JNBY Design

3306
🏛️ hong-kong →
18.33
Last Update: 2025-09-30
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 10.18 10.22 10.05 10.22 0.8M
2023-12-28 9.91 10.17 9.91 10.13 0.6M
2023-12-27 9.51 9.91 9.51 9.91 0.5M
2023-12-22 9.69 9.74 9.51 9.51 0.3M
2023-12-21 9.71 9.80 9.55 9.76 0.3M
2023-12-20 9.55 9.73 9.49 9.61 0.5M
2023-12-19 9.43 9.64 9.43 9.57 0.1M
2023-12-18 9.64 9.64 9.42 9.45 0.2M
2023-12-15 9.49 9.74 9.44 9.46 0.7M
2023-12-14 9.25 9.49 9.25 9.39 0.2M
2023-12-13 9.29 9.37 9.07 9.24 0.2M
2023-12-12 9.06 9.28 8.97 9.18 0.3M
2023-12-11 9.06 9.16 8.95 9.06 0.2M
2023-12-08 9.21 9.32 8.92 9.22 0.5M
2023-12-07 9.32 9.33 9.13 9.23 0.4M
2023-12-06 9.37 9.43 9.25 9.27 1.5M
2023-12-05 9.49 9.56 9.28 9.33 0.5M
2023-12-04 9.32 9.56 9.13 9.48 0.6M
2023-12-01 9.51 9.51 9.27 9.32 0.3M
2023-11-30 9.61 9.61 9.32 9.32 0.7M
2023-11-29 9.74 9.74 9.55 9.61 0.3M
2023-11-28 9.71 9.91 9.70 9.74 1.1M
2023-11-27 9.66 9.80 9.58 9.80 0.5M
2023-11-24 9.54 9.70 9.45 9.69 0.2M
2023-11-23 9.54 9.64 9.52 9.58 0.2M
2023-11-22 9.66 9.66 9.53 9.62 0.1M
2023-11-21 9.68 9.71 9.54 9.64 0.2M
2023-11-20 9.57 9.72 9.52 9.64 0.1M
2023-11-17 9.76 9.89 9.54 9.55 0.1M
2023-11-16 9.78 9.81 9.56 9.76 0.4M
2023-11-15 9.74 9.93 9.62 9.91 0.2M
2023-11-14 9.76 9.80 9.66 9.80 0.1M
2023-11-13 9.45 9.80 9.45 9.74 0.4M
2023-11-10 9.66 9.80 9.45 9.46 0.2M
2023-11-09 9.61 9.91 9.61 9.89 0.1M
2023-11-08 9.81 9.81 9.51 9.68 0.2M
2023-11-07 9.95 9.95 9.68 9.81 0.2M
2023-11-06 9.99 9.99 9.74 9.93 0.1M
2023-11-03 9.68 9.95 9.66 9.91 0.2M
2023-11-02 9.54 10.03 9.54 9.68 0.4M
2023-11-01 9.27 9.52 9.27 9.48 0.2M
2023-10-31 9.58 9.58 9.23 9.27 0.3M
2023-10-30 9.52 9.58 9.31 9.58 0.5M
2023-10-27 10.01 10.22 9.93 10.17 0.9M
2023-10-26 10.11 10.20 9.99 10.03 0.5M
2023-10-25 10.09 10.30 10.09 10.22 0.4M
2023-10-24 10.13 10.26 10.03 10.18 0.2M
2023-10-20 10.30 10.30 9.97 10.13 0.3M
2023-10-19 10.13 10.36 10.13 10.36 0.4M
2023-10-18 10.48 10.50 9.85 10.18 0.7M
2023-10-17 10.22 10.36 10.17 10.22 0.2M
2023-10-16 10.22 10.38 10.03 10.07 0.7M
2023-10-13 10.34 10.48 10.22 10.48 0.8M
2023-10-12 10.30 10.46 10.13 10.38 0.2M
2023-10-11 10.55 10.63 10.20 10.50 0.5M
2023-10-10 10.26 10.61 10.17 10.55 0.8M
2023-10-09 10.13 10.28 10.05 10.15 0.3M
2023-10-06 10.20 10.20 10.03 10.09 0.2M
2023-10-05 10.18 10.18 9.97 10.11 0.2M
2023-10-04 10.11 10.17 9.87 10.11 0.3M
2023-10-03 9.74 10.17 9.74 10.05 0.8M
2023-09-29 9.95 9.95 9.80 9.89 0.2M
2023-09-28 10.17 10.17 9.74 9.83 0.4M
2023-09-27 10.17 10.32 9.89 10.17 0.3M
2023-09-26 10.30 10.30 9.91 10.09 0.2M
2023-09-25 10.09 10.32 9.89 10.22 0.7M
2023-09-22 9.89 10.01 9.56 9.93 0.7M
2023-09-21 10.01 10.57 9.74 9.89 0.5M
2023-09-20 9.33 10.26 9.01 10.09 2.0M
2023-09-19 9.21 9.21 9.07 9.19 0.3M
2023-09-18 9.01 9.19 9.01 9.16 0.3M
2023-09-15 9.33 9.33 8.97 8.97 1.2M
2023-09-14 9.44 9.44 9.28 9.29 0.2M
2023-09-13 9.25 9.51 9.06 9.32 0.8M
2023-09-12 9.25 9.44 9.19 9.20 0.4M
2023-09-11 8.39 9.22 8.39 9.20 2.0M
2023-09-07 8.17 8.25 8.03 8.07 0.2M
2023-09-06 8.00 8.26 7.95 8.25 0.3M
2023-09-05 7.89 8.04 7.83 8.03 0.3M
2023-09-04 7.89 7.98 7.86 7.89 0.2M
2023-08-31 7.88 7.89 7.79 7.88 0.2M
2023-08-30 7.93 8.00 7.71 7.85 0.2M
2023-08-29 7.98 7.99 7.79 7.99 0.3M
2023-08-28 7.85 7.97 7.74 7.80 0.2M
2023-08-25 7.67 7.77 7.53 7.70 0.3M
2023-08-24 7.69 7.93 7.69 7.81 0.1M
2023-08-23 7.57 7.76 7.30 7.69 0.3M
2023-08-22 7.69 7.79 7.51 7.68 0.0M
2023-08-21 7.56 7.64 7.49 7.52 0.2M
2023-08-18 7.89 7.89 7.53 7.57 0.3M
2023-08-17 7.98 8.08 7.79 7.89 0.5M
2023-08-16 8.23 8.32 8.09 8.28 0.1M
2023-08-15 8.34 8.35 8.23 8.23 0.1M
2023-08-14 8.36 8.39 8.20 8.24 0.1M
2023-08-11 8.58 8.58 8.22 8.32 0.2M
2023-08-10 8.70 8.70 8.60 8.61 0.0M
2023-08-09 8.76 8.76 8.60 8.69 0.0M
2023-08-08 8.82 8.82 8.62 8.76 0.0M
2023-08-07 8.69 8.90 8.67 8.72 0.0M
2023-08-04 8.96 8.96 8.62 8.62 0.0M
2023-08-03 8.72 8.77 8.72 8.77 0.0M
2023-08-02 8.95 8.95 8.67 8.69 0.1M
2023-08-01 8.94 8.94 8.75 8.81 0.1M
2023-07-31 8.66 8.91 8.62 8.91 0.2M
2023-07-28 8.69 8.86 8.58 8.76 0.2M
2023-07-27 8.74 8.76 8.66 8.69 0.1M
2023-07-26 8.89 8.89 8.63 8.74 0.2M
2023-07-25 8.71 9.06 8.58 8.88 0.3M
2023-07-24 8.71 8.71 8.43 8.45 0.2M
2023-07-21 8.92 8.92 8.52 8.66 0.1M
2023-07-20 8.67 8.99 8.67 8.91 0.4M
2023-07-19 8.67 8.67 8.38 8.52 0.1M
2023-07-18 8.42 8.67 8.38 8.62 0.3M
2023-07-14 8.35 8.67 8.35 8.37 0.2M
2023-07-13 8.43 8.67 8.23 8.35 0.1M
2023-07-12 8.13 8.33 8.13 8.13 0.2M
2023-07-11 7.95 8.23 7.95 8.07 0.1M
2023-07-10 8.25 8.25 7.92 7.94 0.2M
2023-07-07 8.28 8.28 7.97 8.25 0.1M
2023-07-06 8.23 8.37 8.15 8.28 0.1M
2023-07-05 8.14 8.25 8.14 8.23 0.1M
2023-07-04 8.28 8.36 8.20 8.22 0.1M
2023-07-03 8.23 8.38 8.23 8.28 0.1M
2023-06-30 8.06 8.37 8.06 8.27 0.2M
2023-06-29 8.13 8.29 8.06 8.17 0.2M
2023-06-28 8.18 8.28 8.07 8.28 0.1M
2023-06-27 8.21 8.27 8.20 8.25 0.1M
2023-06-26 8.27 8.42 8.23 8.32 0.1M
2023-06-23 8.33 8.41 8.08 8.27 0.2M
2023-06-21 8.29 8.42 8.17 8.32 0.5M
2023-06-20 8.33 8.47 8.22 8.36 0.1M
2023-06-19 8.29 8.38 8.10 8.32 0.1M
2023-06-16 8.17 8.42 8.17 8.28 0.1M
2023-06-15 8.04 8.14 8.04 8.14 0.1M
2023-06-14 8.18 8.18 8.05 8.13 0.1M
2023-06-13 7.95 8.17 7.95 8.14 0.6M
2023-06-12 7.58 7.91 7.58 7.91 0.3M
2023-06-09 7.60 7.73 7.47 7.73 0.2M
2023-06-08 7.88 7.88 7.49 7.61 0.2M
2023-06-07 7.69 7.82 7.59 7.79 0.0M
2023-06-06 7.79 7.98 7.73 7.81 0.1M
2023-06-05 7.92 7.92 7.66 7.74 0.1M
2023-06-02 7.59 7.92 7.59 7.88 0.2M
2023-06-01 7.50 7.54 7.36 7.49 0.3M
2023-05-31 7.42 7.59 7.30 7.47 0.5M
2023-05-30 7.28 7.50 7.24 7.44 0.4M
2023-05-29 7.55 7.55 7.23 7.25 0.4M
2023-05-25 7.60 7.76 7.51 7.53 0.3M
2023-05-24 7.93 7.96 7.65 7.65 0.2M
2023-05-23 7.99 8.13 7.85 7.93 0.1M
2023-05-22 7.89 7.98 7.78 7.85 0.5M
2023-05-19 7.75 7.98 7.65 7.90 0.5M
2023-05-18 7.67 7.87 7.64 7.75 0.4M
2023-05-17 7.60 7.91 7.58 7.68 0.2M
2023-05-16 7.71 7.86 7.59 7.60 0.3M
2023-05-15 7.92 7.92 7.48 7.71 0.7M
2023-05-12 7.98 8.13 7.79 7.79 0.3M
2023-05-11 8.07 8.07 7.90 8.05 0.3M
2023-05-10 8.00 8.07 7.99 8.07 0.2M
2023-05-09 8.16 8.20 7.98 7.98 0.8M
2023-05-08 8.18 8.18 7.99 8.10 0.2M
2023-05-05 8.14 8.18 8.07 8.18 0.3M
2023-05-04 7.91 8.26 7.91 8.19 0.1M
2023-05-03 8.07 8.11 7.89 8.07 0.1M
2023-05-02 8.37 8.37 8.04 8.16 0.1M
2023-04-28 8.32 8.47 8.03 8.40 0.2M
2023-04-27 8.56 8.56 8.19 8.33 0.1M
2023-04-26 8.23 8.47 8.14 8.40 0.3M
2023-04-25 8.19 8.35 7.88 8.08 0.3M
2023-04-24 8.13 8.44 8.12 8.13 0.3M
2023-04-21 8.44 8.45 8.22 8.31 0.2M
2023-04-20 8.52 8.52 8.32 8.36 0.2M
2023-04-19 8.55 8.72 8.48 8.48 0.1M
2023-04-18 8.66 8.71 8.49 8.57 0.6M
2023-04-17 8.50 8.67 8.41 8.50 0.2M
2023-04-14 8.62 8.74 8.62 8.69 0.0M
2023-04-13 8.57 8.62 8.47 8.50 0.1M
2023-04-12 8.57 8.81 8.47 8.64 0.9M
2023-04-11 8.41 8.68 8.40 8.67 0.7M
2023-04-06 8.44 8.50 8.21 8.24 0.4M
2023-04-04 8.65 8.85 8.58 8.58 0.6M
2023-04-03 8.91 8.91 8.58 8.76 0.2M
2023-03-31 8.91 8.91 8.76 8.77 0.2M
2023-03-30 8.76 8.94 8.60 8.91 0.4M
2023-03-29 8.82 8.91 8.67 8.76 0.5M
2023-03-28 8.82 8.92 8.69 8.78 0.3M
2023-03-27 9.10 9.10 8.81 8.82 0.2M
2023-03-24 9.17 9.20 9.04 9.06 0.2M
2023-03-23 9.38 9.53 9.25 9.29 0.1M
2023-03-22 9.54 9.54 9.24 9.39 0.2M
2023-03-21 9.44 9.44 9.23 9.35 0.8M
2023-03-20 9.50 9.59 9.17 9.33 0.2M
2023-03-17 9.43 9.70 9.43 9.58 0.5M
2023-03-16 9.39 9.74 9.39 9.49 0.2M
2023-03-15 9.33 9.76 9.33 9.52 0.3M
2023-03-14 9.34 9.48 9.17 9.32 0.4M
2023-03-13 9.20 9.63 9.11 9.44 0.5M
2023-03-10 9.52 9.52 9.21 9.21 0.4M
2023-03-09 9.45 9.59 9.41 9.49 0.2M
2023-03-08 9.59 9.76 9.44 9.52 0.2M
2023-03-07 9.80 10.01 9.60 9.70 0.3M
2023-03-06 9.64 9.91 9.61 9.85 0.2M
2023-03-03 9.72 9.76 9.62 9.74 0.1M
2023-03-02 9.45 9.83 9.40 9.72 0.5M
2023-03-01 9.53 9.57 9.40 9.51 0.4M
2023-02-28 9.69 10.15 9.55 9.56 0.3M
2023-02-27 9.74 9.83 9.58 9.69 0.1M
2023-02-24 9.83 9.91 9.71 9.87 0.1M
2023-02-23 9.74 10.13 9.74 9.85 0.1M
2023-02-22 10.13 10.13 9.74 9.80 0.1M
2023-02-21 10.22 10.22 9.85 9.91 0.1M
2023-02-20 10.38 10.38 9.95 10.18 0.2M
2023-02-17 10.26 10.34 10.13 10.30 0.1M
2023-02-16 10.71 11.00 10.26 10.26 0.1M
2023-02-15 11.12 11.12 10.59 10.71 0.2M
2023-02-14 10.71 10.96 10.57 10.96 0.4M
2023-02-13 10.61 10.79 10.36 10.73 0.5M
2023-02-10 10.52 11.00 10.30 10.44 0.5M
2023-02-09 10.22 10.79 10.22 10.24 0.3M
2023-02-08 10.48 10.48 10.05 10.17 0.7M
2023-02-07 10.61 10.61 10.13 10.17 0.6M
2023-02-06 10.69 10.85 10.28 10.34 1.1M
2023-02-03 11.00 11.00 9.89 10.77 0.4M
2023-02-02 10.69 11.20 10.61 11.00 1.0M
2023-02-01 10.20 10.63 10.03 10.59 0.7M
2023-01-31 10.17 10.17 9.87 9.91 0.4M
2023-01-30 10.22 10.22 9.95 10.03 1.0M
2023-01-27 9.80 10.22 9.72 10.07 1.0M
2023-01-26 9.73 9.81 9.58 9.80 0.3M
2023-01-20 9.65 9.65 9.45 9.51 0.3M
2023-01-19 9.54 9.64 9.39 9.64 0.2M
2023-01-18 9.63 9.67 9.44 9.52 0.4M
2023-01-17 9.61 9.72 9.54 9.54 0.1M
2023-01-16 9.76 9.76 9.56 9.56 0.2M
2023-01-13 9.99 9.99 9.48 9.66 0.9M
2023-01-12 9.87 10.17 9.87 10.01 0.5M
2023-01-11 9.93 9.93 9.66 9.81 0.6M
2023-01-10 9.76 9.80 9.53 9.63 0.3M
2023-01-09 9.08 9.80 9.01 9.78 1.1M
2023-01-06 9.02 9.14 9.00 9.01 0.9M
2023-01-05 9.24 9.24 8.91 8.93 0.8M
2023-01-04 9.06 9.06 8.86 8.93 0.3M
2023-01-03 9.07 9.07 8.85 8.97 0.1M