Innocare

9969
🏛️ hong-kong →
17.55
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
2021-12-31 15.10 15.50 15.04 15.30 0.5M
2021-12-30 14.40 14.78 14.20 14.78 1.8M
2021-12-29 15.00 15.48 14.52 14.80 0.8M
2021-12-28 15.02 15.40 14.20 15.20 3.9M
2021-12-24 15.92 15.92 15.00 15.04 1.2M
2021-12-23 15.98 16.00 15.36 15.46 1.0M
2021-12-22 16.00 16.00 15.24 15.62 1.4M
2021-12-21 15.34 16.10 15.24 15.88 1.9M
2021-12-20 16.00 16.06 15.06 15.34 2.8M
2021-12-17 17.00 17.28 15.90 16.04 4.2M
2021-12-16 16.26 17.12 16.24 16.50 4.8M
2021-12-15 18.40 18.40 16.08 16.24 6.4M
2021-12-14 18.74 19.20 18.28 18.34 2.0M
2021-12-13 19.34 19.52 18.56 18.74 1.5M
2021-12-10 19.10 19.48 18.72 18.96 1.2M
2021-12-09 18.44 19.42 18.30 19.26 2.5M
2021-12-08 18.60 18.96 18.34 18.44 2.2M
2021-12-07 18.18 18.78 18.06 18.50 1.6M
2021-12-06 18.04 18.86 17.50 18.18 3.3M
2021-12-03 18.40 19.22 18.32 18.70 2.3M
2021-12-02 18.98 18.98 18.32 18.42 3.0M
2021-12-01 19.80 20.30 19.04 19.04 1.5M
2021-11-30 20.30 20.50 19.58 19.88 2.1M
2021-11-29 20.25 21.60 20.05 20.45 0.9M
2021-11-26 21.10 21.90 20.25 20.60 1.5M
2021-11-25 21.60 21.60 20.65 21.40 1.2M
2021-11-24 20.75 21.60 20.75 21.20 1.3M
2021-11-23 21.60 21.90 21.00 21.25 1.7M
2021-11-22 21.70 22.15 21.40 21.75 1.3M
2021-11-19 21.60 22.20 21.30 21.85 2.0M
2021-11-18 21.30 21.90 21.05 21.85 2.0M
2021-11-17 20.70 22.30 20.70 21.60 4.7M
2021-11-16 20.05 21.35 20.05 20.90 2.9M
2021-11-15 18.62 20.40 18.62 20.05 2.3M
2021-11-12 19.22 19.58 18.96 19.40 1.7M
2021-11-11 19.26 19.70 18.86 19.20 1.6M
2021-11-10 18.72 19.70 18.52 19.52 2.7M
2021-11-09 18.48 19.10 18.48 18.86 2.3M
2021-11-08 18.74 18.96 17.88 18.46 3.2M
2021-11-05 18.48 18.88 18.02 18.10 2.4M
2021-11-04 17.36 17.98 17.36 17.88 1.6M
2021-11-03 17.62 18.10 17.20 17.40 2.6M
2021-11-02 18.16 18.70 17.40 17.70 2.2M
2021-11-01 18.30 19.48 17.50 18.14 4.0M
2021-10-29 18.58 19.26 18.58 18.68 13.3M
2021-10-28 18.42 19.06 18.38 18.74 1.4M
2021-10-27 18.84 19.70 18.40 18.54 2.1M
2021-10-26 19.40 19.48 19.10 19.12 1.5M
2021-10-25 19.50 20.20 19.22 19.58 2.7M
2021-10-22 20.05 20.60 19.94 20.00 1.3M
2021-10-21 20.30 21.30 20.00 20.10 2.0M
2021-10-20 20.35 21.20 20.15 20.65 2.1M
2021-10-19 20.15 21.00 20.15 20.65 2.2M
2021-10-18 19.76 21.40 19.76 20.70 1.9M
2021-10-15 20.00 20.80 19.78 20.05 2.4M
2021-10-12 20.90 20.90 19.78 20.05 1.9M
2021-10-11 19.04 20.20 18.90 19.96 4.0M
2021-10-08 18.86 19.58 18.52 19.02 1.9M
2021-10-07 17.92 18.70 17.60 18.60 1.9M
2021-10-06 17.64 18.12 17.26 17.54 4.0M
2021-10-05 17.50 18.88 17.30 17.68 3.4M
2021-10-04 20.40 20.50 17.42 17.50 4.5M
2021-09-30 19.00 21.10 19.00 21.05 3.2M
2021-09-29 19.80 20.05 19.10 19.34 2.6M
2021-09-28 20.40 20.65 20.05 20.35 1.0M
2021-09-27 20.20 21.20 20.00 20.65 1.4M
2021-09-24 20.75 21.50 20.15 20.25 2.1M
2021-09-23 20.50 21.30 20.50 20.95 1.9M
2021-09-21 19.60 20.65 19.60 20.55 0.8M
2021-09-20 20.00 20.50 19.28 19.98 1.1M
2021-09-17 19.04 20.70 19.04 20.60 2.0M
2021-09-16 19.98 20.10 19.10 19.24 1.8M
2021-09-15 20.30 20.80 19.80 20.10 1.5M
2021-09-14 20.25 20.95 20.00 20.50 3.5M
2021-09-13 21.25 21.25 19.84 19.98 2.5M
2021-09-10 21.75 22.40 21.20 21.25 1.1M
2021-09-09 22.00 22.70 21.65 21.75 1.1M
2021-09-08 23.25 23.25 21.95 22.30 1.4M
2021-09-07 23.05 23.10 22.30 22.60 1.4M
2021-09-06 22.10 23.50 21.80 23.25 2.1M
2021-09-03 21.70 22.35 21.20 22.30 1.9M
2021-09-02 22.25 22.90 21.10 21.55 2.2M
2021-09-01 21.40 22.45 21.40 22.20 1.7M
2021-08-31 20.70 21.75 20.60 21.75 1.4M
2021-08-30 20.25 21.85 20.25 20.95 3.7M
2021-08-27 20.40 20.80 19.62 20.25 2.3M
2021-08-26 21.10 21.10 19.72 19.96 3.4M
2021-08-25 21.90 21.90 21.00 21.50 2.0M
2021-08-24 20.50 22.30 20.50 21.55 2.6M
2021-08-23 19.20 21.40 18.80 21.10 4.1M
2021-08-20 22.05 22.05 18.62 19.56 11.4M
2021-08-19 22.70 23.20 21.65 21.95 4.3M
2021-08-18 23.35 23.35 22.35 22.65 1.4M
2021-08-17 23.35 24.80 22.95 23.15 5.1M
2021-08-16 23.15 23.75 22.75 23.05 2.5M
2021-08-13 22.50 23.90 22.00 23.15 7.2M
2021-08-12 24.30 24.55 21.75 22.00 8.9M
2021-08-11 25.80 25.95 24.85 24.95 2.2M
2021-08-10 25.30 25.95 24.90 25.45 1.8M
2021-08-09 24.10 25.15 23.50 25.00 2.3M
2021-08-06 24.50 24.75 23.95 24.15 2.1M
2021-08-05 24.95 25.30 24.25 24.45 1.8M
2021-08-04 25.40 25.80 24.80 24.95 2.2M
2021-08-03 25.50 26.20 24.75 25.40 2.3M
2021-08-02 24.75 25.90 24.70 25.50 2.4M
2021-07-30 26.00 26.00 24.55 25.60 4.0M
2021-07-29 26.20 26.20 24.90 26.05 4.8M
2021-07-28 23.05 24.40 22.85 24.20 6.2M
2021-07-27 26.55 26.55 22.35 23.05 8.5M
2021-07-26 27.50 27.50 24.75 25.60 8.3M
2021-07-23 29.40 29.40 27.65 27.90 4.7M
2021-07-22 28.85 29.75 28.60 29.25 2.7M
2021-07-21 29.80 30.30 28.85 29.00 4.2M
2021-07-20 30.65 30.85 29.50 29.75 3.9M
2021-07-19 30.40 32.05 29.80 30.65 6.4M
2021-07-16 30.50 31.50 30.25 30.40 3.5M
2021-07-15 29.80 31.15 29.50 30.55 4.7M
2021-07-14 28.90 30.75 28.65 30.35 6.5M
2021-07-13 31.50 31.80 28.55 28.65 11.0M
2021-07-12 28.70 30.90 28.25 30.25 4.7M
2021-07-09 27.85 28.55 27.20 28.10 3.5M
2021-07-08 29.20 30.00 27.90 28.05 2.5M
2021-07-07 28.60 29.50 28.50 29.30 3.3M
2021-07-06 30.15 30.20 27.60 28.95 6.5M
2021-07-05 26.90 30.30 26.30 30.15 38.2M
2021-07-02 28.25 28.55 26.45 27.40 5.4M
2021-06-30 28.85 29.25 28.30 28.55 3.0M
2021-06-29 28.95 30.20 28.10 28.70 5.4M
2021-06-28 26.85 29.35 26.40 29.10 5.6M
2021-06-25 26.75 27.90 26.30 26.40 3.1M
2021-06-24 25.95 26.80 25.65 26.65 3.3M
2021-06-23 24.65 25.95 24.55 25.65 4.1M
2021-06-22 24.60 25.10 24.10 24.65 3.1M
2021-06-21 24.15 25.05 23.90 24.60 1.3M
2021-06-18 24.35 25.20 24.10 24.10 4.8M
2021-06-17 24.90 25.25 24.15 24.45 3.2M
2021-06-16 26.80 26.95 24.35 24.40 5.0M
2021-06-15 26.75 27.75 25.95 26.50 5.4M
2021-06-11 25.80 26.90 25.15 26.25 5.2M
2021-06-10 25.95 26.20 25.10 25.40 4.1M
2021-06-09 24.80 26.40 24.25 25.65 7.6M
2021-06-08 24.00 25.20 23.80 24.90 3.2M
2021-06-07 23.95 23.95 23.20 23.80 1.6M
2021-06-04 23.95 24.65 23.40 23.60 2.0M
2021-06-03 24.50 24.90 23.35 23.85 2.2M
2021-06-02 25.20 25.20 23.90 24.20 2.3M
2021-06-01 23.55 25.40 23.55 24.65 4.8M
2021-05-31 22.80 24.70 22.70 23.75 4.6M
2021-05-28 22.70 23.45 21.90 22.35 3.0M
2021-05-27 23.45 23.90 22.50 22.50 15.7M
2021-05-26 21.85 23.55 21.45 23.45 5.1M
2021-05-25 22.55 22.80 21.45 21.85 4.2M
2021-05-24 21.65 22.60 20.70 22.55 6.8M
2021-05-21 21.10 22.70 20.85 21.95 6.6M
2021-05-20 21.10 21.80 20.80 21.05 4.5M
2021-05-18 20.80 21.50 20.55 21.10 4.3M
2021-05-17 21.80 21.85 20.70 20.80 8.4M
2021-05-14 21.35 21.95 20.60 21.45 6.1M
2021-05-13 23.10 23.45 21.05 21.25 13.6M
2021-05-12 23.20 23.75 21.05 23.00 25.9M
2021-05-11 25.80 25.80 24.40 25.20 3.0M
2021-05-10 25.45 26.30 25.00 25.65 2.8M
2021-05-07 25.15 26.00 24.80 24.80 4.3M
2021-05-06 25.50 25.90 24.35 25.25 4.8M
2021-05-05 26.00 27.30 25.05 25.55 6.3M
2021-05-04 24.35 26.35 24.35 26.10 3.7M
2021-05-03 24.45 24.80 23.70 24.75 1.6M
2021-04-30 24.50 24.90 24.00 24.60 2.2M
2021-04-29 25.80 25.80 23.95 24.50 2.8M
2021-04-28 25.80 26.15 24.65 24.90 6.5M
2021-04-27 23.50 25.80 23.30 25.70 15.7M
2021-04-26 25.25 25.30 23.30 23.60 7.2M
2021-04-23 26.15 26.80 24.50 25.05 12.1M
2021-04-22 23.45 25.75 23.45 25.50 10.2M
2021-04-21 22.60 23.70 21.55 23.25 6.0M
2021-04-20 21.00 23.10 20.60 22.60 10.5M
2021-04-19 20.80 21.40 20.50 21.00 6.1M
2021-04-16 20.80 21.15 20.35 20.75 7.4M
2021-04-15 20.60 21.25 20.25 20.90 6.9M
2021-04-14 19.32 21.05 19.30 20.60 10.2M
2021-04-13 18.42 19.32 18.42 19.20 4.3M
2021-04-12 18.90 19.08 18.50 18.66 3.8M
2021-04-09 18.62 19.10 18.40 18.90 3.5M
2021-04-08 19.00 19.58 18.80 18.98 3.2M
2021-04-07 19.02 19.18 18.60 19.00 7.2M
2021-04-01 18.36 18.92 18.34 18.52 2.9M
2021-03-31 19.00 19.00 18.00 18.16 1.7M
2021-03-30 18.46 19.20 18.34 18.70 3.4M
2021-03-29 18.98 19.36 18.30 18.46 2.7M
2021-03-26 18.34 18.94 18.20 18.84 1.7M
2021-03-25 17.82 18.28 17.50 18.04 1.6M
2021-03-24 17.80 18.60 17.70 18.28 2.2M
2021-03-23 19.46 19.62 18.12 18.32 2.7M
2021-03-22 18.70 19.48 18.32 19.10 3.1M
2021-03-19 19.70 19.80 18.72 19.14 24.0M
2021-03-18 19.20 20.20 19.08 19.92 5.6M
2021-03-17 18.78 19.40 18.64 19.20 6.0M
2021-03-16 19.00 19.40 18.86 19.02 3.2M
2021-03-15 19.30 19.30 18.00 18.48 2.0M
2021-03-12 19.46 19.70 18.02 18.40 5.7M
2021-03-11 17.50 18.52 17.44 18.50 2.3M
2021-03-10 17.32 17.58 17.08 17.46 2.3M
2021-03-09 16.86 18.00 16.28 16.68 5.4M
2021-03-08 18.22 19.20 16.80 17.24 7.6M
2021-03-05 18.10 18.50 17.68 17.82 5.0M
2021-03-04 20.00 20.20 18.80 18.86 3.6M
2021-03-03 20.50 21.00 20.25 20.55 3.3M
2021-03-02 20.20 20.60 19.68 20.50 5.4M
2021-03-01 19.38 19.76 18.36 19.60 4.1M
2021-02-26 19.10 19.26 17.68 18.86 7.5M
2021-02-25 19.86 20.30 19.28 19.60 3.8M
2021-02-24 20.00 21.15 19.16 19.48 6.9M
2021-02-23 20.90 21.20 19.60 19.92 5.1M
2021-02-22 21.90 21.95 20.20 20.90 7.0M
2021-02-19 21.20 22.25 20.80 21.35 4.3M
2021-02-18 22.70 23.30 21.70 22.05 9.8M
2021-02-17 23.55 23.70 22.10 22.70 8.0M
2021-02-16 19.60 23.80 19.60 23.55 8.0M
2021-02-11 19.62 20.00 19.10 19.50 1.4M
2021-02-10 19.46 19.78 18.52 19.68 3.5M
2021-02-09 20.00 20.10 19.28 19.46 3.2M
2021-02-08 21.50 21.85 19.30 19.78 11.6M
2021-02-05 18.48 21.20 18.26 20.95 16.0M
2021-02-04 18.64 19.46 17.64 18.18 11.7M
2021-02-03 18.06 20.00 18.06 18.40 29.2M
2021-02-02 13.78 15.80 13.78 15.72 13.0M
2021-02-01 13.58 13.98 13.48 13.76 4.5M
2021-01-29 13.50 13.68 12.98 13.52 2.7M
2021-01-28 12.48 13.64 12.48 13.24 4.6M
2021-01-27 13.22 13.32 12.66 13.02 3.5M
2021-01-26 13.60 13.60 13.10 13.16 2.3M
2021-01-25 13.40 13.62 12.92 13.60 4.6M
2021-01-22 13.42 13.66 13.06 13.14 2.6M
2021-01-21 13.90 13.90 13.18 13.50 2.1M
2021-01-20 13.50 14.16 13.50 13.78 4.4M
2021-01-19 13.32 13.46 13.20 13.38 3.3M
2021-01-18 13.06 13.66 13.06 13.34 3.9M
2021-01-15 12.62 13.24 12.22 13.06 25.5M
2021-01-14 12.70 13.60 12.70 13.34 3.3M
2021-01-13 12.36 13.16 12.36 12.52 1.8M
2021-01-12 12.28 12.76 12.06 12.32 2.0M
2021-01-11 12.72 12.96 12.02 12.06 2.7M
2021-01-08 13.10 13.10 12.34 12.72 2.7M
2021-01-07 13.30 13.62 12.80 12.84 4.1M
2021-01-06 13.60 13.66 13.26 13.64 2.2M
2021-01-05 13.72 13.88 13.46 13.56 2.4M
2021-01-04 13.50 14.24 13.50 13.74 3.2M