Hunlicar

3638
🏛️ hong-kong →
17.09
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
2023-12-29 2.68 3.00 2.68 3.00 0.1M
2023-12-28 2.64 2.88 2.60 2.81 0.0M
2023-12-27 2.52 2.84 2.47 2.76 0.1M
2023-12-22 2.42 2.58 2.40 2.53 0.0M
2023-12-21 2.64 2.72 2.54 2.54 0.0M
2023-12-20 3.00 3.00 2.54 2.72 0.1M
2023-12-19 2.90 2.92 2.72 2.72 0.0M
2023-12-18 3.12 3.12 3.12 3.12 0.0M
2023-12-15 2.84 3.12 2.84 3.12 0.0M
2023-12-14 2.82 2.94 2.82 3.06 0.0M
2023-12-13 2.88 3.00 2.82 3.00 0.0M
2023-12-12 2.95 2.95 2.95 3.06 0.0M
2023-12-11 3.06 3.06 2.95 3.06 0.0M
2023-12-08 3.18 3.30 3.18 3.30 0.0M
2023-12-07 3.12 3.12 3.12 3.12 0.0M
2023-12-06 3.06 3.06 3.06 3.06 0.0M
2023-12-05 3.06 3.06 3.00 3.06 0.0M
2023-12-04 3.00 3.00 3.00 3.00 0.0M
2023-12-01 3.00 3.12 2.93 2.94 0.0M
2023-11-30 2.88 2.88 2.84 2.84 0.0M
2023-11-29 2.82 2.95 2.82 2.89 0.0M
2023-11-28 2.83 2.88 2.81 2.88 0.0M
2023-11-27 2.81 3.06 2.76 2.89 0.0M
2023-11-24 2.83 2.86 2.83 2.86 0.0M
2023-11-23 3.00 3.12 2.82 2.96 0.1M
2023-11-22 3.26 3.57 3.16 3.16 0.3M
2023-11-21 2.59 3.73 2.59 3.26 4.2M
2023-11-20 2.69 2.75 2.54 2.57 1.0M
2023-11-17 2.57 3.01 2.46 2.46 0.0M
2023-11-16 2.05 3.01 2.05 2.75 2.6M
2023-11-15 2.27 2.28 2.11 2.12 0.0M
2023-11-14 2.05 2.05 2.04 2.08 0.0M
2023-11-13 2.03 2.03 2.03 2.03 0.0M
2023-11-10 2.02 2.02 2.02 2.02 0.0M
2023-11-09 2.07 2.07 2.07 2.07 0.0M
2023-11-08 2.07 2.07 2.07 2.07 0.0M
2023-11-07 1.95 2.25 1.95 2.02 0.0M
2023-11-06 2.02 2.02 2.02 2.02 0.0M
2023-11-03 2.07 2.07 2.00 2.00 0.0M
2023-11-02 2.18 2.18 1.87 2.17 0.0M
2023-11-01 1.99 1.99 1.95 1.95 0.0M
2023-10-31 2.21 2.22 1.99 1.99 0.0M
2023-10-30 2.09 2.09 2.09 2.09 0.0M
2023-10-27 2.09 2.09 2.09 2.09 0.0M
2023-10-26 2.09 2.09 2.09 2.09 0.0M
2023-10-25 2.05 2.05 2.03 2.09 0.0M
2023-10-24 2.09 2.25 2.06 2.07 0.0M
2023-10-20 2.26 2.30 2.16 2.18 0.0M
2023-10-19 2.34 2.35 2.25 2.28 0.0M
2023-10-18 2.35 2.35 2.25 2.26 0.0M
2023-10-17 2.38 2.40 2.34 2.38 0.0M
2023-10-16 2.49 2.59 2.45 2.46 0.0M
2023-10-13 2.51 2.59 2.41 2.58 0.0M
2023-10-12 2.59 2.59 2.59 2.59 0.0M
2023-10-11 2.69 2.69 2.59 2.59 0.0M
2023-10-10 2.75 2.75 2.75 2.75 0.0M
2023-10-09 2.80 2.90 2.80 2.90 0.0M
2023-10-06 3.06 3.06 3.06 3.06 0.0M
2023-10-05 3.06 3.06 3.06 3.06 0.0M
2023-10-04 3.06 3.06 3.06 3.06 0.0M
2023-10-03 3.16 3.16 3.16 3.16 0.0M
2023-09-29 3.06 3.26 3.01 3.26 0.0M
2023-09-28 3.16 3.16 3.16 3.16 0.0M
2023-09-27 3.16 3.16 3.16 3.16 0.0M
2023-09-26 3.16 3.16 3.16 3.16 0.0M
2023-09-25 3.16 3.16 3.16 3.16 0.0M
2023-09-22 3.16 3.16 3.16 3.16 0.0M
2023-09-21 3.16 3.16 3.16 3.16 0.0M
2023-09-20 3.16 3.16 3.16 3.16 0.0M
2023-09-19 3.06 3.21 3.06 3.16 0.0M
2023-09-18 3.16 3.16 3.16 3.16 0.0M
2023-09-15 3.21 3.21 3.11 3.16 0.0M
2023-09-14 3.26 3.26 3.26 3.26 0.0M
2023-09-13 3.26 3.26 3.26 3.26 0.0M
2023-09-12 3.37 3.63 3.11 3.21 0.1M
2023-09-11 3.21 3.21 3.06 3.06 0.0M
2023-09-07 3.37 3.42 3.26 3.26 0.0M
2023-09-06 3.42 4.97 3.37 3.37 0.1M
2023-09-05 3.01 3.01 3.01 3.01 0.0M
2023-09-04 3.01 3.01 3.01 3.01 0.0M
2023-08-31 3.06 3.06 3.01 3.01 0.0M
2023-08-30 3.01 3.06 3.01 3.06 0.0M
2023-08-29 3.16 3.16 2.90 2.95 0.0M
2023-08-28 3.52 3.68 3.26 3.42 0.0M
2023-08-25 3.63 3.83 3.52 3.52 0.0M
2023-08-24 4.61 4.61 3.78 3.83 0.0M
2023-08-23 4.56 4.61 3.73 3.83 0.0M
2023-08-22 3.94 3.94 3.94 3.94 0.0M
2023-08-21 3.94 3.94 3.94 3.94 0.0M
2023-08-18 3.94 3.94 3.94 3.94 0.0M
2023-08-17 3.94 3.94 3.94 3.94 0.0M
2023-08-16 3.78 3.78 3.78 3.78 0.0M
2023-08-15 3.78 3.78 3.78 3.78 0.0M
2023-08-14 3.89 3.89 3.89 3.89 0.0M
2023-08-11 3.89 3.89 3.89 3.89 0.0M
2023-08-10 3.89 3.89 3.89 3.89 0.0M
2023-08-09 3.68 3.94 3.68 3.89 0.0M
2023-08-08 4.04 4.04 3.94 4.04 0.0M
2023-08-07 4.20 4.20 4.20 4.20 0.0M
2023-08-04 4.20 4.20 4.20 4.20 0.0M
2023-08-03 4.20 4.20 4.20 4.20 0.0M
2023-08-02 4.09 4.25 4.09 4.09 0.0M
2023-08-01 4.56 4.56 3.99 4.30 0.0M
2023-07-31 4.30 4.30 4.30 4.30 0.0M
2023-07-28 3.99 4.30 3.94 4.30 0.0M
2023-07-27 4.20 4.20 4.20 4.20 0.0M
2023-07-26 4.20 4.20 4.20 4.20 0.0M
2023-07-25 4.20 4.20 4.20 4.20 0.0M
2023-07-24 4.20 4.20 4.20 4.20 0.0M
2023-07-21 4.20 4.20 4.20 4.20 0.0M
2023-07-20 4.20 4.20 4.20 4.20 0.0M
2023-07-19 4.20 4.20 4.20 4.20 0.0M
2023-07-18 4.20 4.20 4.20 4.20 0.0M
2023-07-14 4.09 4.20 3.63 4.20 0.0M
2023-07-13 4.40 4.40 4.40 4.40 0.0M
2023-07-12 4.46 4.46 4.46 4.46 0.0M
2023-07-11 4.46 4.46 4.46 4.46 0.0M
2023-07-10 4.61 4.61 4.61 4.51 0.0M
2023-07-07 4.30 4.30 4.30 4.30 0.0M
2023-07-06 4.30 4.30 4.30 4.30 0.0M
2023-07-05 4.25 4.30 4.20 4.30 0.0M
2023-07-04 3.89 4.46 3.89 4.40 0.0M
2023-07-03 4.61 4.61 4.61 4.61 0.0M
2023-06-30 4.61 4.61 4.61 4.61 0.0M
2023-06-29 4.61 4.61 4.61 4.61 0.0M
2023-06-28 4.46 4.61 4.30 4.61 0.0M
2023-06-27 4.82 4.82 4.82 4.82 0.0M
2023-06-26 4.82 4.82 4.30 4.77 0.0M
2023-06-23 4.97 5.13 4.97 5.13 0.0M
2023-06-21 5.13 5.13 5.13 5.13 0.0M
2023-06-20 5.28 5.28 5.08 5.13 0.0M
2023-06-19 5.60 5.91 4.97 5.08 0.0M
2023-06-16 5.49 5.70 5.08 5.13 0.0M
2023-06-15 5.08 5.08 5.08 5.08 0.0M
2023-06-14 5.39 5.39 4.97 5.13 0.0M
2023-06-13 5.13 5.13 5.13 5.13 0.0M
2023-06-12 5.18 5.18 5.18 5.18 0.0M
2023-06-09 5.39 5.39 5.39 5.39 0.0M
2023-06-08 5.28 5.49 5.18 5.39 0.0M
2023-06-07 5.28 5.28 5.28 5.28 0.0M
2023-06-06 5.28 5.28 5.28 5.28 0.0M
2023-06-05 5.28 5.28 5.28 5.28 0.0M
2023-06-02 5.49 6.01 5.18 5.28 0.1M
2023-06-01 5.18 6.01 5.18 6.01 0.0M
2023-05-31 6.01 6.01 6.01 6.01 0.0M
2023-05-30 6.01 6.01 6.01 6.01 0.0M
2023-05-29 6.01 6.01 6.01 6.01 0.0M
2023-05-25 6.11 6.11 6.11 6.11 0.0M
2023-05-24 6.11 6.11 6.11 6.11 0.0M
2023-05-23 5.18 6.11 5.18 6.11 0.0M
2023-05-22 5.80 5.80 5.80 5.80 0.0M
2023-05-19 5.49 5.49 5.49 5.49 0.0M
2023-05-18 5.80 5.80 5.80 5.49 0.0M
2023-05-17 5.39 5.39 5.39 5.39 0.0M
2023-05-16 5.70 5.70 5.70 5.70 0.0M
2023-05-15 5.70 6.11 5.70 6.11 0.0M
2023-05-12 5.91 5.91 5.91 5.91 0.0M
2023-05-11 5.91 5.91 5.91 5.91 0.0M
2023-05-10 5.91 5.91 5.91 5.91 0.0M
2023-05-09 5.91 5.91 5.91 5.91 0.0M
2023-05-08 5.91 5.91 5.91 5.91 0.0M
2023-05-05 6.01 6.01 6.01 6.01 0.0M
2023-05-04 6.01 6.01 6.01 6.01 0.0M
2023-05-03 5.91 6.01 5.91 6.01 0.0M
2023-05-02 6.01 6.01 5.39 5.49 0.0M
2023-04-28 6.53 6.53 6.53 6.53 0.0M
2023-04-27 6.63 6.63 6.63 6.63 0.0M
2023-04-26 6.53 6.63 6.53 6.63 0.0M
2023-04-25 6.63 6.63 6.63 6.63 0.0M
2023-04-24 6.22 6.63 6.11 6.63 0.4M
2023-04-21 6.22 7.05 6.22 6.73 0.5M
2023-04-20 6.73 6.73 6.73 6.73 0.0M
2023-04-19 6.73 6.73 6.73 6.73 0.0M
2023-04-18 6.73 6.73 6.73 6.73 0.0M
2023-04-17 6.94 6.94 6.63 6.73 0.1M
2023-04-14 6.32 6.32 6.32 6.32 0.0M
2023-04-13 6.32 6.32 6.32 6.32 0.0M
2023-04-12 5.91 6.84 5.91 6.32 0.0M
2023-04-11 6.63 6.63 6.63 6.63 0.0M
2023-04-06 6.63 6.63 6.63 6.63 0.0M
2023-04-04 6.63 6.63 6.63 6.63 0.0M
2023-04-03 6.63 6.63 6.63 6.63 0.0M
2023-03-31 6.63 6.63 6.63 6.63 0.0M
2023-03-30 6.63 6.63 6.63 6.63 0.0M
2023-03-29 6.63 6.63 6.63 6.63 0.0M
2023-03-28 6.63 6.63 6.63 6.63 0.0M
2023-03-27 6.63 6.63 6.63 6.63 0.0M
2023-03-24 6.63 6.63 6.63 6.63 0.0M
2023-03-23 6.73 6.73 6.73 6.73 0.0M
2023-03-22 6.73 6.73 6.73 6.73 0.0M
2023-03-21 6.73 6.73 6.73 6.73 0.0M
2023-03-20 6.84 6.84 6.84 6.84 0.0M
2023-03-17 6.94 6.94 6.94 6.94 0.0M
2023-03-16 6.94 6.94 6.94 6.94 0.0M
2023-03-15 7.05 7.05 7.05 7.05 0.0M
2023-03-14 5.91 7.15 5.39 7.15 0.0M
2023-03-13 6.63 6.63 6.63 6.63 0.0M
2023-03-10 5.70 5.70 5.70 6.01 0.0M
2023-03-09 6.63 6.63 6.63 6.63 0.0M
2023-03-08 6.63 6.63 6.63 6.63 0.0M
2023-03-07 6.63 6.63 6.63 6.63 0.0M
2023-03-06 6.63 6.63 6.63 6.63 0.0M
2023-03-03 6.53 6.53 5.80 5.80 0.0M
2023-03-02 7.25 7.25 7.25 7.25 0.0M
2023-03-01 7.05 7.25 7.05 7.25 0.0M
2023-02-28 6.42 7.05 6.42 7.05 0.0M
2023-02-27 6.84 6.84 6.84 6.84 0.0M
2023-02-24 6.84 6.84 6.84 6.84 0.0M
2023-02-23 6.42 6.84 6.42 6.84 0.0M
2023-02-22 6.42 6.42 6.42 6.42 0.0M
2023-02-21 6.22 6.73 6.22 6.42 0.0M
2023-02-20 6.53 6.73 6.53 6.73 0.0M
2023-02-17 7.25 9.84 6.84 7.25 2.2M
2023-02-16 6.53 6.53 6.53 6.53 0.0M
2023-02-15 6.53 6.53 6.53 6.53 0.0M
2023-02-14 6.53 6.53 6.53 6.53 0.0M
2023-02-13 6.53 6.53 6.53 6.53 0.0M
2023-02-10 6.22 6.53 6.22 6.53 0.0M
2023-02-09 5.80 6.11 5.49 6.11 0.0M
2023-02-08 6.42 6.42 6.42 6.42 0.0M
2023-02-07 6.42 6.42 6.42 6.42 0.0M
2023-02-06 6.42 6.42 6.42 6.42 0.0M
2023-02-03 6.42 6.42 6.42 6.42 0.0M
2023-02-02 6.42 6.42 6.42 6.42 0.0M
2023-02-01 6.42 6.42 6.42 6.42 0.0M
2023-01-31 6.42 6.42 6.42 6.42 0.0M
2023-01-30 6.42 6.42 6.42 6.42 0.0M
2023-01-27 6.42 6.42 6.42 6.42 0.0M
2023-01-26 6.42 6.42 6.42 6.42 0.0M
2023-01-20 6.63 6.63 6.63 6.63 0.0M
2023-01-19 6.63 6.63 6.63 6.63 0.0M
2023-01-18 6.63 6.63 6.63 6.63 0.0M
2023-01-17 6.63 6.63 6.63 6.63 0.0M
2023-01-16 6.63 6.63 6.63 6.63 0.0M
2023-01-13 6.63 6.63 6.63 6.63 0.0M
2023-01-12 6.63 6.63 6.63 6.63 0.0M
2023-01-11 6.63 6.63 6.63 6.63 0.0M
2023-01-10 6.63 6.63 6.63 6.63 0.0M
2023-01-09 6.32 6.32 6.32 6.32 0.0M
2023-01-06 6.32 6.32 6.32 6.32 0.0M
2023-01-05 6.63 6.63 6.63 6.63 0.0M
2023-01-04 6.63 6.63 6.63 6.63 0.0M
2023-01-03 5.80 6.94 5.80 6.63 0.0M