Kingdee Int Software

0268
🏛️ hong-kong →
16.29
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
2025-09-26 17.20 17.25 16.27 16.29 38.1M
2025-09-25 17.17 17.78 16.96 17.40 37.5M
2025-09-24 16.12 17.18 16.10 17.14 47.9M
2025-09-23 16.78 17.04 15.98 16.12 21.9M
2025-09-22 16.41 16.79 16.12 16.78 23.9M
2025-09-19 16.90 17.27 16.40 16.59 42.2M
2025-09-18 16.84 17.20 16.38 16.88 51.7M
2025-09-17 16.30 16.94 16.19 16.89 41.0M
2025-09-16 16.42 16.52 15.77 16.28 28.4M
2025-09-15 16.64 16.66 16.03 16.27 32.0M
2025-09-12 16.60 16.91 16.35 16.87 43.3M
2025-09-11 16.25 16.46 15.78 16.35 29.3M
2025-09-10 15.97 16.37 15.80 16.09 39.2M
2025-09-09 15.30 15.66 15.25 15.61 37.5M
2025-09-08 15.49 15.62 14.87 15.31 51.5M
2025-09-05 15.00 15.45 14.93 15.45 57.6M
2025-09-04 15.39 15.55 14.79 15.00 36.7M
2025-09-03 15.50 15.77 15.33 15.51 25.6M
2025-09-02 16.18 16.38 15.42 15.54 48.0M
2025-09-01 16.80 16.96 15.99 16.18 38.5M
2025-08-29 16.48 16.71 16.01 16.30 42.7M
2025-08-28 16.30 16.65 15.86 16.48 35.7M
2025-08-27 17.15 18.15 16.33 16.57 85.5M
2025-08-26 16.33 16.99 16.19 16.69 42.2M
2025-08-25 16.60 16.90 16.40 16.47 60.1M
2025-08-22 15.70 16.24 15.38 16.14 45.0M
2025-08-21 15.50 15.92 15.43 15.57 28.4M
2025-08-20 15.78 15.87 15.12 15.61 55.5M
2025-08-19 16.25 16.39 15.75 15.93 34.3M
2025-08-18 15.98 16.43 15.86 16.22 49.3M
2025-08-15 15.58 16.15 15.50 15.96 51.3M
2025-08-14 15.83 16.03 15.42 15.71 57.2M
2025-08-13 16.02 16.20 15.56 15.79 78.6M
2025-08-12 17.40 17.40 15.97 16.00 96.1M
2025-08-11 17.86 17.93 17.19 17.47 46.9M
2025-08-08 18.63 18.82 17.70 17.95 38.9M
2025-08-07 18.56 18.91 18.34 18.71 23.4M
2025-08-06 18.45 18.72 18.08 18.52 23.1M
2025-08-05 18.85 19.00 18.10 18.59 36.6M
2025-08-04 17.50 18.98 17.39 18.82 43.9M
2025-08-01 18.72 18.72 17.74 17.98 44.4M
2025-07-31 16.86 18.92 16.76 18.30 84.1M
2025-07-30 16.96 17.28 16.56 16.74 36.7M
2025-07-29 16.96 17.36 16.40 17.30 32.0M
2025-07-28 17.08 17.16 16.52 16.96 34.5M
2025-07-25 16.90 17.32 16.66 17.08 26.9M
2025-07-24 16.56 16.98 16.50 16.90 31.3M
2025-07-23 16.00 16.98 15.68 16.60 42.8M
2025-07-22 16.54 16.54 15.58 15.84 41.7M
2025-07-21 16.26 16.66 16.04 16.56 27.7M
2025-07-18 15.78 16.58 15.64 16.52 52.7M
2025-07-17 15.20 15.58 14.84 15.40 33.9M
2025-07-16 16.68 16.68 15.32 15.36 65.2M
2025-07-15 15.54 16.56 15.24 16.54 65.3M
2025-07-14 15.30 15.58 15.08 15.54 22.7M
2025-07-11 15.46 15.76 15.22 15.28 28.3M
2025-07-10 15.14 15.50 14.84 15.42 24.0M
2025-07-09 14.90 15.64 14.70 15.00 31.7M
2025-07-08 15.06 15.12 14.68 14.86 28.3M
2025-07-07 15.04 15.38 14.54 14.84 33.2M
2025-07-04 15.60 15.82 14.96 15.38 33.1M
2025-07-03 15.34 15.54 14.90 15.52 27.5M
2025-07-02 15.46 16.18 15.02 15.12 54.5M
2025-06-30 15.36 15.64 15.26 15.44 35.7M
2025-06-27 15.56 15.72 15.20 15.36 25.7M
2025-06-26 15.04 15.90 14.74 15.54 42.0M
2025-06-25 14.90 15.18 14.82 15.04 25.4M
2025-06-24 14.16 15.00 14.08 15.00 36.6M
2025-06-23 13.60 14.28 13.32 14.16 24.2M
2025-06-20 13.84 14.24 13.36 13.74 40.0M
2025-06-19 14.44 14.60 13.76 13.94 24.2M
2025-06-18 14.16 14.50 13.98 14.38 21.8M
2025-06-17 14.30 14.86 14.08 14.22 32.1M
2025-06-16 13.80 14.96 13.80 14.40 46.7M
2025-06-13 14.24 14.46 13.76 14.16 51.7M
2025-06-12 13.58 14.42 13.58 14.20 39.4M
2025-06-11 14.00 14.50 13.84 13.98 43.4M
2025-06-10 14.36 14.58 13.46 13.94 58.6M
2025-06-09 12.88 14.48 12.88 14.40 80.2M
2025-06-06 12.92 13.06 12.56 12.88 66.0M
2025-06-05 12.40 12.98 12.32 12.92 46.3M
2025-06-04 12.22 12.46 12.10 12.28 37.9M
2025-06-03 12.12 12.28 12.00 12.22 23.9M
2025-06-02 12.08 12.14 11.84 12.06 15.7M
2025-05-30 12.30 12.58 12.20 12.30 44.6M
2025-05-29 12.22 12.82 12.02 12.82 38.2M
2025-05-28 12.22 12.56 12.02 12.22 23.2M
2025-05-27 12.20 12.32 11.96 12.22 22.6M
2025-05-26 12.26 12.48 12.08 12.20 29.9M
2025-05-23 12.66 12.88 12.32 12.46 28.2M
2025-05-22 12.82 12.82 12.44 12.66 37.5M
2025-05-21 13.22 13.32 12.74 12.82 36.4M
2025-05-20 13.24 13.40 13.06 13.08 24.0M
2025-05-19 13.24 13.36 12.76 13.26 34.0M
2025-05-16 13.28 13.64 13.18 13.52 17.4M
2025-05-15 13.66 13.96 13.34 13.44 23.1M
2025-05-14 14.20 14.22 13.58 13.62 25.9M
2025-05-13 14.10 14.10 13.64 13.78 29.6M
2025-05-12 13.60 14.38 13.18 14.16 48.3M
2025-05-09 13.42 13.48 13.04 13.24 23.6M
2025-05-08 13.46 13.74 13.28 13.36 23.3M
2025-05-07 14.50 14.52 13.40 13.48 46.6M
2025-05-06 14.00 14.36 13.58 14.04 49.9M
2025-05-02 13.14 13.92 13.08 13.82 27.1M
2025-04-30 12.42 13.20 12.36 13.18 55.3M
2025-04-29 12.14 12.74 11.94 12.34 36.7M
2025-04-28 11.80 12.32 11.78 12.04 28.7M
2025-04-25 12.18 12.48 11.72 11.80 37.0M
2025-04-24 12.16 12.18 11.80 12.12 20.1M
2025-04-23 12.78 12.84 11.72 12.06 46.4M
2025-04-22 11.88 12.18 11.60 11.94 29.8M
2025-04-17 11.34 11.88 11.18 11.80 41.7M
2025-04-16 12.20 12.20 11.26 11.34 58.6M
2025-04-15 12.34 12.48 12.04 12.30 25.8M
2025-04-14 12.78 12.84 12.16 12.34 31.2M
2025-04-11 11.82 12.48 11.66 12.38 53.6M
2025-04-10 12.08 12.40 11.66 12.14 63.0M
2025-04-09 10.50 11.40 10.06 11.24 88.4M
2025-04-08 10.84 11.10 10.32 10.94 95.2M
2025-04-07 11.24 12.02 10.20 10.42 116.5M
2025-04-03 13.20 13.62 12.76 13.22 40.7M
2025-04-02 13.02 13.74 12.92 13.46 40.0M
2025-04-01 13.30 13.58 12.92 13.02 46.5M
2025-03-31 12.88 13.38 12.66 13.16 43.8M
2025-03-28 13.50 13.50 12.86 13.12 33.9M
2025-03-27 13.20 13.72 12.86 13.24 52.8M
2025-03-26 12.62 13.56 12.62 13.20 60.2M
2025-03-25 13.00 13.32 12.42 12.60 81.2M
2025-03-24 13.44 13.48 12.78 13.20 70.8M
2025-03-21 14.28 14.48 13.36 13.44 90.8M
2025-03-20 15.40 15.40 14.16 14.26 94.2M
2025-03-19 15.76 15.76 14.88 15.56 82.5M
2025-03-18 15.30 16.26 14.28 15.76 91.0M
2025-03-17 15.30 15.50 14.92 15.14 42.8M
2025-03-14 15.28 15.80 14.94 15.58 56.5M
2025-03-13 15.60 15.70 14.84 15.20 43.8M
2025-03-12 16.60 16.96 15.34 15.60 66.3M
2025-03-11 15.42 16.34 15.02 16.20 65.0M
2025-03-10 16.76 17.06 15.60 15.80 98.5M
2025-03-07 16.92 17.76 16.58 17.06 123.5M
2025-03-06 14.96 17.36 14.82 17.04 166.3M
2025-03-05 13.76 14.14 13.46 14.10 51.6M
2025-03-04 12.78 13.68 12.66 13.58 50.9M
2025-03-03 12.74 13.94 12.74 13.14 79.6M
2025-02-28 13.32 13.32 12.38 12.74 83.5M
2025-02-27 13.90 14.12 12.88 13.32 65.1M
2025-02-26 13.62 14.02 13.30 13.90 46.1M
2025-02-25 12.90 13.72 12.64 13.60 52.7M
2025-02-24 14.18 14.24 13.40 13.76 70.9M
2025-02-21 13.78 14.60 13.30 14.56 94.7M
2025-02-20 14.16 14.20 13.12 13.42 110.4M
2025-02-19 14.30 14.70 14.06 14.44 56.8M
2025-02-18 14.78 14.84 13.72 14.30 109.6M
2025-02-17 15.10 15.46 14.64 15.04 104.5M
2025-02-14 14.20 15.38 14.14 15.00 112.8M
2025-02-13 14.50 14.98 13.96 14.06 125.0M
2025-02-12 13.46 14.68 13.40 14.22 113.9M
2025-02-11 12.88 13.86 12.50 13.26 106.4M
2025-02-10 12.54 13.04 12.44 12.78 75.2M
2025-02-07 11.02 12.96 10.86 12.38 161.9M
2025-02-06 11.14 11.16 10.48 10.78 69.1M
2025-02-05 10.88 11.12 10.64 11.08 43.8M
2025-02-04 10.80 11.14 10.66 11.00 27.6M
2025-02-03 10.62 10.66 10.02 10.60 32.2M
2025-01-28 9.93 10.30 9.92 10.28 9.6M
2025-01-27 10.12 10.54 9.80 9.92 46.1M
2025-01-24 9.00 9.90 9.00 9.90 36.0M
2025-01-23 9.05 9.37 8.95 9.07 22.3M
2025-01-22 9.12 9.22 9.05 9.09 15.9M
2025-01-21 8.86 9.25 8.86 9.16 22.2M
2025-01-20 8.91 9.12 8.76 8.89 12.8M
2025-01-17 8.54 8.98 8.50 8.75 14.3M
2025-01-16 8.60 8.65 8.45 8.55 12.7M
2025-01-15 8.42 8.62 8.39 8.41 15.9M
2025-01-14 7.86 8.56 7.85 8.40 24.1M
2025-01-13 7.67 8.02 7.64 7.97 13.3M
2025-01-10 8.10 8.10 7.78 7.91 13.6M
2025-01-09 7.84 8.03 7.73 8.00 8.7M
2025-01-08 8.15 8.15 7.71 7.84 20.3M
2025-01-07 7.97 8.19 7.87 8.10 18.3M
2025-01-06 8.01 8.19 7.87 7.93 18.4M
2025-01-03 8.20 8.23 7.92 8.03 22.4M
2025-01-02 8.30 8.53 8.01 8.10 23.4M