Hwabao WP S\u0026P Access Hong Kong Low Volatility High

159220
🏛️ china →
1.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1.15 1.15 1.15 1.15 418.8K
09:35 1.15 1.15 1.15 1.15 674.7K
09:40 1.15 1.15 1.15 1.15 1,766.6K
09:45 1.15 1.15 1.15 1.15 327.8K
09:50 1.15 1.15 1.15 1.15 396.6K
09:55 1.15 1.15 1.15 1.15 55.2K
10:00 1.15 1.15 1.15 1.15 112.5K
10:10 1.15 1.15 1.15 1.15 44.5K
10:15 1.15 1.15 1.15 1.15 666.4K
10:20 1.15 1.15 1.15 1.15 593.7K
10:25 1.15 1.15 1.15 1.15 390.0K
10:30 1.15 1.15 1.15 1.15 407.9K
10:35 1.15 1.15 1.15 1.15 217.5K
10:40 1.15 1.15 1.15 1.15 21.5K
10:50 1.15 1.15 1.15 1.15 11.3K
10:55 1.15 1.15 1.15 1.15 165.8K
11:00 1.15 1.15 1.15 1.15 150.0K
11:05 1.15 1.15 1.15 1.15 625.8K
11:10 1.15 1.15 1.15 1.15 54.0K
11:15 1.15 1.15 1.15 1.15 1,041.1K
11:20 1.15 1.15 1.15 1.15 1,021.0K
11:25 1.15 1.15 1.15 1.15 600.2K
13:00 1.15 1.15 1.15 1.15 155.1K
13:05 1.15 1.15 1.15 1.15 2,517.8K
13:10 1.15 1.15 1.15 1.15 150.1K
13:15 1.15 1.15 1.15 1.15 460.0K
13:20 1.15 1.15 1.15 1.15 135.3K
13:25 1.15 1.15 1.15 1.15 911.2K
13:30 1.15 1.15 1.15 1.15 126.3K
13:40 1.15 1.15 1.15 1.15 1,360.3K
13:45 1.15 1.15 1.15 1.15 90.0K
13:55 1.15 1.15 1.15 1.15 384.6K
14:00 1.15 1.15 1.15 1.15 775.6K
14:05 1.15 1.15 1.15 1.15 3,653.8K
14:10 1.15 1.15 1.15 1.15 1,294.3K
14:15 1.15 1.15 1.15 1.15 598.9K
14:20 1.15 1.15 1.15 1.15 9.1K
14:25 1.15 1.15 1.15 1.15 7.3K
14:30 1.15 1.15 1.15 1.15 77.9K
14:35 1.15 1.15 1.15 1.15 34.7K
14:40 1.15 1.15 1.15 1.15 19.9K
14:45 1.15 1.15 1.15 1.15 50.0K
14:50 1.15 1.15 1.15 1.15 192.9K
15:00 1.15 1.15 1.15 1.15 30.3K
15:40 1.15 1.15 1.15 1.15 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.14 1.15 1.13 1.15 16.7M
2025-09-25 1.15 1.15 1.14 1.14 13.7M
2025-09-24 1.15 1.15 1.15 1.15 16.0M
2025-09-23 1.15 1.15 1.15 1.15 22.8M
2025-09-22 1.16 1.18 1.15 1.15 49.9M
2025-09-19 1.16 1.17 1.16 1.17 17.1M
2025-09-18 1.18 1.18 1.16 1.16 12.4M
2025-09-17 1.18 1.19 1.18 1.18 41.3M
2025-09-16 1.18 1.19 1.18 1.18 11.3M
2025-09-15 1.19 1.19 1.18 1.18 12.4M
2025-09-12 1.19 1.20 1.18 1.18 27.1M
2025-09-11 1.18 1.19 1.17 1.19 23.2M
2025-09-10 1.16 1.18 1.16 1.18 19.8M
2025-09-09 1.16 1.17 1.16 1.16 14.6M
2025-09-08 1.16 1.16 1.15 1.16 11.7M
2025-09-05 1.14 1.15 1.13 1.15 15.5M
2025-09-04 1.14 1.15 1.13 1.14 7.8M
2025-09-03 1.15 1.15 1.14 1.14 12.1M
2025-09-02 1.15 1.15 1.14 1.14 18.7M
2025-09-01 1.14 1.15 1.14 1.15 20.4M
2025-08-29 1.15 1.15 1.14 1.14 15.4M
2025-08-28 1.14 1.15 1.14 1.14 17.7M
2025-08-27 1.15 1.16 1.14 1.14 15.1M
2025-08-26 1.16 1.16 1.15 1.15 16.5M
2025-08-25 1.16 1.16 1.15 1.16 20.9M
2025-08-22 1.15 1.16 1.15 1.15 16.4M
2025-08-21 1.15 1.16 1.15 1.15 24.1M
2025-08-20 1.15 1.15 1.14 1.15 37.1M
2025-08-19 1.16 1.16 1.15 1.15 21.0M
2025-08-18 1.16 1.16 1.15 1.15 29.2M
2025-08-15 1.15 1.17 1.15 1.16 17.8M
2025-08-14 1.16 1.17 1.16 1.16 15.7M
2025-08-13 1.15 1.16 1.15 1.16 12.6M
2025-08-12 1.15 1.15 1.15 1.15 14.6M
2025-08-11 1.15 1.15 1.14 1.15 29.0M
2025-08-08 1.15 1.15 1.15 1.15 11.7M
2025-08-07 1.14 1.15 1.14 1.15 4.3M
2025-08-06 1.14 1.15 1.14 1.14 3.4M
2025-08-05 1.13 1.14 1.13 1.14 7.8M
2025-08-04 1.13 1.13 1.12 1.13 5.5M
2025-08-01 1.14 1.15 1.13 1.13 10.0M
2025-07-31 1.16 1.16 1.14 1.14 14.4M
2025-07-30 1.15 1.16 1.15 1.16 13.2M
2025-07-29 1.15 1.15 1.14 1.15 11.2M
2025-07-28 1.15 1.16 1.14 1.15 14.3M
2025-07-25 1.15 1.15 1.14 1.15 8.9M
2025-07-24 1.14 1.15 1.14 1.15 8.2M
2025-07-23 1.14 1.25 1.14 1.14 12.8M
2025-07-22 1.13 1.14 1.13 1.14 19.3M
2025-07-21 1.12 1.13 1.12 1.13 30.0M
2025-07-18 1.12 1.12 1.12 1.12 11.2M
2025-07-17 1.12 1.13 1.12 1.12 5.6M
2025-07-16 1.12 1.12 1.12 1.12 6.6M
2025-07-15 1.12 1.12 1.11 1.12 11.2M
2025-07-14 1.12 1.12 1.12 1.12 8.0M
2025-07-11 1.11 1.12 1.11 1.12 13.1M
2025-07-10 1.10 1.11 1.10 1.11 11.6M
2025-07-09 1.11 1.11 1.10 1.10 11.1M
2025-07-08 1.11 1.12 1.11 1.11 9.4M
2025-07-07 1.11 1.11 1.10 1.11 9.9M
2025-07-04 1.11 1.11 1.10 1.10 11.0M
2025-07-03 1.11 1.12 1.10 1.11 12.8M
2025-07-02 1.09 1.11 1.09 1.11 13.1M
2025-07-01 1.09 1.10 1.09 1.09 4.4M
2025-06-30 1.09 1.09 1.08 1.09 9.4M
2025-06-27 1.10 1.10 1.09 1.09 10.6M
2025-06-26 1.10 1.11 1.09 1.10 10.9M
2025-06-25 1.09 1.10 1.09 1.10 11.7M
2025-06-24 1.08 1.09 1.08 1.09 6.4M
2025-06-23 1.11 1.11 1.07 1.08 26.3M
2025-06-20 1.06 1.07 1.06 1.07 5.7M
2025-06-19 1.07 1.08 1.05 1.06 3.9M
2025-06-18 1.08 1.08 1.07 1.08 8.7M
2025-06-17 1.09 1.09 1.08 1.08 9.3M
2025-06-16 1.08 1.08 1.07 1.08 8.5M
2025-06-13 1.07 1.08 1.07 1.08 9.8M
2025-06-12 1.07 1.08 1.07 1.07 8.5M
2025-06-11 1.06 1.07 1.06 1.07 8.1M
2025-06-10 1.05 1.07 1.05 1.06 32.3M
2025-06-09 1.05 1.05 1.05 1.05 8.1M
2025-06-06 1.04 1.05 1.00 1.05 2.4M
2025-06-05 1.05 1.05 1.04 1.05 1.5M
2025-06-04 1.04 1.04 1.04 1.04 2.3M
2025-06-03 1.03 1.04 1.03 1.04 7.8M
2025-05-30 1.03 1.03 1.03 1.03 3.5M
2025-05-29 1.03 1.04 1.03 1.03 1.9M
2025-05-28 1.03 1.03 1.03 1.03 8.0M
2025-05-27 1.03 1.03 1.03 1.03 3.4M
2025-05-26 1.03 1.04 1.03 1.03 9.7M
2025-05-23 1.03 1.04 1.03 1.03 5.8M
2025-05-22 1.04 1.04 1.03 1.03 3.5M
2025-05-21 1.03 1.04 1.03 1.04 9.3M
2025-05-20 1.02 1.03 1.02 1.03 34.1M
2025-05-19 1.02 1.03 1.02 1.02 28.0M
2025-05-16 1.02 1.02 1.02 1.02 3.8M
2025-05-15 1.03 1.03 1.02 1.02 13.9M
2025-05-14 1.02 1.03 1.02 1.03 30.9M
2025-05-13 1.02 1.02 1.01 1.02 12.8M
2025-05-12 1.02 1.02 1.01 1.02 233.4M