Huayu Expressway

1823
🏛️ hong-kong →
0.92
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 3.45 3.63 3.36 3.41 0.3M
2021-12-30 3.60 3.63 3.30 3.32 0.5M
2021-12-29 3.10 3.78 3.10 3.63 1.6M
2021-12-28 3.00 3.00 2.87 2.89 0.3M
2021-12-24 2.96 3.08 2.82 2.88 1.7M
2021-12-23 2.80 2.96 2.80 2.88 0.7M
2021-12-22 2.84 2.91 2.78 2.80 0.8M
2021-12-21 2.95 3.14 2.77 2.83 1.3M
2021-12-20 3.38 3.50 2.78 2.80 1.6M
2021-12-17 4.03 4.22 3.37 3.37 1.2M
2021-12-16 4.05 4.15 3.90 4.02 1.2M
2021-12-15 3.93 4.07 3.82 4.07 0.2M
2021-12-14 4.19 4.19 3.61 4.05 0.4M
2021-12-13 4.15 4.65 4.00 4.21 1.1M
2021-12-10 3.17 4.12 3.17 4.12 1.3M
2021-12-09 3.07 3.37 3.06 3.37 0.6M
2021-12-08 2.85 3.09 2.85 3.00 0.3M
2021-12-07 3.17 3.27 2.97 3.00 0.5M
2021-12-06 2.89 3.02 2.89 2.97 0.1M
2021-12-03 2.86 2.91 2.86 2.90 0.1M
2021-12-02 3.01 3.01 2.90 2.98 0.1M
2021-12-01 3.08 3.10 3.05 3.10 0.1M
2021-11-30 2.99 3.00 2.90 2.95 0.1M
2021-11-29 3.11 3.12 2.98 2.99 0.1M
2021-11-26 3.16 3.21 3.09 3.10 0.4M
2021-11-25 3.20 3.25 3.12 3.21 0.4M
2021-11-24 3.15 3.33 3.10 3.15 0.6M
2021-11-23 3.10 3.30 3.01 3.22 0.5M
2021-11-22 2.95 3.29 2.85 3.10 1.0M
2021-11-19 3.00 3.24 2.94 2.95 0.6M
2021-11-18 3.52 3.52 3.00 3.21 1.1M
2021-11-17 3.79 3.80 3.50 3.51 0.1M
2021-11-16 3.46 3.70 3.46 3.64 0.1M
2021-11-15 3.70 3.93 3.50 3.50 0.4M
2021-11-12 3.65 3.79 3.65 3.66 0.1M
2021-11-11 3.69 3.79 3.65 3.65 0.1M
2021-11-10 3.41 3.63 3.41 3.54 0.3M
2021-11-09 3.61 3.61 3.40 3.41 0.3M
2021-11-08 3.64 3.86 3.42 3.58 0.6M
2021-11-05 3.40 3.98 3.35 3.64 0.6M
2021-11-04 3.44 3.66 3.39 3.45 0.4M
2021-11-03 3.45 3.58 3.30 3.44 0.5M
2021-11-02 3.77 3.77 3.47 3.61 0.5M
2021-11-01 4.03 4.03 3.69 3.84 0.4M
2021-10-29 4.08 4.18 4.08 4.15 0.0M
2021-10-28 4.19 4.19 4.00 4.08 0.3M
2021-10-27 4.27 4.33 4.06 4.19 0.2M
2021-10-26 4.49 4.49 4.36 4.36 0.0M
2021-10-25 4.37 4.49 4.27 4.49 0.0M
2021-10-22 4.49 4.49 4.28 4.37 0.3M
2021-10-21 4.56 4.59 4.20 4.50 0.5M
2021-10-20 4.59 4.75 4.35 4.55 0.5M
2021-10-19 4.62 4.99 4.58 4.75 0.4M
2021-10-18 4.70 4.72 4.48 4.51 0.5M
2021-10-15 5.00 5.00 4.69 4.77 0.3M
2021-10-12 4.79 5.25 4.71 5.14 0.4M
2021-10-11 5.08 5.10 4.70 4.80 0.6M
2021-10-08 5.06 5.06 4.60 5.00 0.6M
2021-10-07 5.20 5.23 5.05 5.10 0.2M
2021-10-06 5.40 5.40 4.90 5.05 0.4M
2021-10-05 5.42 5.47 5.01 5.30 0.4M
2021-10-04 5.61 5.66 5.47 5.50 0.2M
2021-09-30 5.40 5.76 5.40 5.70 0.3M
2021-09-29 5.42 5.52 5.15 5.45 0.2M
2021-09-28 5.64 5.69 5.36 5.40 0.6M
2021-09-27 5.50 6.02 5.50 5.80 0.7M
2021-09-24 5.90 5.90 5.40 5.50 0.8M
2021-09-23 5.98 6.38 5.76 5.93 0.6M
2021-09-21 5.40 6.10 5.20 5.96 0.6M
2021-09-20 5.76 5.80 5.49 5.55 0.7M
2021-09-17 5.98 6.54 5.66 5.99 1.0M
2021-09-16 5.85 6.20 5.59 5.98 0.3M
2021-09-15 5.60 6.47 5.47 6.00 0.5M
2021-09-14 6.39 6.39 5.76 5.85 0.8M
2021-09-13 6.24 7.03 6.08 6.39 1.7M
2021-09-10 5.10 6.50 4.78 6.24 2.5M
2021-09-09 5.84 5.84 4.80 5.10 1.3M
2021-09-08 5.96 6.24 5.89 5.95 0.7M
2021-09-07 6.16 6.47 5.81 6.12 0.8M
2021-09-06 7.10 7.10 6.00 6.35 2.5M
2021-09-03 7.27 7.27 6.50 7.10 1.2M
2021-09-02 7.00 7.70 6.80 7.23 3.4M
2021-09-01 5.85 7.10 5.81 6.80 4.8M
2021-08-31 5.18 5.78 4.71 5.63 3.2M
2021-08-30 4.16 5.14 4.07 5.10 3.5M
2021-08-27 3.97 4.30 3.71 3.95 3.4M
2021-08-26 3.76 4.03 3.60 3.85 4.0M
2021-08-25 4.01 4.35 3.50 3.76 4.8M
2021-08-24 3.16 4.71 3.16 3.99 4.8M
2021-08-23 2.01 3.05 2.01 3.03 2.5M
2021-08-20 2.00 2.03 1.91 2.01 0.8M
2021-08-19 2.01 2.01 1.90 2.00 0.6M
2021-08-18 1.79 2.11 1.72 2.03 2.0M
2021-08-17 1.74 1.85 1.66 1.70 0.4M
2021-08-16 1.49 1.79 1.49 1.74 0.8M
2021-08-13 1.52 1.52 1.48 1.50 0.0M
2021-08-12 1.51 1.53 1.44 1.51 0.2M
2021-08-11 1.49 1.52 1.49 1.50 0.0M
2021-08-10 1.46 1.52 1.42 1.49 0.1M
2021-08-09 1.45 1.45 1.41 1.41 0.0M
2021-08-06 1.38 1.41 1.34 1.45 0.5M
2021-08-05 1.48 1.48 1.48 1.48 0.0M
2021-08-04 1.41 1.49 1.32 1.48 0.3M
2021-08-03 1.52 1.52 1.37 1.49 0.5M
2021-08-02 1.53 1.54 1.49 1.52 0.1M
2021-07-30 1.42 1.53 1.41 1.53 0.1M
2021-07-29 1.50 1.55 1.50 1.53 0.1M
2021-07-28 1.46 1.46 1.39 1.45 0.0M
2021-07-27 1.40 1.48 1.39 1.39 0.1M
2021-07-26 1.49 1.49 1.48 1.48 0.1M
2021-07-23 1.45 1.46 1.35 1.45 0.2M
2021-07-22 1.49 1.49 1.49 1.49 0.0M
2021-07-21 1.50 1.50 1.50 1.49 0.0M
2021-07-20 1.54 1.54 1.40 1.44 0.0M
2021-07-19 1.52 1.53 1.44 1.53 0.6M
2021-07-16 1.54 1.55 1.54 1.55 0.1M
2021-07-15 1.54 1.54 1.40 1.50 0.1M
2021-07-14 1.59 1.60 1.55 1.55 0.0M
2021-07-13 1.42 1.55 1.35 1.53 0.1M
2021-07-12 1.55 1.59 1.55 1.56 0.0M
2021-07-09 1.48 1.58 1.47 1.53 0.0M
2021-07-08 1.43 1.50 1.43 1.48 0.2M
2021-07-07 1.45 1.47 1.45 1.47 0.0M
2021-07-06 1.47 1.50 1.44 1.45 0.0M
2021-07-05 1.41 1.50 1.39 1.45 0.1M
2021-07-02 1.44 1.58 1.31 1.50 1.8M
2021-06-30 1.60 1.60 1.36 1.54 1.0M
2021-06-29 1.70 1.70 1.56 1.62 0.3M
2021-06-28 1.61 1.73 1.60 1.64 0.2M
2021-06-25 1.70 1.75 1.60 1.67 0.5M
2021-06-24 1.76 1.77 1.70 1.70 0.6M
2021-06-23 1.67 1.80 1.65 1.79 0.1M
2021-06-22 1.76 1.76 1.76 1.76 0.0M
2021-06-21 1.65 1.81 1.65 1.77 0.0M
2021-06-18 1.72 1.72 1.72 1.72 0.0M
2021-06-17 1.71 1.73 1.71 1.72 0.0M
2021-06-16 1.67 1.74 1.65 1.65 0.1M
2021-06-15 1.76 1.76 1.66 1.67 0.2M
2021-06-11 1.65 1.72 1.60 1.71 0.1M
2021-06-10 1.66 1.74 1.62 1.67 0.1M
2021-06-09 1.71 1.71 1.65 1.65 0.0M
2021-06-08 1.76 1.83 1.55 1.70 0.2M
2021-06-07 1.74 1.80 1.74 1.79 0.7M
2021-06-04 1.71 1.79 1.62 1.72 0.2M
2021-06-03 1.79 1.79 1.70 1.74 0.2M
2021-06-02 1.83 1.86 1.76 1.83 0.3M
2021-06-01 1.85 1.98 1.73 1.82 0.4M
2021-05-31 1.79 1.96 1.79 1.84 1.2M
2021-05-28 1.62 1.79 1.60 1.79 1.4M
2021-05-27 1.57 1.63 1.56 1.62 0.9M
2021-05-26 1.64 1.67 1.57 1.61 0.4M
2021-05-25 1.52 1.63 1.52 1.59 0.4M
2021-05-24 1.51 1.51 1.43 1.50 0.1M
2021-05-21 1.48 1.48 1.40 1.48 0.0M
2021-05-20 1.37 1.52 1.36 1.48 0.8M
2021-05-18 1.31 1.32 1.24 1.29 0.2M
2021-05-17 1.34 1.34 1.28 1.30 0.1M
2021-05-14 1.29 1.30 1.29 1.29 0.0M
2021-05-13 1.30 1.31 1.25 1.25 0.0M
2021-05-12 1.34 1.34 1.20 1.24 0.2M
2021-05-11 1.33 1.33 1.33 1.33 0.0M
2021-05-10 1.33 1.33 1.27 1.33 0.1M
2021-05-07 1.35 1.35 1.25 1.32 0.1M
2021-05-06 1.35 1.35 1.34 1.34 0.0M
2021-05-05 1.34 1.34 1.29 1.29 0.1M
2021-05-04 1.27 1.34 1.21 1.34 0.3M
2021-05-03 1.25 1.31 1.24 1.27 0.1M
2021-04-30 1.35 1.40 1.33 1.35 0.3M
2021-04-29 1.45 1.46 1.34 1.42 0.2M
2021-04-28 1.40 1.50 1.27 1.44 0.9M
2021-04-27 1.27 1.40 1.24 1.37 1.7M
2021-04-26 1.27 1.39 1.16 1.22 1.5M
2021-04-23 1.10 1.25 1.06 1.25 2.7M
2021-04-22 0.93 1.09 0.93 1.07 1.3M
2021-04-21 0.86 0.93 0.86 0.93 0.5M
2021-04-20 0.81 0.87 0.81 0.87 0.4M
2021-04-19 0.76 0.83 0.76 0.81 0.3M
2021-04-16 0.72 0.76 0.71 0.76 0.0M
2021-04-15 0.78 0.78 0.78 0.75 0.0M
2021-04-14 0.79 0.79 0.79 0.76 0.0M
2021-04-13 0.79 0.79 0.79 0.76 0.0M
2021-04-12 0.76 0.77 0.76 0.77 0.0M
2021-04-09 0.78 0.78 0.78 0.75 0.0M
2021-04-08 0.74 0.75 0.73 0.75 0.0M
2021-04-07 0.72 0.72 0.72 0.72 0.0M
2021-04-01 0.70 0.71 0.69 0.69 0.0M
2021-03-31 0.75 0.75 0.70 0.72 0.0M
2021-03-30 0.76 0.77 0.69 0.72 0.0M
2021-03-29 0.75 0.78 0.72 0.74 0.2M
2021-03-26 0.72 0.72 0.72 0.72 0.0M
2021-03-25 0.72 0.72 0.72 0.72 0.0M
2021-03-24 0.71 0.71 0.71 0.71 0.0M
2021-03-23 0.69 0.71 0.69 0.71 0.0M
2021-03-22 0.74 0.74 0.74 0.71 0.0M
2021-03-19 0.74 0.74 0.74 0.71 0.0M
2021-03-18 0.72 0.72 0.69 0.71 0.1M
2021-03-17 0.69 0.72 0.69 0.72 0.1M
2021-03-16 0.69 0.70 0.67 0.69 0.3M
2021-03-15 0.69 0.72 0.69 0.72 0.0M
2021-03-12 0.70 0.70 0.66 0.69 0.1M
2021-03-11 0.69 0.70 0.67 0.70 0.1M
2021-03-10 0.70 0.70 0.70 0.70 0.0M
2021-03-09 0.71 0.71 0.69 0.71 0.0M
2021-03-08 0.69 0.72 0.69 0.71 0.1M
2021-03-05 0.68 0.69 0.68 0.69 0.0M
2021-03-04 0.70 0.70 0.70 0.70 0.0M
2021-03-03 0.72 0.72 0.67 0.70 0.1M
2021-03-02 0.70 0.72 0.70 0.70 0.0M
2021-03-01 0.67 0.70 0.67 0.70 0.1M
2021-02-26 0.73 0.73 0.68 0.68 0.1M
2021-02-25 0.72 0.73 0.70 0.73 0.2M
2021-02-24 0.70 0.72 0.69 0.72 0.0M
2021-02-23 0.69 0.72 0.66 0.70 0.2M
2021-02-22 0.70 0.70 0.67 0.69 0.1M
2021-02-19 0.71 0.73 0.68 0.70 0.1M
2021-02-18 0.69 0.71 0.69 0.71 0.0M
2021-02-17 0.69 0.72 0.67 0.72 0.3M
2021-02-16 0.69 0.76 0.66 0.75 0.4M
2021-02-11 0.82 0.82 0.76 0.76 0.0M
2021-02-10 0.76 0.76 0.76 0.76 0.1M
2021-02-09 0.78 0.79 0.77 0.77 0.0M
2021-02-08 0.79 0.79 0.77 0.78 0.1M
2021-02-05 0.75 0.76 0.75 0.76 0.0M
2021-02-04 0.75 0.75 0.75 0.75 0.0M
2021-02-03 0.75 0.75 0.75 0.75 0.0M
2021-02-02 0.75 0.76 0.71 0.73 0.0M
2021-02-01 0.71 0.75 0.70 0.72 0.3M
2021-01-29 0.69 0.69 0.69 0.69 0.0M
2021-01-28 0.64 0.69 0.64 0.69 0.1M
2021-01-27 0.63 0.63 0.63 0.63 0.0M
2021-01-26 0.63 0.67 0.63 0.63 0.2M
2021-01-25 0.63 0.63 0.63 0.61 0.0M
2021-01-22 0.61 0.61 0.61 0.61 0.0M
2021-01-21 0.62 0.64 0.61 0.64 0.1M
2021-01-20 0.65 0.66 0.65 0.63 0.0M
2021-01-19 0.64 0.64 0.63 0.63 0.0M
2021-01-18 0.60 0.63 0.60 0.63 0.1M
2021-01-15 0.66 0.66 0.66 0.64 0.0M
2021-01-14 0.66 0.66 0.66 0.64 0.0M
2021-01-13 0.62 0.64 0.62 0.64 0.0M
2021-01-12 0.62 0.62 0.62 0.62 0.0M
2021-01-11 0.62 0.63 0.62 0.63 0.0M
2021-01-08 0.62 0.63 0.58 0.62 0.1M
2021-01-07 0.65 0.65 0.65 0.65 0.0M
2021-01-06 0.64 0.65 0.62 0.65 0.0M
2021-01-05 0.61 0.62 0.60 0.62 0.0M
2021-01-04 0.68 0.68 0.68 0.66 0.0M