Intl Housewares Retail

1373
🏛️ hong-kong →
0.81
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 2.79 2.79 2.77 2.77 0.4M
2021-12-30 2.77 2.79 2.77 2.77 0.6M
2021-12-29 2.78 2.79 2.77 2.77 1.4M
2021-12-28 2.75 2.79 2.74 2.77 1.6M
2021-12-24 2.73 2.76 2.67 2.75 1.7M
2021-12-23 2.66 2.67 2.65 2.66 0.6M
2021-12-22 2.66 2.67 2.65 2.66 0.3M
2021-12-21 2.65 2.67 2.65 2.65 0.4M
2021-12-20 2.66 2.68 2.64 2.65 0.5M
2021-12-17 2.66 2.67 2.64 2.65 0.4M
2021-12-16 2.65 2.67 2.64 2.64 0.7M
2021-12-15 2.66 2.68 2.65 2.65 0.5M
2021-12-14 2.66 2.69 2.66 2.66 0.4M
2021-12-13 2.66 2.68 2.65 2.66 0.7M
2021-12-10 2.66 2.66 2.64 2.65 0.5M
2021-12-09 2.66 2.70 2.64 2.65 0.6M
2021-12-08 2.66 2.67 2.65 2.66 0.6M
2021-12-07 2.67 2.68 2.65 2.66 0.5M
2021-12-06 2.70 2.70 2.65 2.67 0.6M
2021-12-03 2.66 2.67 2.65 2.66 0.7M
2021-12-02 2.67 2.68 2.65 2.66 0.4M
2021-12-01 2.66 2.70 2.65 2.69 0.3M
2021-11-30 2.67 2.68 2.65 2.66 0.6M
2021-11-29 2.68 2.72 2.67 2.69 0.6M
2021-11-26 2.75 2.75 2.70 2.72 0.6M
2021-11-25 2.79 2.79 2.73 2.75 0.5M
2021-11-24 2.79 2.80 2.71 2.79 0.5M
2021-11-23 2.71 2.81 2.71 2.79 1.5M
2021-11-22 2.67 2.73 2.66 2.71 1.6M
2021-11-19 2.64 2.66 2.64 2.66 0.5M
2021-11-18 2.65 2.66 2.63 2.66 0.9M
2021-11-17 2.64 2.65 2.64 2.65 0.5M
2021-11-16 2.65 2.65 2.64 2.64 0.3M
2021-11-15 2.65 2.67 2.65 2.65 0.6M
2021-11-12 2.65 2.68 2.64 2.66 1.4M
2021-11-11 2.65 2.66 2.64 2.66 0.7M
2021-11-10 2.66 2.66 2.64 2.66 0.7M
2021-11-09 2.66 2.68 2.64 2.66 0.7M
2021-11-08 2.65 2.66 2.64 2.66 1.4M
2021-11-05 2.65 2.66 2.65 2.65 0.3M
2021-11-04 2.65 2.66 2.65 2.66 0.5M
2021-11-03 2.66 2.67 2.65 2.65 0.7M
2021-11-02 2.68 2.68 2.65 2.66 0.6M
2021-11-01 2.66 2.68 2.64 2.65 0.9M
2021-10-29 2.68 2.68 2.66 2.67 0.4M
2021-10-28 2.67 2.68 2.66 2.66 0.4M
2021-10-27 2.67 2.68 2.66 2.68 0.6M
2021-10-26 2.68 2.69 2.68 2.68 0.6M
2021-10-25 2.67 2.69 2.67 2.68 0.5M
2021-10-22 2.69 2.70 2.67 2.67 0.6M
2021-10-21 2.68 2.70 2.67 2.69 1.0M
2021-10-20 2.65 2.70 2.64 2.68 1.1M
2021-10-19 2.66 2.66 2.64 2.65 0.6M
2021-10-18 2.64 2.65 2.63 2.65 0.3M
2021-10-15 2.66 2.66 2.63 2.65 0.4M
2021-10-12 2.64 2.66 2.64 2.66 0.4M
2021-10-11 2.66 2.66 2.64 2.64 0.7M
2021-10-08 2.64 2.66 2.62 2.66 0.3M
2021-10-07 2.64 2.64 2.62 2.64 0.5M
2021-10-06 2.62 2.65 2.60 2.63 0.6M
2021-10-05 2.62 2.64 2.60 2.62 0.6M
2021-10-04 2.65 2.66 2.63 2.63 0.4M
2021-09-30 2.67 2.68 2.64 2.65 0.5M
2021-09-29 2.66 2.70 2.64 2.67 0.6M
2021-09-28 2.66 2.66 2.63 2.65 0.5M
2021-09-27 2.70 2.70 2.59 2.65 1.5M
2021-09-24 2.84 2.84 2.79 2.81 1.2M
2021-09-23 2.82 2.85 2.80 2.82 1.1M
2021-09-21 2.80 2.82 2.78 2.82 0.8M
2021-09-20 2.78 2.82 2.74 2.80 1.9M
2021-09-17 2.78 2.82 2.77 2.80 0.5M
2021-09-16 2.80 2.80 2.78 2.79 0.9M
2021-09-15 2.82 2.83 2.80 2.80 0.6M
2021-09-14 2.82 2.83 2.82 2.82 0.3M
2021-09-13 2.83 2.84 2.82 2.82 0.3M
2021-09-10 2.83 2.85 2.82 2.83 0.3M
2021-09-09 2.84 2.85 2.82 2.83 1.0M
2021-09-08 2.81 2.85 2.81 2.82 0.9M
2021-09-07 2.77 2.82 2.77 2.81 0.5M
2021-09-06 2.78 2.81 2.76 2.77 0.6M
2021-09-03 2.77 2.79 2.76 2.77 0.4M
2021-09-02 2.77 2.80 2.76 2.77 0.5M
2021-09-01 2.75 2.79 2.75 2.77 0.5M
2021-08-31 2.74 2.79 2.73 2.75 0.7M
2021-08-30 2.72 2.75 2.72 2.74 0.5M
2021-08-27 2.72 2.74 2.70 2.71 1.1M
2021-08-26 2.76 2.77 2.71 2.74 1.0M
2021-08-25 2.76 2.77 2.74 2.76 0.3M
2021-08-24 2.75 2.76 2.73 2.73 0.6M
2021-08-23 2.70 2.78 2.70 2.75 0.5M
2021-08-20 2.81 2.83 2.67 2.71 4.0M
2021-08-19 2.82 2.83 2.81 2.81 0.5M
2021-08-18 2.82 2.83 2.81 2.82 0.8M
2021-08-17 2.84 2.84 2.82 2.83 1.1M
2021-08-16 2.84 2.86 2.82 2.85 0.5M
2021-08-13 2.87 2.88 2.82 2.85 0.8M
2021-08-12 2.86 2.88 2.85 2.86 1.3M
2021-08-11 2.89 2.89 2.85 2.86 0.5M
2021-08-10 2.85 2.90 2.85 2.87 0.6M
2021-08-09 2.85 2.90 2.85 2.86 0.4M
2021-08-06 2.84 2.90 2.84 2.85 0.4M
2021-08-05 2.86 2.87 2.82 2.84 0.8M
2021-08-04 2.86 2.89 2.85 2.88 1.4M
2021-08-03 2.90 2.90 2.85 2.87 0.3M
2021-08-02 2.89 2.90 2.84 2.88 1.7M
2021-07-30 2.83 2.86 2.80 2.81 5.1M
2021-07-29 2.90 2.93 2.86 2.90 1.1M
2021-07-28 2.82 2.87 2.80 2.82 1.4M
2021-07-27 2.90 2.99 2.81 2.82 1.4M
2021-07-26 2.90 2.92 2.82 2.86 1.6M
2021-07-23 2.93 2.95 2.80 2.91 4.1M
2021-07-22 3.03 3.08 2.91 2.94 1.4M
2021-07-21 3.04 3.08 3.01 3.03 0.7M
2021-07-20 3.11 3.11 3.01 3.01 1.3M
2021-07-19 3.20 3.20 3.09 3.13 1.2M
2021-07-16 3.23 3.26 3.20 3.22 1.2M
2021-07-15 3.17 3.20 3.16 3.19 0.8M
2021-07-14 3.12 3.18 3.06 3.16 1.9M
2021-07-13 3.11 3.15 3.10 3.11 0.7M
2021-07-12 3.11 3.16 3.06 3.11 1.4M
2021-07-09 3.05 3.11 2.97 3.08 1.3M
2021-07-08 3.20 3.26 2.97 3.05 3.2M
2021-07-07 3.20 3.25 3.17 3.20 0.9M
2021-07-06 3.24 3.26 3.16 3.21 1.6M
2021-07-05 3.11 3.30 3.08 3.24 3.3M
2021-07-02 3.07 3.10 3.04 3.10 2.1M
2021-06-30 3.02 3.09 3.00 3.08 1.5M
2021-06-29 3.03 3.03 3.01 3.03 0.6M
2021-06-28 2.99 3.05 2.99 3.04 0.4M
2021-06-25 2.96 3.03 2.96 3.01 0.7M
2021-06-24 3.01 3.01 2.96 2.96 0.6M
2021-06-23 3.04 3.06 2.98 3.01 0.9M
2021-06-22 2.98 3.04 2.95 3.04 1.8M
2021-06-21 2.95 2.99 2.90 2.95 1.3M
2021-06-18 2.89 2.99 2.89 2.95 2.5M
2021-06-17 2.84 2.96 2.81 2.88 2.0M
2021-06-16 2.82 2.86 2.82 2.82 0.4M
2021-06-15 2.83 2.84 2.80 2.84 0.3M
2021-06-11 2.81 2.83 2.81 2.82 0.4M
2021-06-10 2.80 2.83 2.80 2.81 0.4M
2021-06-09 2.81 2.82 2.80 2.82 0.3M
2021-06-08 2.83 2.84 2.80 2.81 0.8M
2021-06-07 2.82 2.84 2.81 2.83 0.3M
2021-06-04 2.82 2.85 2.79 2.81 0.8M
2021-06-03 2.83 2.85 2.83 2.84 0.8M
2021-06-02 2.82 2.86 2.82 2.83 0.9M
2021-06-01 2.79 2.82 2.78 2.82 0.5M
2021-05-31 2.81 2.81 2.78 2.79 0.4M
2021-05-28 2.80 2.83 2.80 2.81 0.7M
2021-05-27 2.86 2.88 2.79 2.79 1.7M
2021-05-26 2.75 2.77 2.74 2.77 0.3M
2021-05-25 2.74 2.79 2.74 2.76 0.6M
2021-05-24 2.68 2.79 2.68 2.79 1.7M
2021-05-21 2.67 2.68 2.65 2.67 0.6M
2021-05-20 2.63 2.67 2.63 2.65 0.3M
2021-05-18 2.65 2.66 2.63 2.65 0.3M
2021-05-17 2.67 2.67 2.63 2.65 0.4M
2021-05-14 2.66 2.71 2.64 2.65 0.2M
2021-05-13 2.64 2.66 2.63 2.63 0.2M
2021-05-12 2.64 2.67 2.64 2.67 0.3M
2021-05-11 2.64 2.67 2.62 2.65 0.4M
2021-05-10 2.64 2.66 2.64 2.64 0.3M
2021-05-07 2.65 2.66 2.64 2.64 0.4M
2021-05-06 2.66 2.67 2.64 2.65 0.3M
2021-05-05 2.65 2.67 2.64 2.66 0.2M
2021-05-04 2.65 2.68 2.64 2.65 0.7M
2021-05-03 2.65 2.67 2.63 2.65 0.8M
2021-04-30 2.65 2.67 2.62 2.65 0.7M
2021-04-29 2.66 2.69 2.64 2.65 0.4M
2021-04-28 2.66 2.67 2.62 2.64 0.4M
2021-04-27 2.66 2.68 2.64 2.65 0.5M
2021-04-26 2.68 2.70 2.62 2.67 0.5M
2021-04-23 2.65 2.69 2.65 2.65 0.9M
2021-04-22 2.62 2.67 2.62 2.64 1.7M
2021-04-21 2.60 2.62 2.58 2.61 1.3M
2021-04-20 2.60 2.60 2.57 2.58 0.7M
2021-04-19 2.57 2.60 2.57 2.60 2.4M
2021-04-16 2.58 2.59 2.56 2.57 0.7M
2021-04-15 2.59 2.59 2.56 2.58 0.4M
2021-04-14 2.57 2.65 2.54 2.58 1.6M
2021-04-13 2.54 2.56 2.53 2.55 0.8M
2021-04-12 2.51 2.54 2.51 2.54 0.3M
2021-04-09 2.53 2.55 2.50 2.51 1.3M
2021-04-08 2.57 2.57 2.53 2.53 0.5M
2021-04-07 2.57 2.59 2.54 2.55 0.6M
2021-04-01 2.59 2.59 2.54 2.57 0.3M
2021-03-31 2.56 2.57 2.54 2.56 0.2M
2021-03-30 2.58 2.58 2.54 2.55 0.4M
2021-03-29 2.57 2.58 2.52 2.57 0.7M
2021-03-26 2.58 2.58 2.55 2.57 0.2M
2021-03-25 2.50 2.58 2.50 2.58 0.5M
2021-03-24 2.55 2.57 2.51 2.53 0.7M
2021-03-23 2.59 2.60 2.54 2.57 0.3M
2021-03-22 2.58 2.60 2.58 2.59 0.2M
2021-03-19 2.60 2.60 2.57 2.60 0.5M
2021-03-18 2.62 2.62 2.58 2.60 0.5M
2021-03-17 2.63 2.63 2.58 2.61 0.4M
2021-03-16 2.61 2.61 2.59 2.60 0.8M
2021-03-15 2.54 2.62 2.54 2.59 1.1M
2021-03-12 2.53 2.56 2.53 2.54 0.8M
2021-03-11 2.51 2.54 2.49 2.54 0.4M
2021-03-10 2.49 2.54 2.49 2.50 0.4M
2021-03-09 2.49 2.51 2.48 2.48 0.6M
2021-03-08 2.50 2.51 2.49 2.49 0.6M
2021-03-05 2.50 2.52 2.48 2.51 0.9M
2021-03-04 2.57 2.57 2.50 2.51 1.1M
2021-03-03 2.51 2.57 2.50 2.54 0.7M
2021-03-02 2.57 2.57 2.48 2.49 1.1M
2021-03-01 2.58 2.61 2.53 2.54 0.8M
2021-02-26 2.59 2.61 2.52 2.57 2.3M
2021-02-25 2.74 2.80 2.63 2.64 3.7M
2021-02-24 2.56 2.74 2.51 2.71 5.6M
2021-02-23 2.53 2.54 2.51 2.52 1.1M
2021-02-22 2.55 2.55 2.51 2.54 0.6M
2021-02-19 2.57 2.57 2.52 2.55 1.3M
2021-02-18 2.60 2.61 2.54 2.57 1.1M
2021-02-17 2.51 2.58 2.51 2.58 2.7M
2021-02-16 2.46 2.55 2.46 2.51 2.3M
2021-02-11 2.45 2.47 2.43 2.45 0.5M
2021-02-10 2.45 2.48 2.43 2.45 0.8M
2021-02-09 2.43 2.47 2.43 2.45 0.7M
2021-02-08 2.43 2.45 2.41 2.42 0.9M
2021-02-05 2.44 2.45 2.41 2.43 1.0M
2021-02-04 2.43 2.43 2.41 2.43 0.5M
2021-02-03 2.43 2.43 2.40 2.41 0.6M
2021-02-02 2.43 2.43 2.41 2.42 0.3M
2021-02-01 2.43 2.43 2.40 2.40 0.8M
2021-01-29 2.46 2.48 2.41 2.41 0.7M
2021-01-28 2.44 2.49 2.41 2.46 1.2M
2021-01-27 2.41 2.46 2.39 2.46 1.6M
2021-01-26 2.43 2.44 2.39 2.41 1.3M
2021-01-25 2.45 2.46 2.43 2.44 1.5M
2021-01-22 2.46 2.46 2.44 2.45 1.2M
2021-01-21 2.52 2.52 2.45 2.47 1.0M
2021-01-20 2.51 2.51 2.45 2.47 1.8M
2021-01-19 2.51 2.51 2.49 2.50 0.7M
2021-01-18 2.51 2.53 2.49 2.50 0.9M
2021-01-15 2.53 2.53 2.49 2.51 1.0M
2021-01-14 2.54 2.55 2.51 2.53 1.6M
2021-01-13 2.47 2.56 2.44 2.51 2.2M
2021-01-12 2.43 2.46 2.41 2.46 1.1M
2021-01-11 2.43 2.43 2.39 2.43 1.3M
2021-01-08 2.44 2.45 2.37 2.43 1.2M
2021-01-07 2.57 2.57 2.50 2.53 2.3M
2021-01-06 2.59 2.60 2.53 2.54 3.1M
2021-01-05 2.57 2.60 2.55 2.59 1.0M
2021-01-04 2.55 2.58 2.54 2.57 1.1M