Huazhu

1179
🏛️ hong-kong →
30.12
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 32.91 33.96 32.91 33.61 1.3M
2022-12-29 31.46 34.16 31.46 33.66 2.0M
2022-12-28 33.96 34.91 33.61 34.36 2.9M
2022-12-23 34.21 34.46 33.01 34.01 1.4M
2022-12-22 33.46 34.66 33.11 34.21 1.1M
2022-12-21 32.16 33.36 32.16 32.86 1.0M
2022-12-20 32.51 32.61 31.56 32.01 0.8M
2022-12-19 33.86 34.21 32.36 32.86 1.4M
2022-12-16 34.41 34.46 32.56 33.96 1.7M
2022-12-15 33.71 34.01 32.61 33.11 1.3M
2022-12-14 34.31 34.31 33.36 33.61 1.9M
2022-12-13 33.46 34.86 32.76 34.41 2.8M
2022-12-12 33.96 34.41 32.56 33.16 2.4M
2022-12-09 33.71 35.51 33.16 34.91 3.4M
2022-12-08 31.91 34.31 31.91 33.61 3.9M
2022-12-07 33.71 35.26 32.26 32.51 3.8M
2022-12-06 32.91 33.96 32.31 33.71 3.1M
2022-12-05 31.76 33.46 31.31 32.91 4.0M
2022-12-02 29.52 30.27 28.92 29.92 2.8M
2022-12-01 30.92 32.41 30.07 30.47 5.2M
2022-11-30 28.12 31.26 27.82 30.92 3.9M
2022-11-29 26.87 29.72 26.87 29.67 2.0M
2022-11-28 25.67 26.32 24.07 26.02 1.1M
2022-11-25 26.37 26.67 25.72 26.02 0.9M
2022-11-24 27.27 27.62 26.37 26.57 0.7M
2022-11-23 27.57 27.57 26.77 27.27 1.0M
2022-11-22 28.52 28.52 27.12 27.42 1.5M
2022-11-21 28.37 28.67 27.57 28.32 1.1M
2022-11-18 31.36 31.36 29.32 29.62 1.1M
2022-11-17 29.22 30.32 28.42 30.17 2.2M
2022-11-16 30.07 30.07 28.82 28.87 2.5M
2022-11-15 30.22 30.92 29.02 30.17 4.3M
2022-11-14 30.07 31.21 29.22 30.42 6.3M
2022-11-11 27.22 29.02 26.22 29.02 4.4M
2022-11-10 25.52 25.52 24.32 24.82 2.0M
2022-11-09 25.62 26.92 25.62 26.02 1.3M
2022-11-08 26.77 27.77 26.42 26.92 1.8M
2022-11-07 27.87 28.47 26.92 27.47 2.7M
2022-11-04 25.42 29.07 25.42 27.92 4.0M
2022-11-03 23.92 25.42 22.18 24.77 2.9M
2022-11-02 24.22 26.77 23.52 26.52 4.3M
2022-11-01 22.32 24.47 21.83 24.37 3.1M
2022-10-31 21.53 22.57 21.03 21.48 1.2M
2022-10-28 23.52 24.57 21.73 22.18 1.7M
2022-10-27 23.62 24.47 23.47 23.52 1.5M
2022-10-26 21.53 22.52 21.43 22.37 3.2M
2022-10-25 20.28 21.48 20.08 21.13 2.5M
2022-10-24 23.02 23.22 20.73 21.13 1.3M
2022-10-21 22.97 23.72 22.87 23.22 0.8M
2022-10-20 22.67 23.57 22.32 22.97 1.6M
2022-10-19 25.97 25.97 24.07 24.07 0.7M
2022-10-18 25.27 25.42 24.42 25.27 1.0M
2022-10-17 26.02 26.02 23.22 24.32 1.2M
2022-10-14 24.27 25.17 24.12 24.32 0.9M
2022-10-13 25.27 25.27 23.77 23.82 0.6M
2022-10-12 24.92 25.32 23.62 24.42 2.0M
2022-10-11 25.82 25.82 23.97 24.42 2.3M
2022-10-10 27.12 27.12 25.92 25.97 0.6M
2022-10-07 29.12 29.12 28.12 28.17 0.7M
2022-10-06 29.67 29.67 28.77 29.12 0.3M
2022-10-05 29.07 29.97 29.07 29.52 2.3M
2022-10-03 27.27 27.27 26.22 26.77 1.1M
2022-09-30 26.87 27.47 26.52 27.32 0.9M
2022-09-29 28.27 28.87 27.02 27.27 0.9M
2022-09-28 28.32 28.32 27.52 27.67 1.6M
2022-09-27 27.67 29.42 26.97 29.12 4.0M
2022-09-26 25.92 27.62 25.92 26.87 1.5M
2022-09-23 26.27 26.47 25.87 25.92 0.4M
2022-09-22 26.72 26.97 26.22 26.67 0.5M
2022-09-21 28.57 28.57 27.97 28.22 0.3M
2022-09-20 28.27 28.82 28.27 28.62 0.6M
2022-09-19 28.27 28.27 27.32 27.97 0.6M
2022-09-16 28.72 28.97 28.17 28.32 0.4M
2022-09-15 28.87 28.87 28.02 28.22 0.3M
2022-09-14 28.02 28.17 27.52 27.92 0.3M
2022-09-13 27.92 28.62 27.67 28.37 5.0M
2022-09-09 26.67 27.42 26.67 27.17 0.7M
2022-09-08 26.57 26.97 26.27 26.27 0.6M
2022-09-07 26.82 26.82 25.87 26.37 1.4M
2022-09-06 27.57 27.62 26.82 27.27 1.0M
2022-09-05 27.97 27.97 26.72 27.17 1.4M
2022-09-02 28.37 28.37 27.57 27.82 0.6M
2022-09-01 29.02 29.47 27.27 28.52 1.6M
2022-08-31 28.77 28.87 27.97 28.52 2.3M
2022-08-30 30.97 30.97 28.67 29.97 0.9M
2022-08-29 31.16 32.06 30.87 31.81 0.5M
2022-08-26 31.21 32.01 31.11 31.46 1.0M
2022-08-25 29.72 31.21 29.62 31.21 0.6M
2022-08-24 30.47 30.82 29.62 29.77 0.5M
2022-08-23 30.47 31.02 30.07 30.42 0.7M
2022-08-22 31.26 31.26 30.27 30.47 1.1M
2022-08-19 31.06 31.96 31.06 31.36 3.3M
2022-08-18 31.31 31.56 31.02 31.21 1.5M
2022-08-17 31.71 32.51 31.66 31.76 0.8M
2022-08-16 31.76 31.76 31.16 31.21 1.1M
2022-08-15 31.86 32.21 31.61 31.66 0.8M
2022-08-12 30.92 31.96 30.92 31.91 1.4M
2022-08-11 30.22 31.11 30.22 31.02 1.2M
2022-08-10 30.47 30.47 29.42 29.57 0.5M
2022-08-09 31.16 31.16 30.07 30.47 0.8M
2022-08-08 31.96 31.96 30.32 30.87 1.4M
2022-08-05 30.92 32.41 30.92 32.11 1.5M
2022-08-04 30.22 30.97 30.22 30.92 0.9M
2022-08-03 30.62 31.06 29.82 30.22 0.8M
2022-08-02 29.92 29.92 28.72 29.07 1.4M
2022-08-01 30.57 30.77 29.52 30.62 2.0M
2022-07-29 30.92 31.71 30.42 31.16 3.9M
2022-07-28 31.76 32.61 31.66 31.96 1.7M
2022-07-27 32.31 32.31 31.26 31.76 1.3M
2022-07-26 29.77 32.51 29.77 32.36 2.0M
2022-07-25 32.26 32.26 31.26 31.96 1.7M
2022-07-22 32.21 32.56 31.76 32.26 1.6M
2022-07-21 32.16 32.86 31.16 31.76 2.2M
2022-07-20 31.76 32.81 31.76 32.01 1.8M
2022-07-19 30.97 31.21 30.57 30.77 0.6M
2022-07-18 30.62 31.02 30.07 30.97 0.8M
2022-07-15 30.57 31.21 29.77 30.17 2.7M
2022-07-14 31.16 31.31 29.97 30.62 2.5M
2022-07-13 29.22 30.02 29.07 29.72 1.3M
2022-07-12 29.27 29.77 28.37 28.62 1.9M
2022-07-11 31.41 31.41 28.92 29.17 1.5M
2022-07-08 30.97 31.66 30.22 30.27 1.1M
2022-07-07 29.97 30.02 28.42 29.62 0.6M
2022-07-06 30.32 30.32 28.87 29.27 1.8M
2022-07-05 31.61 31.61 30.07 30.67 1.9M
2022-07-04 29.77 30.97 29.07 30.97 1.8M
2022-06-30 29.57 31.76 28.77 30.37 6.5M
2022-06-29 30.57 31.91 30.02 30.62 5.9M
2022-06-28 28.97 36.46 27.57 32.86 6.9M
2022-06-27 27.57 30.22 27.57 28.97 2.4M
2022-06-24 26.12 26.87 26.12 26.72 1.0M
2022-06-23 25.52 26.27 25.22 26.12 0.4M
2022-06-22 26.12 26.17 25.42 25.52 2.6M
2022-06-21 25.82 27.37 25.67 26.72 2.5M
2022-06-20 26.37 26.37 24.57 25.62 1.1M
2022-06-17 23.77 25.02 23.57 24.67 3.1M
2022-06-16 25.32 25.62 24.52 24.92 1.9M
2022-06-15 24.97 25.17 24.17 24.62 1.1M
2022-06-14 25.32 25.32 23.32 24.37 0.5M
2022-06-13 25.22 25.22 23.92 24.07 0.8M
2022-06-10 26.47 26.47 25.27 26.37 0.3M
2022-06-09 27.77 27.77 26.67 26.97 1.2M
2022-06-08 26.97 27.72 26.42 27.27 2.5M
2022-06-07 25.92 27.42 25.92 26.97 0.7M
2022-06-06 25.77 26.62 25.22 26.62 0.9M
2022-06-02 25.32 25.87 24.97 25.77 0.6M
2022-06-01 25.47 26.47 25.37 26.07 0.9M
2022-05-31 25.62 26.72 24.92 26.27 1.7M
2022-05-30 24.07 25.22 24.07 25.17 0.7M
2022-05-27 23.30 23.95 23.30 23.90 0.6M
2022-05-26 21.95 22.05 21.05 22.05 0.9M
2022-05-25 21.95 21.95 21.10 21.60 0.4M
2022-05-24 22.20 22.25 21.40 21.70 0.6M
2022-05-23 23.35 23.35 22.35 22.65 0.4M
2022-05-20 23.10 23.40 22.95 23.25 0.6M
2022-05-19 22.80 22.95 22.35 22.50 0.5M
2022-05-18 23.35 23.60 22.75 23.55 0.5M
2022-05-17 22.85 23.60 22.40 23.40 0.6M
2022-05-16 22.75 23.45 22.65 22.85 1.3M
2022-05-13 21.20 21.65 21.00 21.25 1.9M
2022-05-12 21.50 22.10 20.30 21.60 3.6M
2022-05-11 21.05 23.00 20.40 22.50 2.8M
2022-05-10 22.00 22.00 19.84 21.10 3.3M
2022-05-06 23.65 23.65 22.25 22.90 1.2M
2022-05-05 24.90 25.20 24.10 24.30 0.5M
2022-05-04 24.35 24.35 23.25 23.90 0.5M
2022-05-03 25.25 25.25 24.10 24.40 0.9M
2022-04-29 24.15 26.35 23.50 26.00 2.9M
2022-04-28 24.10 25.05 23.85 24.20 1.3M
2022-04-27 23.50 23.80 22.50 23.35 0.8M
2022-04-26 23.45 24.30 23.15 23.55 0.6M
2022-04-25 23.40 23.40 22.20 22.40 1.0M
2022-04-22 24.00 24.10 23.10 24.05 2.3M
2022-04-21 25.10 25.80 24.70 25.20 0.5M
2022-04-20 26.40 26.40 25.00 26.00 0.3M
2022-04-19 26.50 26.50 23.40 25.35 0.6M
2022-04-14 26.20 27.30 26.15 27.00 1.2M
2022-04-13 25.00 27.35 24.00 25.40 1.5M
2022-04-12 23.70 26.75 23.45 25.25 1.7M
2022-04-11 25.40 25.40 23.35 23.70 1.1M
2022-04-08 25.50 26.30 25.30 25.80 0.6M
2022-04-07 27.50 27.50 25.85 26.30 1.1M
2022-04-06 27.90 27.90 27.20 27.35 0.8M
2022-04-04 27.80 28.60 27.00 28.40 0.5M
2022-04-01 26.20 27.10 26.00 26.95 2.5M
2022-03-31 26.70 27.05 25.90 26.75 1.2M
2022-03-30 25.40 26.85 25.40 25.85 1.2M
2022-03-29 25.70 26.90 25.30 26.55 1.1M
2022-03-28 24.90 25.45 24.35 24.90 1.2M
2022-03-25 26.10 27.05 24.90 24.90 1.5M
2022-03-24 25.65 26.90 24.75 26.45 1.6M
2022-03-23 26.10 27.25 25.20 25.65 1.4M
2022-03-22 23.75 25.60 23.75 25.35 1.9M
2022-03-21 26.00 26.70 24.00 24.45 2.4M
2022-03-18 25.25 26.30 24.60 25.80 1.0M
2022-03-17 25.48 32.97 24.98 25.58 3.6M
2022-03-16 19.70 24.03 19.70 23.63 3.3M
2022-03-15 18.69 18.98 17.53 17.93 4.7M
2022-03-14 22.48 22.48 18.85 20.18 4.3M
2022-03-11 24.38 24.58 22.98 23.98 2.2M
2022-03-10 26.63 28.23 26.63 27.38 0.6M
2022-03-09 26.98 26.98 26.23 26.88 1.5M
2022-03-08 28.98 28.98 27.23 27.43 3.4M
2022-03-07 31.77 31.82 29.18 29.63 1.6M
2022-03-04 33.57 33.57 32.42 32.67 0.7M
2022-03-03 33.47 34.17 32.97 34.17 1.0M
2022-03-02 32.07 32.47 31.52 31.77 1.0M
2022-03-01 31.97 32.27 31.57 31.62 0.5M
2022-02-28 31.97 32.02 31.22 31.77 0.6M
2022-02-25 32.32 32.67 31.92 32.22 0.3M
2022-02-24 32.27 32.67 30.78 31.37 0.6M
2022-02-23 33.02 33.37 32.72 33.37 0.4M
2022-02-22 34.02 35.27 32.67 32.97 0.6M
2022-02-21 34.67 35.42 34.07 34.32 1.2M
2022-02-18 34.87 35.67 34.67 35.02 0.3M
2022-02-17 34.97 35.77 34.97 35.27 0.5M
2022-02-16 35.32 36.12 35.22 35.72 0.4M
2022-02-15 36.42 36.42 34.27 34.42 1.3M
2022-02-14 35.47 36.07 34.47 35.07 1.2M
2022-02-11 35.57 35.67 34.62 34.92 1.4M
2022-02-10 33.62 36.17 33.32 35.37 2.2M
2022-02-09 34.87 34.87 32.37 33.62 1.1M
2022-02-08 32.77 33.12 32.07 32.47 1.2M
2022-02-07 31.77 33.42 31.77 32.77 1.8M
2022-02-04 29.88 31.37 29.88 30.98 0.5M
2022-01-31 29.08 30.28 28.68 29.88 0.3M
2022-01-28 29.53 29.53 28.13 28.38 0.6M
2022-01-27 29.33 29.63 28.68 29.53 0.5M
2022-01-26 29.93 31.22 29.88 30.88 1.0M
2022-01-25 30.58 30.63 29.63 29.88 0.4M
2022-01-24 29.13 30.28 28.53 29.63 1.6M
2022-01-21 28.18 29.58 27.93 29.13 1.0M
2022-01-20 27.28 27.88 26.98 27.73 0.4M
2022-01-19 27.13 27.13 26.28 26.33 0.3M
2022-01-18 27.23 27.43 26.48 26.63 0.4M
2022-01-17 26.88 27.53 26.48 26.73 0.4M
2022-01-14 26.78 27.13 26.33 26.83 0.4M
2022-01-13 28.48 28.83 28.18 28.18 0.1M
2022-01-12 27.53 28.38 27.53 27.98 0.2M
2022-01-11 26.53 27.33 26.53 27.13 0.3M
2022-01-10 28.68 28.83 27.83 27.98 0.9M
2022-01-07 28.68 28.68 28.13 28.28 0.1M
2022-01-06 28.08 28.23 27.38 27.58 0.1M
2022-01-05 28.63 28.88 27.93 28.03 0.3M
2022-01-04 29.88 29.88 28.38 28.38 0.2M
2022-01-03 28.28 28.88 28.28 28.73 0.1M