M
2021-10-11 4.45 4.69 4.34 4.38 0.9M
2021-10-08 4.65 4.65 4.44 4.47 0.2M
2021-10-07 4.62 4.62 4.45 4.49 1.1M
2021-10-06 4.62 4.64 4.42 4.48 0.7M
2021-10-05 4.66 4.72 4.51 4.56 0.8M
2021-10-04 4.69 4.76 4.50 4.75 1.0M
2021-09-30 4.74 4.79 4.57 4.69 0.7M
2021-09-29 4.57 4.75 4.40 4.74 1.1M
2021-09-28 4.78 4.93 4.57 4.57 1.6M
2021-09-27 5.22 5.34 4.68 4.75 3.3M
2021-09-24 5.10 5.38 4.91 5.20 5.6M
2021-09-23 4.90 5.18 4.90 5.05 5.5M
2021-09-21 4.47 5.02 4.47 4.90 4.0M
2021-09-20 4.54 4.54 4.35 4.47 1.0M
2021-09-17 4.44 4.57 4.33 4.53 27.2M
2021-09-16 4.65 4.65 4.35 4.35 2.6M
2021-09-15 4.71 4.81 4.61 4.70 2.7M
2021-09-14 4.73 4.78 4.65 4.70 1.1M
2021-09-13 4.79 4.86 4.68 4.73 3.9M
2021-09-10 4.71 4.80 4.69 4.77 3.6M
2021-09-09 4.60 4.78 4.52 4.64 2.3M
2021-09-08 4.65 4.67 4.51 4.58 6.2M
2021-09-07 4.49 4.66 4.49 4.60 2.5M
2021-09-06 4.28 4.50 4.28 4.49 2.4M
2021-09-03 4.35 4.48 4.33 4.35 1.3M
2021-09-02 4.50 4.58 4.41 4.46 1.8M
2021-09-01 4.60 4.63 4.50 4.55 1.4M
2021-08-31 4.56 4.61 4.43 4.60 2.2M
2021-08-30 4.56 4.72 4.51 4.56 1.0M
2021-08-27 4.68 4.80 4.49 4.51 3.6M
2021-08-26 4.28 4.81 4.28 4.60 4.7M
2021-08-25 4.20 4.47 4.13 4.30 3.4M
2021-08-24 4.03 4.18 4.03 4.15 2.2M
2021-08-23 3.64 4.08 3.61 4.03 4.7M
2021-08-20 3.76 3.76 3.50 3.55 2.3M
2021-08-19 3.86 3.86 3.70 3.76 0.7M
2021-08-18 3.84 3.92 3.76 3.87 0.6M
2021-08-17 3.95 3.95 3.78 3.84 0.6M
2021-08-16 3.94 3.96 3.86 3.90 0.6M
2021-08-13 4.00 4.00 3.93 3.96 0.5M
2021-08-12 4.00 4.05 3.95 3.97 0.1M
2021-08-11 4.09 4.13 3.95 4.00 0.4M
2021-08-10 4.12 4.12 3.95 4.05 0.3M
2021-08-09 4.03 4.03 3.89 4.02 0.2M
2021-08-06 4.03 4.07 3.92 3.93 0.4M
2021-08-05 4.07 4.14 3.97 3.99 0.5M
2021-08-04 4.05 4.10 4.00 4.01 0.5M
2021-08-03 4.13 4.13 3.97 4.04 0.9M
2021-08-02 4.00 4.06 3.85 3.97 0.7M
2021-07-30 4.17 4.17 3.96 4.01 0.7M
2021-07-29 4.09 4.15 4.02 4.11 0.6M
2021-07-28 4.10 4.10 3.82 3.95 0.9M
2021-07-27 4.25 4.28 3.80 3.93 2.0M
2021-07-26 4.39 4.39 4.23 4.24 0.9M
2021-07-23 4.57 4.57 4.42 4.49 0.5M
2021-07-22 4.29 4.53 4.29 4.48 0.6M
2021-07-21 4.30 4.36 4.21 4.36 0.7M
2021-07-20 4.23 4.30 4.23 4.30 0.4M
2021-07-19 4.44 4.48 4.27 4.29 0.7M
2021-07-16 4.40 4.48 4.27 4.44 0.6M
2021-07-15 4.30 4.47 4.25 4.41 1.0M
2021-07-14 4.30 4.34 4.20 4.30 1.2M
2021-07-13 4.34 4.38 4.26 4.30 1.0M
2021-07-12 4.15 4.49 4.10 4.46 2.1M
2021-07-09 4.23 4.34 4.20 4.24 1.0M
2021-07-08 4.32 4.33 4.15 4.23 1.7M
2021-07-07 4.24 4.38 4.22 4.28 1.4M
2021-07-06 4.39 4.39 4.20 4.24 1.8M
2021-07-05 4.43 4.47 4.40 4.42 1.0M
2021-07-02 4.66 4.66 4.44 4.49 2.3M
2021-06-30 4.83 4.83 4.56 4.68 1.5M
2021-06-29 4.80 4.90 4.67 4.77 1.7M
2021-06-28 5.00 5.10 4.80 4.92 2.2M
2021-06-25 5.13 5.19 4.97 5.06 2.5M
2021-06-24 4.68 5.12 4.66 5.12 5.2M
2021-06-23 4.77 4.84 4.67 4.76 2.9M
2021-06-22 4.50 4.86 4.44 4.70 3.4M
2021-06-21 4.40 4.50 4.34 4.50 0.9M
2021-06-18 4.45 4.49 4.34 4.40 0.5M
2021-06-17 4.49 4.51 4.41 4.45 2.3M
2021-06-16 4.42 4.62 4.37 4.43 0.9M
2021-06-15 4.50 4.52 4.42 4.49 1.1M
2021-06-11 4.45 4.50 4.40 4.49 0.8M
2021-06-10 4.78 4.78 4.50 4.51 1.9M
2021-06-09 4.82 4.82 4.66 4.72 1.0M
2021-06-08 4.75 4.84 4.68 4.84 0.9M
2021-06-07 4.88 4.88 4.73 4.75 0.7M
2021-06-04 4.98 5.06 4.84 4.85 1.2M
2021-06-03 4.88 5.00 4.76 4.98 1.3M
2021-06-02 4.86 4.89 4.73 4.78 0.8M
2021-06-01 4.95 4.95 4.77 4.77 1.3M
2021-05-31 4.92 4.98 4.83 4.95 1.2M
2021-05-28 5.19 5.19 4.90 4.92 2.8M
2021-05-27 5.28 5.28 5.05 5.07 12.0M
2021-05-26 5.30 5.31 5.14 5.16 3.4M
2021-05-25 5.33 5.35 5.20 5.31 1.6M
2021-05-24 5.25 5.37 5.13 5.28 2.3M
2021-05-21 5.14 5.28 5.04 5.25 2.8M
2021-05-20 4.99 5.10 4.95 5.08 2.2M
2021-05-18 5.17 5.32 4.97 5.09 2.3M
2021-05-17 5.16 5.25 5.05 5.17 2.4M
2021-05-14 4.90 5.18 4.89 5.16 5.1M
2021-05-13 4.89 4.91 4.68 4.88 5.0M
2021-05-12 4.86 5.10 4.81 4.89 3.0M
2021-05-11 4.68 4.90 4.64 4.84 1.6M
2021-05-10 4.59 4.74 4.59 4.68 1.6M
2021-05-07 4.75 4.89 4.63 4.68 0.9M
2021-05-06 4.90 4.90 4.62 4.75 1.3M
2021-05-05 4.85 4.88 4.71 4.85 0.7M
2021-05-04 5.07 5.07 4.85 4.87 0.9M
2021-05-03 4.92 5.18 4.90 4.96 3.1M
2021-04-30 5.00 5.00 4.70 4.83 5.7M
2021-04-29 4.95 5.05 4.86 4.92 3.7M
2021-04-28 4.96 5.03 4.72 4.88 1.6M
2021-04-27 4.80 5.03 4.62 4.94 2.0M
2021-04-26 5.05 5.25 4.69 4.70 6.1M
2021-04-23 4.29 5.08 4.25 5.01 6.4M
2021-04-22 4.09 4.43 4.03 4.22 1.4M
2021-04-21 4.08 4.13 4.04 4.06 0.7M
2021-04-20 4.20 4.20 4.06 4.08 0.6M
2021-04-19 4.18 4.20 4.10 4.18 0.6M
2021-04-16 4.23 4.23 4.15 4.17 0.7M
2021-04-15 4.18 4.23 4.16 4.20 0.6M
2021-04-14 4.26 4.26 4.16 4.17 0.3M
2021-04-13 4.23 4.28 4.18 4.20 0.4M
2021-04-12 4.36 4.36 4.15 4.20 0.4M
2021-04-09 4.38 4.47 4.18 4.18 2.3M
2021-04-08 4.55 4.63 4.20 4.28 2.7M
2021-04-07 4.85 4.85 4.51 4.55 0.4M
2021-04-01 4.44 4.72 4.44 4.71 0.9M
2021-03-31 4.56 4.75 4.41 4.45 0.5M
2021-03-30 4.57 4.61 4.51 4.52 0.2M
2021-03-29 4.72 4.73 4.57 4.62 0.3M
2021-03-26 4.57 4.70 4.49 4.64 0.3M
2021-03-25 4.50 4.68 4.29 4.47 0.7M
2021-03-24 4.57 4.69 4.41 4.48 0.8M
2021-03-23 4.89 4.89 4.66 4.68 0.3M
2021-03-22 4.92 4.93 4.61 4.83 0.7M
2021-03-19 5.09 5.09 4.69 4.91 0.7M
2021-03-18 5.00 5.10 4.92 5.09 0.5M
2021-03-17 4.98 5.00 4.85 5.00 1.0M
2021-03-16 5.00 5.00 4.80 4.95 0.8M
2021-03-15 4.85 4.97 4.74 4.97 0.3M
2021-03-12 4.57 4.77 4.55 4.75 0.6M
2021-03-11 4.62 4.62 4.50 4.54 0.3M
2021-03-10 4.40 4.48 4.36 4.48 0.8M
2021-03-09 4.35 4.36 4.22 4.29 0.8M
2021-03-08 4.61 4.61 4.30 4.34 1.3M
2021-03-05 4.70 4.72 4.58 4.60 0.7M
2021-03-04 4.87 4.91 4.68 4.72 0.9M
2021-03-03 4.85 4.92 4.82 4.83 0.5M
2021-03-02 5.03 5.03 4.71 4.85 1.4M
2021-03-01 4.93 5.17 4.91 5.04 1.0M
2021-02-26 4.90 5.02 4.68 4.94 1.1M
2021-02-25 5.03 5.23 4.97 4.98 2.6M
2021-02-24 5.06 5.21 4.90 5.05 2.1M
2021-02-23 5.12 5.23 5.05 5.16 1.9M
2021-02-22 5.31 5.45 5.12 5.22 1.7M
2021-02-19 5.26 5.37 5.20 5.27 0.7M
2021-02-18 5.32 5.33 5.13 5.25 0.8M
2021-02-17 5.27 5.36 5.14 5.28 1.0M
2021-02-16 5.60 5.69 5.20 5.26 2.2M
2021-02-11 5.25 5.50 5.13 5.50 0.5M
2021-02-10 5.24 5.35 4.98 5.25 2.0M
2021-02-09 4.99 5.38 4.92 5.13 1.3M
2021-02-08 5.15 5.15 4.92 5.04 2.6M
2021-02-05 5.15 5.27 5.00 5.15 1.2M
2021-02-04 5.48 5.48 5.17 5.20 0.4M
2021-02-03 5.25 5.50 5.19 5.31 1.1M
2021-02-02 5.58 5.58 5.20 5.24 0.9M
2021-02-01 5.55 5.56 5.10 5.50 1.5M
2021-01-29 5.58 5.79 5.35 5.54 0.8M
2021-01-28 5.43 5.56 5.38 5.45 0.4M
2021-01-27 5.82 5.82 5.42 5.58 1.1M
2021-01-26 5.99 6.01 5.79 5.81 0.7M
2021-01-25 5.90 6.35 5.86 6.00 1.6M
2021-01-22 6.00 6.00 5.85 5.96 0.9M
2021-01-21 6.00 6.13 5.84 5.91 0.8M
2021-01-20 5.99 6.08 5.85 5.98 0.8M
2021-01-19 5.91 5.99 5.76 5.80 1.2M
2021-01-18 6.02 6.16 5.95 5.96 0.5M
2021-01-15 6.25 6.25 5.96 6.05 1.2M
2021-01-14 5.90 6.30 5.88 6.16 2.0M
2021-01-13 5.90 6.48 5.79 6.00 3.0M
2021-01-12 5.31 5.85 5.31 5.75 1.3M
2021-01-11 5.35 5.37 5.21 5.28 0.6M
2021-01-08 5.22 5.45 5.08 5.36 0.4M
2021-01-07 5.25 5.30 5.16 5.22 0.6M
2021-01-06 5.50 5.52 5.23 5.43 0.7M
2021-01-05 5.56 5.57 5.28 5.34 1.0M
2021-01-04 5.80 5.81 5.50 5.58 0.8M