ICBCCS CNI HK Connect Technology

159636
🏛️ china →
1.56
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 0.93 0.94 0.92 0.92 80.9M
2022-12-29 0.93 0.94 0.92 0.92 112.1M
2022-12-28 0.91 0.94 0.91 0.93 100.0M
2022-12-27 0.90 0.91 0.90 0.91 0.9M
2022-12-26 0.90 0.91 0.89 0.90 5.8M
2022-12-23 0.91 0.92 0.90 0.91 75.1M
2022-12-22 0.88 0.92 0.88 0.91 77.3M
2022-12-21 0.88 0.89 0.87 0.87 72.5M
2022-12-20 0.89 0.89 0.87 0.87 109.8M
2022-12-19 0.91 0.93 0.89 0.89 85.6M
2022-12-16 0.90 0.92 0.89 0.91 94.4M
2022-12-15 0.92 0.92 0.90 0.90 102.1M
2022-12-14 0.92 0.93 0.91 0.93 48.6M
2022-12-13 0.92 0.93 0.91 0.92 48.4M
2022-12-12 0.94 0.95 0.91 0.91 88.4M
2022-12-09 0.92 0.94 0.91 0.93 96.7M
2022-12-08 0.89 0.92 0.89 0.91 99.2M
2022-12-07 0.90 0.93 0.89 0.89 110.9M
2022-12-06 0.90 0.93 0.89 0.89 101.2M
2022-12-05 0.88 0.91 0.87 0.91 113.7M
2022-12-02 0.86 0.88 0.86 0.86 67.0M
2022-12-01 0.88 0.89 0.86 0.86 151.6M
2022-11-30 0.83 0.85 0.82 0.84 38.9M
2022-11-29 0.79 0.83 0.79 0.83 131.2M
2022-11-28 0.77 0.79 0.77 0.78 137.3M
2022-11-25 0.81 0.81 0.79 0.80 64.8M
2022-11-24 0.82 0.82 0.80 0.81 87.6M
2022-11-23 0.80 0.82 0.79 0.81 40.5M
2022-11-22 0.83 0.85 0.80 0.80 80.8M
2022-11-21 0.84 0.84 0.81 0.84 20.6M
2022-11-18 0.86 0.89 0.85 0.85 35.5M
2022-11-17 0.86 0.87 0.83 0.85 99.4M
2022-11-16 0.87 0.89 0.85 0.86 108.8M
2022-11-15 0.82 0.87 0.80 0.86 178.8M
2022-11-14 0.83 0.84 0.81 0.82 89.5M
2022-11-11 0.82 0.82 0.79 0.81 92.8M
2022-11-10 0.76 0.77 0.75 0.75 103.6M
2022-11-09 0.79 0.80 0.77 0.77 106.5M
2022-11-08 0.80 0.81 0.78 0.79 106.3M
2022-11-07 0.77 0.81 0.76 0.80 166.9M
2022-11-04 0.73 0.79 0.73 0.77 156.2M
2022-11-03 0.74 0.74 0.72 0.73 91.8M
2022-11-02 0.73 0.75 0.72 0.75 80.6M
2022-11-01 0.68 0.74 0.68 0.73 107.0M
2022-10-31 0.66 0.70 0.66 0.68 123.9M
2022-10-28 0.70 0.70 0.66 0.67 92.4M
2022-10-27 0.71 0.72 0.70 0.70 37.9M
2022-10-26 0.68 0.72 0.68 0.70 67.7M
2022-10-25 0.66 0.70 0.64 0.68 157.0M
2022-10-24 0.73 0.73 0.66 0.66 86.0M
2022-10-21 0.72 0.73 0.72 0.73 71.9M
2022-10-20 0.72 0.73 0.70 0.72 116.8M
2022-10-19 0.75 0.76 0.74 0.74 67.2M
2022-10-18 0.75 0.76 0.74 0.76 49.5M
2022-10-17 0.73 0.73 0.71 0.73 64.8M
2022-10-14 0.71 0.75 0.71 0.74 48.8M
2022-10-13 0.73 0.73 0.71 0.71 92.3M
2022-10-12 0.71 0.73 0.68 0.73 56.6M
2022-10-11 0.74 0.74 0.71 0.72 56.7M
2022-10-10 0.74 0.75 0.73 0.73 45.5M
2022-09-30 0.77 0.78 0.73 0.74 19.7M
2022-09-29 0.79 0.79 0.75 0.76 64.8M
2022-09-28 0.79 0.79 0.78 0.78 47.0M
2022-09-27 0.78 0.79 0.77 0.79 56.5M
2022-09-26 0.76 0.80 0.76 0.78 66.4M
2022-09-23 0.78 0.78 0.76 0.77 24.8M
2022-09-22 0.79 0.79 0.77 0.78 21.9M
2022-09-21 0.80 0.80 0.79 0.79 52.7M
2022-09-20 0.80 0.82 0.80 0.81 46.7M
2022-09-19 0.82 0.82 0.80 0.80 25.4M
2022-09-16 0.83 0.83 0.82 0.82 46.9M
2022-09-15 0.83 0.84 0.83 0.83 16.9M
2022-09-14 0.85 0.85 0.83 0.83 31.0M
2022-09-13 0.87 0.87 0.85 0.85 25.2M
2022-09-09 0.85 0.87 0.84 0.87 28.5M
2022-09-08 0.86 0.87 0.85 0.85 27.0M
2022-09-07 0.86 0.87 0.85 0.86 40.1M
2022-09-06 0.87 0.87 0.86 0.87 33.9M
2022-09-05 0.87 0.87 0.86 0.87 50.8M
2022-09-02 0.89 0.89 0.87 0.88 28.6M
2022-09-01 0.90 0.91 0.88 0.88 30.6M
2022-08-31 0.89 0.92 0.89 0.91 61.8M
2022-08-30 0.90 0.90 0.88 0.90 55.1M
2022-08-29 0.91 0.92 0.90 0.91 46.1M
2022-08-26 0.89 0.92 0.89 0.91 45.8M
2022-08-25 0.87 0.89 0.86 0.89 42.3M
2022-08-24 0.88 0.88 0.86 0.86 46.1M
2022-08-23 0.89 0.89 0.88 0.88 34.5M
2022-08-22 0.88 0.89 0.88 0.89 31.8M
2022-08-19 0.89 0.90 0.89 0.89 44.7M
2022-08-18 0.90 0.90 0.89 0.89 46.6M
2022-08-17 0.90 0.90 0.89 0.90 35.0M
2022-08-16 0.91 0.93 0.88 0.89 38.9M
2022-08-15 0.91 0.93 0.91 0.92 33.4M
2022-08-12 0.92 0.92 0.91 0.91 28.6M
2022-08-11 0.89 0.91 0.89 0.91 33.9M
2022-08-10 0.91 0.91 0.88 0.88 28.0M
2022-08-09 0.93 0.93 0.91 0.92 38.4M
2022-08-08 0.93 0.93 0.92 0.92 53.0M
2022-08-05 0.92 0.94 0.92 0.93 41.9M
2022-08-04 0.90 0.92 0.90 0.92 35.1M
2022-08-03 0.89 0.91 0.89 0.89 34.9M
2022-08-02 0.91 0.91 0.87 0.88 50.0M
2022-08-01 0.91 0.94 0.90 0.92 50.5M
2022-07-29 0.96 0.96 0.91 0.91 98.9M
2022-07-28 0.96 0.97 0.96 0.96 55.1M
2022-07-27 0.97 0.97 0.96 0.96 17.8M
2022-07-26 0.96 0.97 0.96 0.97 28.8M
2022-07-25 0.96 0.96 0.95 0.95 13.8M
2022-07-22 0.96 0.99 0.96 0.97 6.0M
2022-07-21 0.98 0.99 0.97 0.98 9.9M
2022-07-20 1.00 1.00 0.96 0.98 2.2M