Huazhong In-Vehicle

6830
🏛️ hong-kong →
0.26
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 2.48 2.60 2.47 2.48 10.8M
2022-12-29 2.48 2.53 2.48 2.48 1.7M
2022-12-28 2.43 2.49 2.43 2.48 6.9M
2022-12-23 2.51 2.52 2.42 2.45 4.9M
2022-12-22 2.51 2.56 2.46 2.51 3.7M
2022-12-21 2.51 2.55 2.43 2.51 6.5M
2022-12-20 2.65 2.65 2.48 2.51 2.2M
2022-12-19 2.75 2.79 2.65 2.65 0.9M
2022-12-16 2.79 2.79 2.72 2.76 4.0M
2022-12-15 2.80 2.82 2.77 2.77 5.4M
2022-12-14 2.73 2.82 2.71 2.80 4.9M
2022-12-13 2.70 2.76 2.70 2.73 4.2M
2022-12-12 2.71 2.73 2.68 2.70 1.4M
2022-12-09 2.69 2.74 2.68 2.71 5.6M
2022-12-08 2.60 2.70 2.59 2.68 17.0M
2022-12-07 2.51 2.61 2.50 2.60 7.3M
2022-12-06 2.40 2.56 2.40 2.50 8.4M
2022-12-05 2.40 2.44 2.40 2.41 5.5M
2022-12-02 2.41 2.43 2.40 2.40 5.4M
2022-12-01 2.48 2.51 2.40 2.41 3.4M
2022-11-30 2.40 2.46 2.39 2.45 8.5M
2022-11-29 2.44 2.46 2.40 2.40 4.7M
2022-11-28 2.49 2.49 2.39 2.42 6.2M
2022-11-25 2.72 2.77 2.49 2.52 6.9M
2022-11-24 2.73 2.82 2.72 2.74 17.6M
2022-11-23 2.71 2.77 2.71 2.74 2.8M
2022-11-22 2.69 2.74 2.69 2.73 4.2M
2022-11-21 2.64 2.70 2.64 2.70 4.9M
2022-11-18 2.59 2.66 2.59 2.65 4.6M
2022-11-17 2.59 2.61 2.58 2.60 5.1M
2022-11-16 2.56 2.61 2.56 2.59 2.8M
2022-11-15 2.55 2.62 2.54 2.58 8.2M
2022-11-14 2.50 2.55 2.50 2.55 5.2M
2022-11-11 2.53 2.58 2.50 2.50 11.6M
2022-11-10 2.64 2.69 2.51 2.51 3.5M
2022-11-09 2.66 2.69 2.49 2.64 36.4M
2022-11-08 2.46 2.66 2.43 2.62 27.2M
2022-11-07 2.45 2.59 2.43 2.48 23.7M
2022-11-04 2.40 2.53 2.39 2.45 18.5M
2022-11-03 2.44 2.44 2.40 2.42 3.3M
2022-11-02 2.43 2.47 2.43 2.44 4.7M
2022-11-01 2.41 2.48 2.41 2.43 7.2M
2022-10-31 2.46 2.49 2.42 2.42 5.2M
2022-10-28 2.50 2.51 2.45 2.46 6.8M
2022-10-27 2.51 2.58 2.49 2.50 8.9M
2022-10-26 2.51 2.58 2.50 2.51 5.9M
2022-10-25 2.49 2.60 2.49 2.52 10.9M
2022-10-24 2.46 2.53 2.46 2.51 5.9M
2022-10-21 2.47 2.50 2.47 2.48 3.7M
2022-10-20 2.51 2.53 2.44 2.48 6.1M
2022-10-19 2.56 2.57 2.51 2.51 3.1M
2022-10-18 2.52 2.58 2.52 2.56 5.7M
2022-10-17 2.52 2.55 2.51 2.53 1.8M
2022-10-14 2.52 2.58 2.51 2.52 5.5M
2022-10-13 2.57 2.60 2.52 2.52 4.9M
2022-10-12 2.57 2.65 2.51 2.57 7.2M
2022-10-11 2.55 2.58 2.51 2.57 3.6M
2022-10-10 2.62 2.66 2.55 2.55 2.2M
2022-10-07 2.65 2.74 2.64 2.64 9.0M
2022-10-06 2.66 2.75 2.63 2.65 5.7M
2022-10-05 2.52 2.68 2.52 2.68 8.1M
2022-10-03 2.54 2.56 2.50 2.54 3.9M
2022-09-30 2.60 2.62 2.54 2.54 5.5M
2022-09-29 2.50 2.62 2.49 2.60 15.5M
2022-09-28 2.48 2.56 2.47 2.48 10.1M
2022-09-27 2.47 2.54 2.47 2.48 2.7M
2022-09-26 2.47 2.50 2.46 2.47 6.6M
2022-09-23 2.49 2.49 2.46 2.47 2.5M
2022-09-22 2.47 2.57 2.45 2.47 10.4M
2022-09-21 2.47 2.52 2.45 2.48 4.2M
2022-09-20 2.49 2.59 2.47 2.47 15.4M
2022-09-19 2.50 2.52 2.48 2.50 3.8M
2022-09-16 2.52 2.54 2.50 2.50 2.2M
2022-09-15 2.52 2.55 2.51 2.51 3.1M
2022-09-14 2.52 2.55 2.50 2.52 2.8M
2022-09-13 2.52 2.56 2.50 2.52 5.0M
2022-09-09 2.57 2.59 2.49 2.52 5.5M
2022-09-08 2.55 2.62 2.55 2.57 7.5M
2022-09-07 2.52 2.63 2.52 2.57 10.5M
2022-09-06 2.53 2.59 2.48 2.55 10.3M
2022-09-05 2.49 2.53 2.47 2.50 4.7M
2022-09-02 2.51 2.52 2.47 2.50 2.8M
2022-09-01 2.50 2.58 2.47 2.51 10.9M
2022-08-31 2.58 2.59 2.48 2.50 10.6M
2022-08-30 2.60 2.62 2.57 2.57 2.0M
2022-08-29 2.60 2.62 2.59 2.61 1.1M
2022-08-26 2.60 2.66 2.60 2.60 6.2M
2022-08-25 2.64 2.64 2.60 2.62 1.7M
2022-08-24 2.66 2.69 2.58 2.64 12.4M
2022-08-23 2.67 2.70 2.57 2.66 17.2M
2022-08-22 2.66 2.74 2.64 2.66 17.7M
2022-08-19 2.66 2.74 2.64 2.65 15.0M
2022-08-18 2.66 2.74 2.64 2.66 14.6M
2022-08-17 2.71 2.84 2.64 2.65 21.2M
2022-08-16 2.71 2.80 2.65 2.71 14.0M
2022-08-15 2.66 2.88 2.66 2.73 21.9M
2022-08-12 2.76 2.77 2.64 2.69 8.2M
2022-08-11 2.70 2.87 2.64 2.77 26.9M
2022-08-10 2.80 2.91 2.70 2.71 13.9M
2022-08-09 2.82 2.90 2.78 2.83 9.8M
2022-08-08 2.75 2.90 2.74 2.82 2.8M
2022-08-05 2.70 2.83 2.70 2.78 11.2M
2022-08-04 2.62 2.82 2.59 2.70 14.2M
2022-08-03 2.59 2.68 2.59 2.62 7.2M
2022-08-02 2.60 2.60 2.56 2.58 1.3M
2022-08-01 2.60 2.61 2.58 2.60 3.8M
2022-07-29 2.59 2.62 2.58 2.60 1.3M
2022-07-28 2.60 2.62 2.59 2.60 3.0M
2022-07-27 2.60 2.62 2.59 2.60 1.7M
2022-07-26 2.60 2.65 2.57 2.60 4.7M
2022-07-25 2.73 2.81 2.59 2.60 9.9M
2022-07-22 2.79 2.83 2.67 2.73 7.7M
2022-07-21 2.73 2.83 2.69 2.83 2.8M
2022-07-20 2.70 2.87 2.59 2.73 30.7M
2022-07-19 2.68 2.87 2.67 2.69 13.9M
2022-07-18 2.62 2.85 2.60 2.68 10.0M
2022-07-15 2.62 2.66 2.60 2.60 1.3M
2022-07-14 2.63 2.70 2.59 2.62 6.8M
2022-07-13 2.64 2.67 2.59 2.61 3.1M
2022-07-12 2.64 2.71 2.60 2.64 2.1M
2022-07-11 2.60 2.66 2.59 2.64 2.0M
2022-07-08 2.60 2.73 2.59 2.60 6.0M
2022-07-07 2.60 2.68 2.59 2.60 6.2M
2022-07-06 2.60 2.65 2.56 2.60 4.8M
2022-07-05 2.61 2.65 2.55 2.60 5.9M
2022-07-04 2.63 2.66 2.58 2.60 2.3M
2022-06-30 2.70 2.76 2.60 2.63 6.2M
2022-06-29 2.85 3.10 2.70 2.70 30.9M
2022-06-28 2.64 3.00 2.63 2.85 32.7M
2022-06-27 2.63 2.87 2.62 2.64 9.5M
2022-06-24 2.63 2.69 2.61 2.62 2.4M
2022-06-23 2.61 2.71 2.58 2.63 4.6M
2022-06-22 2.67 2.80 2.60 2.61 4.0M
2022-06-21 2.65 2.78 2.62 2.69 12.3M
2022-06-20 2.63 2.68 2.56 2.65 9.2M
2022-06-17 2.80 2.80 2.56 2.64 6.9M
2022-06-16 2.85 2.97 2.70 2.80 5.4M
2022-06-15 2.79 2.89 2.78 2.85 9.7M
2022-06-14 2.77 2.83 2.70 2.79 6.8M
2022-06-13 2.72 2.77 2.66 2.74 4.7M
2022-06-10 2.66 2.78 2.66 2.66 10.2M
2022-06-09 2.66 2.72 2.63 2.66 6.7M
2022-06-08 2.62 2.70 2.60 2.66 4.5M
2022-06-07 2.64 2.66 2.61 2.62 2.5M
2022-06-06 2.63 2.72 2.60 2.64 6.3M
2022-06-02 2.60 2.72 2.59 2.63 13.3M
2022-06-01 2.60 2.61 2.58 2.60 7.2M
2022-05-31 2.60 2.63 2.58 2.60 4.9M
2022-05-30 2.60 2.63 2.59 2.60 6.0M
2022-05-27 2.89 2.93 2.55 2.60 7.1M
2022-05-26 2.67 2.90 2.62 2.86 7.2M
2022-05-25 2.62 2.74 2.61 2.67 4.4M
2022-05-24 2.63 2.63 2.56 2.60 4.4M
2022-05-23 2.60 2.65 2.59 2.59 4.9M
2022-05-20 2.57 2.59 2.54 2.59 6.5M
2022-05-19 2.60 2.60 2.54 2.57 3.2M
2022-05-18 2.63 2.64 2.58 2.60 3.2M
2022-05-17 2.64 2.72 2.60 2.60 3.3M
2022-05-16 2.61 2.64 2.61 2.64 3.1M
2022-05-13 2.61 2.62 2.59 2.61 5.5M
2022-05-12 2.62 2.62 2.58 2.60 4.1M
2022-05-11 2.61 2.63 2.59 2.62 4.5M
2022-05-10 2.60 2.68 2.59 2.59 3.5M
2022-05-06 2.60 2.70 2.58 2.60 7.2M
2022-05-05 2.61 2.63 2.59 2.59 4.1M
2022-05-04 2.62 2.68 2.58 2.60 3.1M
2022-05-03 2.62 2.64 2.60 2.62 3.7M
2022-04-29 2.62 2.64 2.57 2.62 3.8M
2022-04-28 2.62 2.64 2.58 2.61 7.1M
2022-04-27 2.62 2.66 2.59 2.62 5.2M
2022-04-26 2.61 2.67 2.58 2.62 5.9M
2022-04-25 2.62 2.64 2.57 2.61 1.5M
2022-04-22 3.05 3.10 2.49 2.60 12.8M
2022-04-21 2.87 3.10 2.87 3.05 6.9M
2022-04-20 2.76 2.90 2.76 2.87 7.5M
2022-04-19 2.67 2.76 2.66 2.76 3.8M
2022-04-14 2.62 2.67 2.62 2.67 6.6M
2022-04-13 2.63 2.67 2.60 2.62 5.2M
2022-04-12 2.61 2.70 2.61 2.63 7.7M
2022-04-11 2.68 2.68 2.58 2.61 3.2M
2022-04-08 2.65 2.66 2.61 2.61 6.9M
2022-04-07 2.72 2.77 2.63 2.65 5.5M
2022-04-06 2.75 2.84 2.68 2.68 2.8M
2022-04-04 2.72 2.85 2.72 2.75 9.1M
2022-04-01 2.72 2.76 2.70 2.72 6.3M
2022-03-31 2.75 2.75 2.68 2.72 1.9M
2022-03-30 2.78 2.90 2.71 2.75 13.7M
2022-03-29 2.79 2.84 2.76 2.78 4.7M
2022-03-28 2.76 2.81 2.74 2.76 5.3M
2022-03-25 2.75 2.82 2.73 2.76 6.7M
2022-03-24 2.70 2.88 2.70 2.75 8.2M
2022-03-23 2.72 2.80 2.71 2.72 4.4M
2022-03-22 2.67 2.77 2.63 2.72 3.1M
2022-03-21 2.70 2.70 2.63 2.68 1.5M
2022-03-18 2.82 2.82 2.67 2.70 5.3M
2022-03-17 2.80 2.97 2.79 2.82 8.2M
2022-03-16 2.72 2.80 2.68 2.80 3.2M
2022-03-15 2.72 2.79 2.64 2.72 4.1M
2022-03-14 2.72 2.72 2.63 2.71 2.8M
2022-03-11 2.73 2.73 2.64 2.72 3.6M
2022-03-10 2.73 2.78 2.67 2.71 2.7M
2022-03-09 2.73 2.76 2.67 2.72 3.0M
2022-03-08 2.74 2.78 2.67 2.73 3.0M
2022-03-07 2.83 2.89 2.73 2.74 1.2M
2022-03-04 2.93 2.94 2.83 2.84 3.9M
2022-03-03 2.90 3.04 2.86 2.93 9.4M
2022-03-02 3.00 3.00 2.88 2.90 2.1M
2022-03-01 2.97 3.02 2.94 3.00 1.3M
2022-02-28 3.01 3.01 2.94 2.99 1.6M
2022-02-25 2.97 2.99 2.94 2.99 4.9M
2022-02-24 3.11 3.12 2.94 2.97 3.9M
2022-02-23 3.09 3.21 3.09 3.11 2.9M
2022-02-22 3.10 3.15 3.04 3.09 4.6M
2022-02-21 3.34 3.51 3.08 3.09 9.2M
2022-02-18 3.36 3.39 3.30 3.34 4.3M
2022-02-17 3.40 3.42 3.27 3.36 3.3M
2022-02-16 3.31 3.48 3.23 3.36 12.8M
2022-02-15 3.01 3.36 2.98 3.30 14.1M
2022-02-14 3.01 3.03 2.96 3.01 1.8M
2022-02-11 3.06 3.07 2.96 3.01 3.4M
2022-02-10 3.09 3.13 2.99 3.02 4.1M
2022-02-09 2.95 3.08 2.92 3.00 4.1M
2022-02-08 3.03 3.06 2.95 2.95 1.7M
2022-02-07 3.08 3.08 3.02 3.05 0.9M
2022-02-04 3.00 3.10 3.00 3.04 4.9M
2022-01-31 3.03 3.03 2.97 3.00 1.9M
2022-01-28 3.02 3.04 3.00 3.00 3.3M
2022-01-27 3.03 3.05 2.99 3.02 2.5M
2022-01-26 3.03 3.08 3.00 3.03 3.6M
2022-01-25 3.02 3.14 3.00 3.03 3.9M
2022-01-24 3.04 3.04 3.00 3.02 1.9M
2022-01-21 3.05 3.05 3.01 3.04 4.9M
2022-01-20 3.08 3.09 3.02 3.05 1.3M
2022-01-19 3.06 3.18 3.02 3.03 4.4M
2022-01-18 3.02 3.11 3.00 3.06 2.8M
2022-01-17 3.08 3.08 3.02 3.04 1.1M
2022-01-14 3.06 3.10 3.01 3.06 2.4M
2022-01-13 3.04 3.11 2.97 3.06 6.0M
2022-01-12 3.02 3.08 3.01 3.02 2.6M
2022-01-11 3.04 3.07 2.99 3.02 2.1M
2022-01-10 3.07 3.09 3.01 3.04 1.1M
2022-01-07 3.04 3.10 3.00 3.04 2.2M
2022-01-06 3.04 3.14 2.97 3.04 5.4M
2022-01-05 3.02 3.13 3.01 3.04 2.0M
2022-01-04 3.06 3.09 3.01 3.03 2.8M
2022-01-03 3.12 3.17 3.02 3.07 2.3M