International Alliance

1563
🏛️ hong-kong →
0.21
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 1.15 1.15 1.10 1.12 34.5M
2023-12-28 1.07 1.17 1.07 1.13 19.1M
2023-12-27 1.08 1.11 1.05 1.08 14.1M
2023-12-22 1.13 1.14 1.07 1.08 17.3M
2023-12-21 1.15 1.16 1.11 1.12 13.0M
2023-12-20 1.12 1.17 1.09 1.14 17.9M
2023-12-19 1.19 1.19 1.10 1.11 20.5M
2023-12-18 1.22 1.22 1.18 1.19 6.9M
2023-12-15 1.20 1.24 1.19 1.21 17.1M
2023-12-14 1.20 1.22 1.20 1.20 10.8M
2023-12-13 1.25 1.25 1.18 1.19 33.8M
2023-12-12 1.25 1.26 1.21 1.24 12.0M
2023-12-11 1.24 1.25 1.19 1.24 14.0M
2023-12-08 1.22 1.33 1.20 1.23 46.5M
2023-12-07 1.23 1.23 1.18 1.21 22.0M
2023-12-06 1.26 1.26 1.22 1.23 12.4M
2023-12-05 1.29 1.34 1.23 1.25 19.3M
2023-12-04 1.30 1.30 1.25 1.28 16.5M
2023-12-01 1.34 1.35 1.28 1.29 27.0M
2023-11-30 1.32 1.39 1.31 1.32 47.6M
2023-11-29 1.40 1.40 1.31 1.31 31.8M
2023-11-28 1.40 1.44 1.37 1.37 29.0M
2023-11-27 1.49 1.50 1.38 1.38 52.7M
2023-11-24 1.55 1.73 1.48 1.49 165.8M
2023-11-23 1.51 1.57 1.45 1.50 58.9M
2023-11-22 1.41 1.52 1.39 1.50 83.2M
2023-11-21 1.42 1.49 1.36 1.39 46.1M
2023-11-20 1.33 1.47 1.30 1.42 66.9M
2023-11-17 1.37 1.38 1.31 1.33 23.7M
2023-11-16 1.41 1.45 1.36 1.38 30.3M
2023-11-15 1.46 1.53 1.37 1.40 56.9M
2023-11-14 1.33 1.74 1.33 1.42 249.5M
2023-11-13 1.24 1.41 1.22 1.33 100.9M
2023-11-10 1.25 1.25 1.21 1.23 8.8M
2023-11-09 1.26 1.27 1.22 1.26 9.5M
2023-11-08 1.30 1.31 1.24 1.25 21.1M
2023-11-07 1.34 1.34 1.29 1.29 13.1M
2023-11-06 1.34 1.38 1.31 1.33 31.4M
2023-11-03 1.35 1.35 1.31 1.33 21.0M
2023-11-02 1.37 1.39 1.32 1.33 23.9M
2023-11-01 1.48 1.50 1.36 1.37 38.7M
2023-10-31 1.34 1.47 1.32 1.42 105.5M
2023-10-30 1.34 1.39 1.29 1.34 39.7M
2023-10-27 1.32 1.41 1.30 1.32 50.9M
2023-10-26 1.25 1.45 1.21 1.33 110.9M
2023-10-25 1.34 1.34 1.24 1.25 27.0M
2023-10-24 1.34 1.39 1.26 1.30 33.4M
2023-10-20 1.30 1.36 1.25 1.30 32.2M
2023-10-19 1.38 1.47 1.27 1.30 63.9M
2023-10-18 1.55 1.63 1.37 1.38 65.8M
2023-10-17 1.52 1.72 1.52 1.53 91.3M
2023-10-16 1.51 1.78 1.36 1.54 205.1M
2023-10-13 1.55 1.57 1.35 1.47 104.9M
2023-10-12 1.17 1.57 1.16 1.57 180.2M
2023-10-11 1.25 1.27 1.13 1.16 39.8M
2023-10-10 1.28 1.28 1.21 1.23 26.6M
2023-10-09 1.39 1.39 1.22 1.25 20.4M
2023-10-06 1.29 1.36 1.24 1.35 8.2M
2023-10-05 1.28 1.30 1.23 1.28 4.0M
2023-10-04 1.33 1.33 1.25 1.29 4.4M
2023-10-03 1.51 1.52 1.26 1.34 6.5M
2023-09-29 1.41 1.60 1.41 1.48 10.8M
2023-09-28 1.55 1.55 1.37 1.41 45.8M
2023-09-27 1.77 1.85 1.52 1.54 63.5M
2023-09-26 1.65 1.78 1.54 1.67 113.2M
2023-09-25 1.78 1.85 1.57 1.58 63.4M
2023-09-22 2.10 2.13 1.72 1.77 88.0M
2023-09-21 2.25 2.44 1.99 2.07 129.7M
2023-09-20 2.23 2.46 2.02 2.19 147.3M
2023-09-19 1.90 2.53 1.84 2.44 316.6M
2023-09-18 3.00 3.19 1.76 1.84 285.8M
2023-09-15 2.05 2.77 1.89 2.69 320.8M
2023-09-14 1.29 1.85 1.21 1.79 365.3M
2023-09-13 1.00 1.68 0.98 1.25 287.8M
2023-09-12 0.97 1.00 0.91 0.95 18.5M
2023-09-11 1.01 1.04 0.92 0.95 25.3M
2023-09-07 1.09 1.11 0.96 0.99 22.1M
2023-09-06 1.12 1.22 1.00 1.08 55.7M
2023-09-05 1.11 1.43 1.06 1.10 78.5M
2023-09-04 1.30 1.40 0.88 1.02 30.8M
2023-08-31 1.30 1.70 1.22 1.30 53.5M
2023-08-30 1.10 1.33 0.61 1.30 155.6M
2023-08-29 4.65 4.66 0.62 0.82 99.0M
2023-08-28 4.61 4.79 4.60 4.70 0.6M
2023-08-25 4.76 4.76 4.55 4.56 0.3M
2023-08-24 4.76 4.76 4.66 4.68 1.6M
2023-08-23 4.62 4.73 4.61 4.67 0.3M
2023-08-22 4.76 4.76 4.58 4.68 0.5M
2023-08-21 4.80 4.88 4.56 4.61 0.7M
2023-08-18 4.77 4.99 4.70 4.78 3.1M
2023-08-17 4.81 4.81 4.63 4.77 0.4M
2023-08-16 4.83 4.83 4.52 4.71 0.6M
2023-08-15 4.90 4.90 4.55 4.56 0.8M
2023-08-14 5.04 5.04 4.77 4.80 0.4M
2023-08-11 5.07 5.19 4.90 4.91 0.8M
2023-08-10 5.06 5.11 4.98 5.07 0.9M
2023-08-09 5.00 5.13 4.93 5.06 0.6M
2023-08-08 4.72 5.00 4.72 4.92 0.9M
2023-08-07 4.80 4.95 4.63 4.78 1.7M
2023-08-04 5.30 5.35 4.78 4.85 3.4M
2023-08-03 5.15 5.48 5.07 5.31 10.4M
2023-08-02 5.13 5.31 5.13 5.27 0.5M
2023-08-01 5.01 5.36 5.01 5.14 0.8M
2023-07-31 5.25 5.31 4.90 5.01 1.4M
2023-07-28 5.17 5.48 4.96 5.25 10.7M
2023-07-27 4.98 5.45 4.85 5.18 6.9M
2023-07-26 4.68 5.09 4.68 4.89 0.9M
2023-07-25 5.00 5.00 4.79 4.83 0.2M
2023-07-24 5.03 5.03 4.83 4.86 1.3M
2023-07-21 4.94 5.04 4.84 4.86 0.1M
2023-07-20 5.06 5.06 4.82 4.99 1.3M
2023-07-19 5.05 5.17 4.79 4.91 0.7M
2023-07-18 5.01 5.07 5.00 5.01 0.3M
2023-07-14 5.14 5.14 4.99 5.04 0.3M
2023-07-13 4.98 5.15 4.92 4.98 1.0M
2023-07-12 4.80 4.95 4.80 4.87 0.3M
2023-07-11 4.82 4.82 4.72 4.80 2.1M
2023-07-10 4.92 4.92 4.77 4.82 0.3M
2023-07-07 4.89 4.89 4.78 4.78 0.3M
2023-07-06 5.09 5.09 4.84 4.97 1.0M
2023-07-05 4.99 5.11 4.98 5.01 0.4M
2023-07-04 4.98 5.11 4.92 4.98 0.7M
2023-07-03 4.89 4.95 4.77 4.89 0.5M
2023-06-30 4.99 5.07 4.80 4.80 0.8M
2023-06-29 5.01 5.19 4.86 4.98 1.1M
2023-06-28 4.78 5.03 4.78 4.99 0.7M
2023-06-27 4.87 4.96 4.76 4.87 0.9M
2023-06-26 5.13 5.13 4.82 4.94 1.4M
2023-06-23 4.95 5.30 4.88 5.08 1.6M
2023-06-21 4.81 5.10 4.75 5.01 8.5M
2023-06-20 4.98 4.99 4.63 4.93 4.1M
2023-06-19 5.20 5.20 4.80 4.82 6.9M
2023-06-16 5.24 5.32 5.00 5.29 2.5M
2023-06-15 5.23 5.53 5.10 5.23 1.6M
2023-06-14 4.88 5.28 4.84 5.23 2.8M
2023-06-13 4.70 5.11 4.70 5.00 1.5M
2023-06-12 4.98 5.13 4.69 4.81 1.4M
2023-06-09 4.88 5.24 4.68 5.16 2.5M
2023-06-08 4.43 5.04 4.41 5.00 1.0M
2023-06-07 4.93 4.93 4.36 4.48 4.4M
2023-06-06 4.65 5.28 4.53 4.75 2.3M
2023-06-05 5.06 5.08 2.88 4.84 11.9M
2023-06-02 5.63 5.78 4.45 4.85 13.6M
2023-06-01 5.53 5.71 5.51 5.64 0.6M
2023-05-31 5.68 6.03 5.56 5.59 1.5M
2023-05-30 5.60 5.79 5.60 5.75 1.3M
2023-05-29 5.52 5.73 5.52 5.65 1.0M
2023-05-25 5.79 5.79 5.52 5.56 0.3M
2023-05-24 5.56 5.98 5.56 5.69 2.2M
2023-05-23 5.49 5.85 5.49 5.85 2.1M
2023-05-22 5.47 5.64 5.47 5.60 0.9M
2023-05-19 5.50 5.55 5.40 5.47 6.4M
2023-05-18 5.58 5.59 5.36 5.50 1.0M
2023-05-17 6.03 6.04 5.45 5.58 2.0M
2023-05-16 6.10 6.18 5.91 6.03 3.2M
2023-05-15 5.81 6.33 5.75 6.10 2.9M
2023-05-12 5.51 5.82 5.50 5.79 0.4M
2023-05-11 5.70 5.70 5.50 5.50 0.3M
2023-05-10 5.56 5.65 5.45 5.60 0.2M
2023-05-09 5.58 5.70 5.51 5.56 0.1M
2023-05-08 5.79 5.79 5.41 5.58 3.4M
2023-05-05 5.50 5.85 5.50 5.55 0.6M
2023-05-04 5.45 5.55 5.13 5.50 0.8M
2023-05-03 5.68 5.80 5.42 5.48 2.2M
2023-05-02 5.41 5.73 5.20 5.73 0.5M
2023-04-28 5.67 5.67 5.30 5.52 1.3M
2023-04-27 5.73 5.74 5.52 5.62 0.7M
2023-04-26 5.80 5.80 5.50 5.69 0.7M
2023-04-25 6.11 6.25 5.60 5.67 1.1M
2023-04-24 5.95 6.27 5.93 6.06 1.2M
2023-04-21 5.44 5.97 5.44 5.83 1.5M
2023-04-20 5.65 5.67 5.31 5.41 1.9M
2023-04-19 5.70 5.81 5.56 5.70 0.5M
2023-04-18 5.68 5.80 5.50 5.74 0.4M
2023-04-17 5.71 5.84 5.42 5.74 0.9M
2023-04-14 6.15 6.43 5.71 5.89 1.6M
2023-04-13 5.61 6.22 5.59 6.15 3.8M
2023-04-12 5.80 5.90 5.40 5.74 1.4M
2023-04-11 5.33 5.75 5.02 5.62 2.3M
2023-04-06 5.99 6.96 5.20 5.42 5.5M
2023-04-04 5.13 5.86 5.01 5.81 2.2M
2023-04-03 5.06 5.15 4.80 5.13 1.2M
2023-03-31 4.65 5.18 4.52 5.02 4.4M
2023-03-30 5.22 5.22 4.45 4.60 5.0M
2023-03-29 4.50 5.19 4.32 5.19 4.6M
2023-03-28 4.88 4.88 4.42 4.51 6.3M
2023-03-27 5.15 5.15 4.72 4.88 1.0M
2023-03-24 5.28 5.28 4.44 4.89 6.0M
2023-03-23 4.62 5.14 4.50 4.89 4.2M
2023-03-22 5.46 5.72 4.46 4.65 7.9M
2023-03-21 5.57 6.15 5.17 5.43 17.1M
2023-03-20 13.74 13.74 4.30 5.18 31.4M
2023-03-17 18.54 18.54 15.38 16.16 31.9M
2023-03-16 19.20 19.62 18.24 18.54 2.7M
2023-03-15 19.20 19.40 18.00 18.96 4.3M
2023-03-14 18.90 19.28 18.70 19.12 4.4M
2023-03-13 18.88 19.18 17.92 18.90 2.9M
2023-03-10 18.66 19.06 18.58 18.92 3.2M
2023-03-09 18.58 18.90 18.52 18.74 3.5M
2023-03-08 18.36 18.74 18.20 18.58 1.9M
2023-03-07 17.94 18.60 17.56 18.40 2.0M
2023-03-06 18.20 18.30 17.48 18.26 1.9M
2023-03-03 18.10 18.38 17.90 18.24 2.0M
2023-03-02 17.96 18.34 17.62 18.10 2.1M
2023-03-01 17.70 18.04 17.48 17.92 4.7M
2023-02-28 16.92 17.80 16.80 17.70 8.9M
2023-02-27 17.56 17.56 14.74 17.00 4.5M
2023-02-24 17.74 17.88 17.50 17.74 1.5M
2023-02-23 17.68 17.98 17.52 17.74 1.6M
2023-02-22 17.48 17.88 17.34 17.66 1.7M
2023-02-21 17.60 18.24 17.10 17.62 1.4M
2023-02-20 17.34 17.76 16.98 17.60 2.8M
2023-02-17 16.60 17.40 16.60 17.24 1.7M
2023-02-16 17.20 17.68 17.02 17.30 1.5M
2023-02-15 16.18 17.38 16.18 17.30 1.7M
2023-02-14 16.80 17.34 16.08 16.44 2.3M
2023-02-13 15.64 17.20 15.38 16.92 1.0M
2023-02-10 17.06 17.26 14.84 15.76 3.3M
2023-02-09 17.36 17.38 17.00 17.22 1.1M
2023-02-08 16.70 17.60 16.70 17.28 1.0M
2023-02-07 16.80 17.40 16.80 17.34 1.1M
2023-02-06 16.50 17.48 16.42 17.14 2.6M
2023-02-03 16.18 17.40 16.18 17.24 1.2M
2023-02-02 17.20 17.48 16.32 16.40 1.5M
2023-02-01 17.02 17.46 16.94 17.20 2.3M
2023-01-31 16.98 17.36 16.44 17.00 3.0M
2023-01-30 16.98 17.16 16.16 16.50 1.2M
2023-01-27 16.78 17.08 16.40 16.92 1.1M
2023-01-26 16.52 16.96 16.38 16.78 1.4M
2023-01-20 16.78 16.88 16.48 16.78 1.1M
2023-01-19 15.70 16.58 15.56 16.58 2.2M
2023-01-18 15.60 15.90 15.36 15.60 2.5M
2023-01-17 15.56 15.80 15.24 15.40 2.5M
2023-01-16 15.44 15.94 15.28 15.40 2.1M
2023-01-13 15.36 15.92 14.52 15.26 0.9M
2023-01-12 13.30 15.62 12.98 15.04 1.5M
2023-01-11 15.30 15.34 12.84 13.14 3.8M
2023-01-10 14.06 15.84 14.04 15.30 2.4M
2023-01-09 13.80 14.58 12.80 14.06 2.6M
2023-01-06 11.78 12.76 11.32 12.44 2.0M
2023-01-05 11.12 11.72 10.76 11.66 2.2M
2023-01-04 9.75 11.28 9.67 10.98 2.3M
2023-01-03 9.30 9.70 9.28 9.69 1.5M