Huaxi

1689
🏛️ hong-kong →
0.50
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 1.58 1.61 1.52 1.52 0.5M
2022-12-29 1.50 1.62 1.47 1.56 0.7M
2022-12-28 1.29 1.46 1.29 1.45 0.8M
2022-12-23 1.33 1.34 1.29 1.33 0.6M
2022-12-22 1.27 1.33 1.27 1.31 0.6M
2022-12-21 1.20 1.32 1.19 1.31 0.7M
2022-12-20 1.17 1.23 1.15 1.21 0.8M
2022-12-19 1.13 1.25 1.13 1.19 0.7M
2022-12-16 1.19 1.19 1.13 1.15 1.6M
2022-12-15 1.25 1.25 1.19 1.19 0.6M
2022-12-14 1.23 1.27 1.21 1.22 0.5M
2022-12-13 1.27 1.29 1.19 1.24 0.6M
2022-12-12 1.31 1.33 1.23 1.28 0.7M
2022-12-09 1.23 1.35 1.21 1.28 0.8M
2022-12-08 1.18 1.28 1.14 1.28 0.8M
2022-12-07 1.15 1.16 1.06 1.16 0.8M
2022-12-06 1.09 1.15 1.09 1.13 0.7M
2022-12-05 1.08 1.10 1.06 1.10 0.6M
2022-12-02 1.09 1.10 1.07 1.07 0.6M
2022-12-01 1.06 1.15 1.06 1.09 0.5M
2022-11-30 1.02 1.07 1.02 1.06 0.6M
2022-11-29 1.09 1.10 1.05 1.08 0.6M
2022-11-28 1.05 1.08 1.02 1.06 0.5M
2022-11-25 1.05 1.08 1.02 1.04 0.5M
2022-11-24 1.03 1.05 0.91 1.03 0.6M
2022-11-23 1.06 1.13 1.05 1.05 0.6M
2022-11-22 1.02 1.05 1.00 1.05 0.2M
2022-11-21 1.05 1.05 1.00 1.02 0.8M
2022-11-18 1.08 1.10 1.00 1.01 0.7M
2022-11-17 1.07 1.11 1.03 1.06 0.8M
2022-11-16 1.06 1.12 1.05 1.08 0.8M
2022-11-15 1.10 1.11 1.07 1.07 0.8M
2022-11-14 1.10 1.12 0.96 1.08 0.7M
2022-11-11 1.11 1.19 1.08 1.08 1.0M
2022-11-10 1.17 1.18 1.01 1.10 1.3M
2022-11-09 1.23 1.23 1.09 1.09 0.9M
2022-11-08 1.21 1.23 1.18 1.22 0.7M
2022-11-07 1.18 1.30 1.14 1.22 1.0M
2022-11-04 1.20 1.24 1.17 1.17 0.6M
2022-11-03 1.22 1.23 1.16 1.20 0.7M
2022-11-02 1.24 1.24 1.18 1.22 0.5M
2022-11-01 1.24 1.24 1.17 1.18 0.6M
2022-10-31 1.22 1.24 1.19 1.19 0.7M
2022-10-28 1.12 1.20 1.07 1.20 0.8M
2022-10-27 1.14 1.15 1.10 1.11 0.6M
2022-10-26 1.14 1.14 1.10 1.11 0.6M
2022-10-25 1.13 1.16 1.10 1.12 0.6M
2022-10-24 1.23 1.24 1.15 1.15 0.6M
2022-10-21 1.18 1.23 1.16 1.22 0.7M
2022-10-20 1.19 1.20 1.17 1.18 0.6M
2022-10-19 1.20 1.23 1.17 1.19 0.6M
2022-10-18 1.19 1.22 1.17 1.20 0.7M
2022-10-17 1.16 1.21 1.16 1.19 0.6M
2022-10-14 1.18 1.20 1.17 1.19 0.6M
2022-10-13 1.19 1.22 1.17 1.20 0.6M
2022-10-12 1.22 1.22 1.17 1.18 0.6M
2022-10-11 1.15 1.21 1.15 1.19 0.9M
2022-10-10 1.23 1.24 1.09 1.15 0.7M
2022-10-07 1.20 1.21 1.17 1.19 0.6M
2022-10-06 1.18 1.20 1.16 1.18 0.6M
2022-10-05 1.23 1.24 1.19 1.20 0.6M
2022-10-03 1.19 1.23 1.19 1.22 0.7M
2022-09-30 1.24 1.24 1.18 1.21 0.6M
2022-09-29 1.22 1.24 1.18 1.19 0.6M
2022-09-28 1.23 1.24 1.17 1.22 0.6M
2022-09-27 1.20 1.23 1.15 1.22 0.6M
2022-09-26 1.20 1.24 1.18 1.20 0.8M
2022-09-23 1.17 1.22 1.14 1.20 0.7M
2022-09-22 1.18 1.23 1.15 1.17 0.7M
2022-09-21 1.17 1.23 1.17 1.20 0.5M
2022-09-20 1.24 1.25 1.16 1.19 0.5M
2022-09-19 1.17 1.21 1.14 1.21 0.5M
2022-09-16 1.23 1.25 1.16 1.17 0.5M
2022-09-15 1.23 1.28 1.20 1.21 0.6M
2022-09-14 1.21 1.21 1.12 1.21 0.7M
2022-09-13 1.17 1.27 1.17 1.21 0.6M
2022-09-09 1.19 1.20 1.14 1.17 0.6M
2022-09-08 1.20 1.21 1.16 1.18 0.5M
2022-09-07 1.20 1.22 1.16 1.16 0.6M
2022-09-06 1.19 1.25 1.19 1.21 0.6M
2022-09-05 1.19 1.20 1.18 1.18 0.6M
2022-09-02 1.22 1.23 1.18 1.18 0.6M
2022-09-01 1.21 1.24 1.20 1.21 0.5M
2022-08-31 1.24 1.26 1.16 1.20 0.6M
2022-08-30 1.23 1.26 1.14 1.23 0.6M
2022-08-29 1.21 1.25 1.19 1.23 0.6M
2022-08-26 1.30 1.30 1.20 1.21 0.5M
2022-08-25 1.25 1.30 1.20 1.29 0.6M
2022-08-24 1.18 1.26 1.16 1.22 0.6M
2022-08-23 1.09 1.17 1.09 1.16 0.6M
2022-08-22 1.15 1.18 1.08 1.09 0.7M
2022-08-19 1.11 1.30 1.07 1.15 1.2M
2022-08-18 1.19 1.21 1.10 1.18 0.6M
2022-08-17 1.15 1.21 1.10 1.16 0.6M
2022-08-16 1.24 1.24 1.14 1.14 0.6M
2022-08-15 1.28 1.29 1.20 1.21 0.7M
2022-08-12 1.39 1.39 1.27 1.28 0.6M
2022-08-11 1.53 1.53 1.39 1.40 0.7M
2022-08-10 1.54 1.54 1.49 1.53 0.6M
2022-08-09 1.42 1.55 1.42 1.54 0.7M
2022-08-08 1.36 1.46 1.36 1.41 0.8M
2022-08-05 1.30 1.41 1.30 1.39 0.6M
2022-08-04 1.30 1.35 1.29 1.34 0.7M
2022-08-03 1.28 1.30 1.23 1.30 0.6M
2022-08-02 1.25 1.27 1.18 1.27 0.6M
2022-08-01 1.30 1.30 1.25 1.25 0.5M
2022-07-29 1.35 1.36 1.29 1.30 0.6M
2022-07-28 1.31 1.35 1.28 1.35 0.6M
2022-07-27 1.39 1.39 1.29 1.30 0.6M
2022-07-26 1.40 1.40 1.36 1.36 0.6M
2022-07-25 1.45 1.49 1.39 1.40 0.6M
2022-07-22 1.35 1.45 1.34 1.44 0.7M
2022-07-21 1.34 1.36 1.31 1.35 0.7M
2022-07-20 1.38 1.38 1.31 1.34 0.7M
2022-07-19 1.26 1.39 1.26 1.37 0.8M
2022-07-18 1.22 1.28 1.14 1.28 1.1M
2022-07-15 1.31 1.31 1.21 1.24 0.5M
2022-07-14 1.35 1.36 1.30 1.30 0.6M
2022-07-13 1.38 1.38 1.27 1.35 0.7M
2022-07-12 1.40 1.40 1.32 1.37 0.7M
2022-07-11 1.40 1.40 1.36 1.38 0.6M
2022-07-08 1.37 1.42 1.35 1.42 0.7M
2022-07-07 1.43 1.43 1.36 1.37 0.6M
2022-07-06 1.41 1.45 1.38 1.40 0.6M
2022-07-05 1.44 1.44 1.41 1.41 0.6M
2022-07-04 1.40 1.44 1.40 1.44 0.6M
2022-06-30 1.37 1.48 1.37 1.45 1.1M
2022-06-29 1.38 1.41 1.37 1.38 0.6M
2022-06-28 1.38 1.40 1.35 1.40 0.7M
2022-06-27 1.36 1.42 1.35 1.39 0.8M
2022-06-24 1.36 1.37 1.32 1.36 0.6M
2022-06-23 1.36 1.36 1.33 1.34 0.5M
2022-06-22 1.39 1.41 1.34 1.35 0.6M
2022-06-21 1.36 1.39 1.32 1.39 0.7M
2022-06-20 1.37 1.37 1.34 1.35 0.6M
2022-06-17 1.33 1.39 1.33 1.38 0.6M
2022-06-16 1.38 1.41 1.33 1.40 0.7M
2022-06-15 1.35 1.40 1.25 1.40 0.8M
2022-06-14 1.42 1.43 1.33 1.33 0.7M
2022-06-13 1.41 1.42 1.34 1.42 0.8M
2022-06-10 1.43 1.43 1.33 1.41 0.7M
2022-06-09 1.40 1.47 1.35 1.44 0.6M
2022-06-08 1.30 1.39 1.30 1.39 0.6M
2022-06-07 1.24 1.33 1.24 1.30 0.7M
2022-06-06 1.31 1.35 1.27 1.29 0.8M
2022-06-02 1.42 1.42 1.29 1.30 0.5M
2022-06-01 1.43 1.44 1.38 1.38 0.6M
2022-05-31 1.42 1.45 1.40 1.40 0.7M
2022-05-30 1.42 1.49 1.38 1.42 0.8M
2022-05-27 1.36 1.44 1.34 1.42 0.7M
2022-05-26 1.38 1.40 1.35 1.35 0.6M
2022-05-25 1.37 1.39 1.28 1.36 0.8M
2022-05-24 1.37 1.42 1.27 1.36 0.8M
2022-05-23 1.43 1.45 1.33 1.34 0.7M
2022-05-20 1.46 1.50 1.40 1.42 0.7M
2022-05-19 1.52 1.52 1.45 1.46 0.6M
2022-05-18 1.42 1.58 1.41 1.51 0.7M
2022-05-17 1.37 1.41 1.35 1.41 0.7M
2022-05-16 1.35 1.42 1.29 1.37 0.7M
2022-05-13 1.46 1.46 1.34 1.34 0.6M
2022-05-12 1.48 1.48 1.41 1.42 0.6M
2022-05-11 1.42 1.48 1.42 1.48 0.6M
2022-05-10 1.42 1.43 1.34 1.41 0.6M
2022-05-06 1.49 1.49 1.34 1.42 0.7M
2022-05-05 1.50 1.51 1.40 1.44 0.7M
2022-05-04 1.46 1.48 1.42 1.44 0.6M
2022-05-03 1.45 1.49 1.40 1.45 0.7M
2022-04-29 1.46 1.51 1.39 1.44 0.6M
2022-04-28 1.50 1.51 1.36 1.44 0.6M
2022-04-27 1.53 1.54 1.45 1.45 0.6M
2022-04-26 1.53 1.55 1.48 1.50 0.6M
2022-04-25 1.49 1.52 1.39 1.51 0.6M
2022-04-22 1.46 1.53 1.41 1.47 0.6M
2022-04-21 1.54 1.54 1.47 1.48 0.7M
2022-04-20 1.63 1.63 1.53 1.56 0.7M
2022-04-19 1.77 1.77 1.64 1.64 0.6M
2022-04-14 1.58 1.76 1.56 1.74 0.8M
2022-04-13 1.72 1.73 1.52 1.60 0.5M
2022-04-12 1.89 1.89 1.72 1.72 0.6M
2022-04-11 1.90 1.90 1.84 1.85 0.5M
2022-04-08 1.85 1.93 1.81 1.90 0.6M
2022-04-07 1.87 1.89 1.86 1.86 0.5M
2022-04-06 1.87 1.91 1.84 1.85 0.6M
2022-04-04 1.71 1.88 1.71 1.87 0.7M
2022-04-01 1.76 1.79 1.74 1.77 0.6M
2022-03-31 1.81 1.81 1.72 1.76 0.6M
2022-03-30 1.81 1.81 1.74 1.78 0.6M
2022-03-29 1.82 1.86 1.77 1.80 0.6M
2022-03-28 1.80 1.83 1.75 1.83 0.6M
2022-03-25 1.72 1.80 1.72 1.80 0.6M
2022-03-24 1.81 1.81 1.78 1.80 0.6M
2022-03-23 1.80 1.82 1.77 1.78 0.7M
2022-03-22 1.81 1.81 1.73 1.80 0.6M
2022-03-21 1.83 1.83 1.76 1.77 0.7M
2022-03-18 1.74 1.80 1.72 1.80 0.6M
2022-03-17 1.65 1.75 1.65 1.74 0.6M
2022-03-16 1.58 1.66 1.58 1.66 0.6M
2022-03-15 1.68 1.68 1.57 1.58 0.7M
2022-03-14 1.72 1.75 1.66 1.68 0.6M
2022-03-11 1.71 1.76 1.63 1.72 0.6M
2022-03-10 1.71 1.77 1.69 1.70 0.6M
2022-03-09 1.69 1.71 1.65 1.70 0.6M
2022-03-08 1.77 1.79 1.66 1.67 0.7M
2022-03-07 1.84 1.84 1.71 1.75 0.7M
2022-03-04 1.89 1.90 1.81 1.82 0.6M
2022-03-03 1.86 1.92 1.86 1.87 0.6M
2022-03-02 1.82 1.86 1.82 1.86 0.6M
2022-03-01 1.81 1.83 1.75 1.82 0.7M
2022-02-28 1.92 1.92 1.78 1.81 0.7M
2022-02-25 1.90 1.95 1.88 1.90 0.6M
2022-02-24 1.93 1.95 1.87 1.90 0.6M
2022-02-23 1.96 1.99 1.92 1.94 0.6M
2022-02-22 1.93 1.96 1.88 1.96 0.6M
2022-02-21 2.00 2.02 1.92 1.93 0.6M
2022-02-18 2.07 2.09 2.00 2.01 0.6M
2022-02-17 2.05 2.11 2.05 2.06 0.8M
2022-02-16 1.99 2.05 1.99 2.05 0.6M
2022-02-15 2.01 2.05 1.97 1.99 0.6M
2022-02-14 2.04 2.06 2.00 2.02 0.5M
2022-02-11 2.10 2.14 2.03 2.03 0.6M
2022-02-10 2.09 2.11 2.07 2.10 0.6M
2022-02-09 2.00 2.09 2.00 2.09 0.6M
2022-02-08 2.07 2.08 1.98 1.98 0.6M
2022-02-07 2.09 2.14 2.08 2.09 0.6M
2022-02-04 2.04 2.09 2.01 2.09 0.6M
2022-01-31 2.00 2.03 1.95 2.02 0.4M
2022-01-28 1.91 1.98 1.90 1.96 0.5M
2022-01-27 1.91 1.95 1.86 1.91 0.7M
2022-01-26 1.92 1.96 1.86 1.92 0.6M
2022-01-25 1.99 1.99 1.86 1.93 0.6M
2022-01-24 2.05 2.07 1.97 1.98 0.6M
2022-01-21 2.03 2.06 1.99 2.05 0.7M
2022-01-20 2.00 2.03 1.98 2.03 0.6M
2022-01-19 2.00 2.04 1.98 2.00 0.6M
2022-01-18 1.98 2.04 1.97 1.99 0.6M
2022-01-17 1.97 2.00 1.92 1.98 0.6M
2022-01-14 1.96 1.97 1.90 1.94 0.5M
2022-01-13 2.00 2.06 1.93 1.96 0.6M
2022-01-12 2.01 2.02 1.93 1.99 0.5M
2022-01-11 2.11 2.11 2.01 2.01 0.5M
2022-01-10 2.11 2.16 2.06 2.10 0.6M
2022-01-07 2.05 2.07 2.01 2.07 0.5M
2022-01-06 2.12 2.12 2.00 2.03 0.5M
2022-01-05 2.17 2.19 2.10 2.10 0.5M
2022-01-04 2.17 2.19 2.11 2.17 0.6M
2022-01-03 2.12 2.15 2.08 2.14 0.6M