Human Health

1419
🏛️ hong-kong →
0.84
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 1.99 2.02 1.99 2.02 0.1M
2022-12-29 1.98 1.98 1.92 1.97 0.1M
2022-12-28 2.00 2.04 1.98 1.98 0.6M
2022-12-23 1.95 1.97 1.95 1.97 0.1M
2022-12-22 2.03 2.05 1.93 1.96 0.8M
2022-12-21 2.02 2.08 2.02 2.03 0.2M
2022-12-20 1.94 2.03 1.87 2.02 0.9M
2022-12-19 1.94 1.94 1.87 1.88 0.1M
2022-12-16 2.00 2.02 1.93 1.93 0.6M
2022-12-15 2.00 2.00 1.95 2.00 0.2M
2022-12-14 2.00 2.02 1.97 2.00 0.5M
2022-12-13 1.98 2.01 1.98 2.00 0.4M
2022-12-12 2.00 2.01 1.92 2.01 0.5M
2022-12-09 1.95 2.02 1.92 2.00 1.4M
2022-12-08 1.80 1.95 1.80 1.91 1.2M
2022-12-07 1.74 1.84 1.72 1.81 1.0M
2022-12-06 1.65 1.75 1.56 1.73 1.3M
2022-12-05 1.99 1.99 1.91 1.91 1.1M
2022-12-02 2.00 2.00 1.93 1.96 0.4M
2022-12-01 1.98 2.00 1.93 1.99 0.6M
2022-11-30 2.00 2.01 1.97 1.98 0.4M
2022-11-29 2.01 2.03 1.97 2.00 0.7M
2022-11-28 1.88 2.02 1.85 2.00 0.8M
2022-11-25 1.94 1.99 1.92 1.96 0.2M
2022-11-24 1.87 1.94 1.87 1.94 0.6M
2022-11-23 1.85 1.86 1.85 1.85 0.2M
2022-11-22 1.85 1.90 1.83 1.88 1.0M
2022-11-21 1.85 1.89 1.84 1.87 0.2M
2022-11-18 1.93 1.93 1.83 1.89 0.5M
2022-11-17 1.81 1.95 1.75 1.93 0.8M
2022-11-16 1.72 1.81 1.67 1.80 0.7M
2022-11-15 1.65 1.73 1.63 1.70 0.6M
2022-11-14 1.65 1.65 1.62 1.64 0.3M
2022-11-11 1.62 1.65 1.60 1.63 0.5M
2022-11-10 1.58 1.62 1.58 1.62 0.0M
2022-11-09 1.62 1.62 1.58 1.60 0.2M
2022-11-08 1.63 1.63 1.60 1.62 0.2M
2022-11-07 1.60 1.65 1.60 1.64 0.3M
2022-11-04 1.56 1.60 1.56 1.60 0.3M
2022-11-03 1.56 1.60 1.54 1.56 0.3M
2022-11-02 1.60 1.60 1.57 1.57 0.0M
2022-11-01 1.56 1.58 1.54 1.56 0.4M
2022-10-31 1.59 1.59 1.52 1.56 0.2M
2022-10-28 1.61 1.62 1.56 1.60 0.5M
2022-10-27 1.63 1.63 1.59 1.61 0.3M
2022-10-26 1.61 1.63 1.60 1.62 0.4M
2022-10-25 1.58 1.63 1.58 1.63 0.7M
2022-10-24 1.62 1.63 1.56 1.60 1.0M
2022-10-21 1.56 1.62 1.56 1.61 0.2M
2022-10-20 1.57 1.57 1.54 1.56 1.6M
2022-10-19 1.63 1.63 1.56 1.58 0.8M
2022-10-18 1.65 1.68 1.60 1.63 0.9M
2022-10-17 1.65 1.68 1.63 1.66 0.2M
2022-10-14 1.68 1.70 1.65 1.67 0.4M
2022-10-13 1.72 1.72 1.65 1.68 0.3M
2022-10-12 1.71 1.73 1.67 1.70 0.2M
2022-10-11 1.70 1.72 1.65 1.71 0.5M
2022-10-10 1.68 1.73 1.65 1.69 1.0M
2022-10-07 1.70 1.71 1.67 1.70 0.4M
2022-10-06 1.78 1.80 1.69 1.73 0.5M
2022-10-05 1.76 1.78 1.70 1.78 0.3M
2022-10-03 1.92 1.93 1.70 1.73 1.3M
2022-09-30 2.08 2.10 1.85 1.91 1.6M
2022-09-29 2.09 2.09 1.93 1.96 1.1M
2022-09-28 2.12 2.13 2.02 2.05 10.1M
2022-09-27 2.12 2.15 2.05 2.11 0.9M
2022-09-26 2.02 2.10 2.02 2.10 0.8M
2022-09-23 2.05 2.07 2.00 2.02 0.3M
2022-09-22 2.12 2.12 2.01 2.01 0.5M
2022-09-21 2.09 2.12 2.08 2.12 0.7M
2022-09-20 2.00 2.10 2.00 2.08 0.7M
2022-09-19 1.92 2.01 1.92 1.97 0.5M
2022-09-16 2.05 2.05 1.90 1.90 0.7M
2022-09-15 2.04 2.20 1.87 2.03 1.8M
2022-09-14 1.78 1.78 1.78 1.78 0.0M
2022-09-13 1.77 1.80 1.72 1.78 0.2M
2022-09-09 1.78 1.80 1.78 1.80 0.0M
2022-09-08 1.75 1.79 1.75 1.79 0.0M
2022-09-07 1.75 1.75 1.68 1.75 0.1M
2022-09-06 1.75 1.75 1.75 1.80 0.0M
2022-09-05 1.80 1.80 1.80 1.80 0.0M
2022-09-02 1.85 1.85 1.85 1.80 0.1M
2022-09-01 1.80 1.80 1.80 1.80 0.0M
2022-08-31 1.75 1.83 1.75 1.83 0.1M
2022-08-30 1.79 1.83 1.73 1.83 0.1M
2022-08-29 1.80 1.82 1.78 1.78 0.1M
2022-08-26 1.88 1.90 1.83 1.83 0.1M
2022-08-25 1.80 1.88 1.80 1.88 0.0M
2022-08-24 1.76 1.76 1.76 1.80 0.0M
2022-08-23 1.81 1.81 1.80 1.80 0.0M
2022-08-22 1.80 1.80 1.80 1.80 0.0M
2022-08-19 1.80 1.80 1.80 1.80 0.0M
2022-08-18 1.80 1.80 1.80 1.80 0.0M
2022-08-17 1.80 1.80 1.80 1.80 0.0M
2022-08-16 1.80 1.80 1.80 1.80 0.0M
2022-08-15 1.80 1.80 1.80 1.80 0.0M
2022-08-12 1.80 1.80 1.80 1.80 0.0M
2022-08-11 1.88 1.88 1.80 1.80 0.0M
2022-08-10 1.80 1.80 1.80 1.80 0.0M
2022-08-09 1.80 1.80 1.80 1.80 0.0M
2022-08-08 1.80 1.80 1.80 1.80 0.0M
2022-08-05 1.80 1.80 1.80 1.80 0.0M
2022-08-04 1.78 1.83 1.78 1.80 0.1M
2022-08-03 1.78 1.78 1.78 1.78 0.0M
2022-08-02 1.77 1.77 1.77 1.77 0.0M
2022-08-01 1.83 1.85 1.80 1.79 0.1M
2022-07-29 1.79 1.80 1.78 1.81 0.1M
2022-07-28 1.80 1.80 1.76 1.79 0.1M
2022-07-27 1.80 1.80 1.78 1.80 0.1M
2022-07-26 1.78 1.82 1.78 1.79 0.1M
2022-07-25 1.74 1.78 1.69 1.78 0.6M
2022-07-22 1.75 1.75 1.75 1.75 0.0M
2022-07-21 1.76 1.76 1.76 1.76 0.0M
2022-07-20 1.81 1.82 1.79 1.79 0.1M
2022-07-19 1.76 1.80 1.76 1.80 0.9M
2022-07-18 1.73 1.81 1.73 1.79 0.1M
2022-07-15 1.71 1.71 1.71 1.73 0.0M
2022-07-14 1.71 1.78 1.71 1.77 0.1M
2022-07-13 1.62 1.71 1.62 1.71 0.1M
2022-07-12 1.68 1.68 1.65 1.65 0.7M
2022-07-11 1.68 1.68 1.68 1.68 0.0M
2022-07-08 1.73 1.73 1.66 1.68 0.0M
2022-07-07 1.63 1.63 1.63 1.64 0.0M
2022-07-06 1.64 1.64 1.64 1.64 0.0M
2022-07-05 1.70 1.70 1.64 1.64 0.0M
2022-07-04 1.63 1.68 1.63 1.68 0.2M
2022-06-30 1.60 1.64 1.60 1.63 0.0M
2022-06-29 1.57 1.64 1.56 1.60 0.0M
2022-06-28 1.61 1.61 1.61 1.61 0.1M
2022-06-27 1.61 1.61 1.60 1.61 0.1M
2022-06-24 1.63 1.64 1.62 1.64 0.1M
2022-06-23 1.65 1.65 1.63 1.63 0.0M
2022-06-22 1.62 1.64 1.62 1.64 0.0M
2022-06-21 1.61 1.62 1.60 1.62 0.0M
2022-06-20 1.64 1.65 1.61 1.61 0.0M
2022-06-17 1.65 1.65 1.60 1.63 0.1M
2022-06-16 1.65 1.65 1.65 1.65 0.2M
2022-06-15 1.67 1.67 1.67 1.67 0.0M
2022-06-14 1.63 1.63 1.63 1.63 0.0M
2022-06-13 1.63 1.63 1.63 1.63 0.0M
2022-06-10 1.68 1.68 1.62 1.63 0.0M
2022-06-09 1.70 1.71 1.68 1.71 0.0M
2022-06-08 1.66 1.70 1.66 1.68 0.3M
2022-06-07 1.65 1.65 1.65 1.65 0.1M
2022-06-06 1.61 1.65 1.61 1.65 0.1M
2022-06-02 1.61 1.61 1.61 1.61 0.0M
2022-06-01 1.60 1.62 1.60 1.60 0.0M
2022-05-31 1.63 1.63 1.63 1.63 0.0M
2022-05-30 1.60 1.65 1.60 1.64 0.4M
2022-05-27 1.66 1.66 1.58 1.59 0.1M
2022-05-26 1.61 1.61 1.61 1.61 0.0M
2022-05-25 1.61 1.61 1.61 1.61 0.0M
2022-05-24 1.59 1.61 1.59 1.61 0.0M
2022-05-23 1.60 1.60 1.60 1.60 0.0M
2022-05-20 1.59 1.65 1.59 1.65 0.0M
2022-05-19 1.57 1.62 1.57 1.58 0.1M
2022-05-18 1.59 1.59 1.59 1.59 0.0M
2022-05-17 1.58 1.62 1.56 1.60 0.0M
2022-05-16 1.63 1.63 1.63 1.63 0.0M
2022-05-13 1.57 1.69 1.57 1.64 0.0M
2022-05-12 1.60 1.60 1.60 1.60 0.0M
2022-05-11 1.59 1.60 1.59 1.60 0.1M
2022-05-10 1.56 1.59 1.55 1.59 0.1M
2022-05-06 1.64 1.64 1.58 1.59 0.3M
2022-05-05 1.62 1.68 1.62 1.66 0.0M
2022-05-04 1.65 1.66 1.64 1.66 0.2M
2022-05-03 1.63 1.63 1.63 1.63 0.0M
2022-04-29 1.62 1.64 1.62 1.63 0.1M
2022-04-28 1.60 1.64 1.60 1.63 0.1M
2022-04-27 1.60 1.60 1.60 1.60 0.0M
2022-04-26 1.60 1.60 1.60 1.60 0.1M
2022-04-25 1.65 1.65 1.60 1.60 0.3M
2022-04-22 1.65 1.70 1.60 1.65 0.1M
2022-04-21 1.72 1.72 1.65 1.65 0.1M
2022-04-20 1.68 1.72 1.68 1.70 0.0M
2022-04-19 1.68 1.70 1.68 1.68 0.1M
2022-04-14 1.69 1.69 1.67 1.68 0.0M
2022-04-13 1.65 1.74 1.65 1.71 0.1M
2022-04-12 1.64 1.68 1.64 1.67 0.1M
2022-04-11 1.61 1.67 1.59 1.64 0.1M
2022-04-08 1.59 1.62 1.53 1.60 0.1M
2022-04-07 1.64 1.64 1.54 1.57 0.0M
2022-04-06 1.64 1.67 1.60 1.60 0.3M
2022-04-04 1.67 1.70 1.65 1.65 0.1M
2022-04-01 1.58 1.70 1.58 1.68 0.3M
2022-03-31 1.54 1.58 1.54 1.58 0.2M
2022-03-30 1.52 1.52 1.51 1.53 0.0M
2022-03-29 1.50 1.55 1.50 1.55 0.1M
2022-03-28 1.53 1.55 1.53 1.55 0.1M
2022-03-25 1.55 1.58 1.55 1.56 0.1M
2022-03-24 1.52 1.56 1.52 1.56 0.1M
2022-03-23 1.59 1.59 1.55 1.55 0.1M
2022-03-22 1.50 1.65 1.50 1.60 0.5M
2022-03-21 1.55 1.60 1.55 1.60 0.0M
2022-03-18 1.55 1.58 1.55 1.56 0.1M
2022-03-17 1.44 1.64 1.43 1.60 0.3M
2022-03-16 1.40 1.47 1.39 1.39 0.2M
2022-03-15 1.38 1.40 1.35 1.35 0.5M
2022-03-14 1.38 1.40 1.38 1.38 0.2M
2022-03-11 1.46 1.46 1.42 1.44 0.2M
2022-03-10 1.50 1.55 1.43 1.49 0.2M
2022-03-09 1.47 1.50 1.43 1.45 0.3M
2022-03-08 1.53 1.53 1.43 1.47 0.5M
2022-03-07 1.60 1.60 1.51 1.57 0.4M
2022-03-04 1.73 1.73 1.62 1.65 0.4M
2022-03-03 1.69 1.74 1.66 1.74 0.1M
2022-03-02 1.73 1.80 1.66 1.69 0.5M
2022-03-01 1.97 1.97 1.74 1.80 0.8M
2022-02-28 2.11 2.11 1.85 1.92 0.9M
2022-02-25 2.02 2.18 2.02 2.12 1.8M
2022-02-24 2.15 2.15 1.88 2.02 2.1M
2022-02-23 2.28 2.34 2.08 2.15 1.8M
2022-02-22 2.13 2.40 1.95 2.24 4.5M
2022-02-21 1.80 2.18 1.75 2.10 3.9M
2022-02-18 1.75 1.76 1.69 1.74 0.4M
2022-02-17 1.65 1.77 1.64 1.77 0.9M
2022-02-16 1.69 1.71 1.60 1.64 0.4M
2022-02-15 1.61 1.70 1.58 1.65 0.9M
2022-02-14 1.63 1.69 1.45 1.60 1.9M
2022-02-11 1.44 1.44 1.38 1.42 0.1M
2022-02-10 1.47 1.47 1.42 1.45 0.2M
2022-02-09 1.42 1.47 1.40 1.47 0.6M
2022-02-08 1.30 1.43 1.30 1.43 0.9M
2022-02-07 1.21 1.30 1.20 1.29 0.2M
2022-02-04 1.27 1.27 1.21 1.21 0.0M
2022-01-31 1.18 1.18 1.18 1.18 0.0M
2022-01-28 1.17 1.17 1.17 1.17 0.0M
2022-01-27 1.17 1.17 1.17 1.17 0.0M
2022-01-26 1.20 1.27 1.20 1.22 0.0M
2022-01-25 1.20 1.20 1.18 1.18 0.2M
2022-01-24 1.18 1.18 1.18 1.18 0.0M
2022-01-21 1.18 1.20 1.18 1.18 0.0M
2022-01-20 1.18 1.18 1.18 1.18 0.1M
2022-01-19 1.20 1.20 1.18 1.18 0.1M
2022-01-18 1.18 1.19 1.18 1.19 0.1M
2022-01-17 1.18 1.19 1.18 1.18 0.1M
2022-01-14 1.17 1.17 1.17 1.16 0.1M
2022-01-13 1.15 1.15 1.15 1.15 0.0M
2022-01-12 1.19 1.19 1.15 1.15 0.0M
2022-01-11 1.17 1.17 1.17 1.17 0.0M
2022-01-10 1.17 1.17 1.17 1.17 0.0M
2022-01-07 1.16 1.16 1.16 1.16 0.0M
2022-01-06 1.16 1.16 1.16 1.16 0.0M
2022-01-05 1.18 1.18 1.16 1.16 0.0M
2022-01-04 1.19 1.19 1.19 1.19 0.0M
2022-01-03 1.19 1.19 1.19 1.19 0.0M