Kingkey Financial International Holdings

1468
🏛️ hong-kong →
0.19
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 6.60 6.70 6.50 6.70 0.2M
2021-12-30 6.60 6.70 6.50 6.50 0.3M
2021-12-29 6.60 6.60 6.50 6.50 0.3M
2021-12-28 6.70 6.70 6.50 6.50 0.3M
2021-12-24 6.80 6.80 6.60 6.80 0.3M
2021-12-23 6.80 6.90 6.70 6.70 0.3M
2021-12-22 6.70 6.90 6.60 6.90 0.8M
2021-12-21 6.60 6.70 6.60 6.70 0.6M
2021-12-20 6.80 6.80 6.50 6.60 0.2M
2021-12-17 6.70 6.80 6.60 6.80 0.5M
2021-12-16 6.80 6.80 6.60 6.70 1.2M
2021-12-15 6.80 6.80 6.70 6.80 0.3M
2021-12-14 6.80 6.80 6.70 6.80 0.3M
2021-12-13 6.80 6.80 6.70 6.70 0.3M
2021-12-10 6.80 6.90 6.70 6.90 0.5M
2021-12-09 6.70 6.80 6.60 6.80 1.0M
2021-12-08 6.70 6.70 6.50 6.70 0.3M
2021-12-07 6.40 6.70 6.30 6.70 0.6M
2021-12-06 6.20 6.40 6.10 6.40 0.5M
2021-12-03 6.30 6.30 6.10 6.10 0.3M
2021-12-02 6.30 6.30 6.20 6.30 0.3M
2021-12-01 6.20 6.30 6.10 6.30 0.9M
2021-11-30 6.40 6.40 6.10 6.10 0.5M
2021-11-29 6.70 6.70 6.10 6.40 2.4M
2021-11-26 7.00 7.00 6.60 6.70 0.2M
2021-11-25 7.50 7.50 7.00 7.00 1.2M
2021-11-24 7.70 7.80 7.40 7.50 1.1M
2021-11-23 7.60 7.80 7.60 7.80 2.0M
2021-11-22 7.60 7.70 7.50 7.70 0.7M
2021-11-19 7.50 7.70 7.50 7.60 0.7M
2021-11-18 7.70 7.80 7.50 7.50 1.0M
2021-11-17 7.60 7.80 7.60 7.80 1.0M
2021-11-16 7.60 7.70 7.50 7.70 0.9M
2021-11-15 7.60 7.80 7.60 7.70 0.8M
2021-11-12 7.60 7.70 7.50 7.70 0.7M
2021-11-11 7.50 7.70 7.40 7.70 0.9M
2021-11-10 7.30 7.90 7.20 7.50 0.9M
2021-11-09 7.40 7.40 7.20 7.40 0.8M
2021-11-08 7.40 7.50 7.20 7.40 0.8M
2021-11-05 7.50 7.50 7.30 7.40 0.9M
2021-11-04 7.50 7.60 7.50 7.50 2.1M
2021-11-03 7.60 7.60 7.30 7.50 2.1M
2021-11-02 7.40 7.60 7.30 7.60 2.4M
2021-11-01 7.40 7.50 7.30 7.40 2.4M
2021-10-29 7.10 7.40 7.10 7.40 6.0M
2021-10-28 7.10 7.10 6.90 7.10 1.4M
2021-10-27 7.30 7.40 7.00 7.20 2.1M
2021-10-26 7.20 7.40 7.20 7.40 2.4M
2021-10-25 7.00 7.20 7.00 7.20 4.4M
2021-10-22 6.70 7.10 6.60 7.00 1.9M
2021-10-21 6.40 6.80 6.30 6.70 1.8M
2021-10-20 6.50 6.50 6.30 6.40 1.2M
2021-10-19 6.40 6.50 6.40 6.40 0.8M
2021-10-18 6.30 6.50 6.20 6.40 1.4M
2021-10-15 6.20 6.40 6.20 6.40 3.8M
2021-10-12 6.30 6.40 6.20 6.30 1.5M
2021-10-11 6.40 6.40 6.10 6.40 1.7M
2021-10-08 6.40 6.50 6.30 6.30 0.8M
2021-10-07 6.60 6.70 6.40 6.50 1.0M
2021-10-06 6.50 6.80 6.40 6.80 1.3M
2021-10-05 6.40 6.50 6.30 6.40 1.0M
2021-10-04 6.60 6.60 6.30 6.50 0.9M
2021-09-30 6.50 6.90 6.40 6.70 1.0M
2021-09-29 6.60 6.60 6.20 6.60 0.9M
2021-09-28 7.00 7.10 6.00 6.60 1.4M
2021-09-27 7.10 7.50 6.90 7.10 1.2M
2021-09-24 8.50 8.50 6.10 7.10 6.8M
2021-09-23 8.40 8.60 8.30 8.60 1.1M
2021-09-21 8.20 8.40 8.10 8.40 0.9M
2021-09-20 8.30 8.40 8.10 8.30 1.0M
2021-09-17 8.20 8.40 8.10 8.40 1.4M
2021-09-16 8.20 8.30 8.10 8.30 0.8M
2021-09-15 8.20 8.30 8.10 8.20 1.0M
2021-09-14 8.20 8.30 8.10 8.20 1.4M
2021-09-13 8.60 8.70 8.10 8.20 3.2M
2021-09-10 8.20 8.90 8.20 8.70 2.1M
2021-09-09 8.30 8.40 8.10 8.20 1.6M
2021-09-08 8.40 8.50 8.30 8.50 1.9M
2021-09-07 8.00 8.60 8.00 8.40 2.5M
2021-09-06 8.00 8.00 7.70 8.00 1.7M
2021-09-03 8.00 8.10 7.80 8.00 2.2M
2021-09-02 8.20 8.30 8.00 8.10 2.4M
2021-09-01 8.30 8.40 7.80 8.30 2.5M
2021-08-31 8.10 8.50 8.10 8.50 3.1M
2021-08-30 7.80 8.10 7.80 8.00 2.2M
2021-08-27 7.60 7.80 7.60 7.80 1.5M
2021-08-26 7.60 7.70 7.50 7.70 1.4M
2021-08-25 7.40 7.60 7.40 7.60 1.6M
2021-08-24 7.20 7.50 7.20 7.50 1.3M
2021-08-23 7.00 7.20 7.00 7.20 1.0M
2021-08-20 7.00 7.00 6.80 7.00 0.6M
2021-08-19 7.10 7.20 6.90 7.10 0.7M
2021-08-18 7.20 7.20 7.10 7.10 0.8M
2021-08-17 7.30 7.30 7.20 7.20 0.9M
2021-08-16 7.20 7.30 7.20 7.30 0.8M
2021-08-13 7.20 7.30 7.10 7.30 0.9M
2021-08-12 7.20 7.30 7.10 7.20 1.1M
2021-08-11 6.80 7.30 6.80 7.20 2.7M
2021-08-10 6.70 6.90 6.70 6.90 0.7M
2021-08-09 6.70 6.90 6.60 6.80 1.0M
2021-08-06 6.90 6.90 6.70 6.80 0.7M
2021-08-05 6.90 6.90 6.70 6.90 0.6M
2021-08-04 6.90 7.00 6.70 6.90 0.7M
2021-08-03 7.00 7.10 6.80 6.90 1.4M
2021-08-02 7.20 7.20 6.80 7.00 1.3M
2021-07-30 7.30 7.40 7.10 7.30 0.8M
2021-07-29 7.30 7.50 7.20 7.40 1.2M
2021-07-28 7.40 7.50 7.20 7.30 0.8M
2021-07-27 7.40 7.50 7.30 7.30 1.1M
2021-07-26 7.50 7.50 7.30 7.50 1.0M
2021-07-23 7.50 7.60 7.40 7.60 0.9M
2021-07-22 7.40 7.80 7.40 7.60 1.0M
2021-07-21 7.40 7.50 7.30 7.50 1.0M
2021-07-20 7.30 7.50 7.20 7.40 0.9M
2021-07-19 7.40 7.50 7.30 7.50 1.1M
2021-07-16 7.10 7.50 7.10 7.40 1.3M
2021-07-15 7.00 7.20 6.90 7.20 0.9M
2021-07-14 7.00 7.10 7.00 7.10 0.6M
2021-07-13 6.90 7.20 6.90 7.00 0.7M
2021-07-12 6.80 7.30 6.70 7.00 0.6M
2021-07-09 6.70 6.90 6.70 6.90 1.0M
2021-07-08 6.80 6.80 6.70 6.80 0.6M
2021-07-07 6.70 6.90 6.70 6.90 1.0M
2021-07-06 6.70 6.80 6.50 6.80 1.1M
2021-07-05 6.90 6.90 6.70 6.90 0.9M
2021-07-02 6.70 6.90 6.70 6.90 0.6M
2021-06-30 6.70 6.90 6.60 6.80 0.7M
2021-06-29 6.70 6.70 6.50 6.50 0.1M
2021-06-28 6.90 6.90 6.60 6.60 0.3M
2021-06-25 6.90 6.90 6.90 6.90 0.1M
2021-06-24 6.80 6.90 6.80 6.90 0.1M
2021-06-23 7.00 7.00 6.70 6.90 0.3M
2021-06-22 7.10 7.10 6.90 7.00 0.0M
2021-06-21 7.20 7.20 6.80 7.00 0.0M
2021-06-18 7.00 7.40 7.00 7.00 0.3M
2021-06-17 7.10 7.10 6.80 6.80 0.2M
2021-06-16 7.20 7.20 6.90 6.90 0.2M
2021-06-15 7.20 7.20 6.90 7.00 0.1M
2021-06-11 7.20 7.20 7.00 7.00 0.2M
2021-06-10 7.00 7.20 7.00 7.10 0.1M
2021-06-09 6.90 7.10 6.90 6.90 0.2M
2021-06-08 7.60 7.80 7.00 7.00 0.4M
2021-06-07 7.00 7.70 7.00 7.30 0.7M
2021-06-04 6.90 8.40 6.70 7.20 1.6M
2021-06-03 7.00 7.00 6.70 6.80 0.1M
2021-06-02 7.00 7.00 7.00 7.00 0.0M
2021-06-01 7.00 7.00 7.00 7.00 0.0M
2021-05-31 6.80 6.80 6.80 6.80 0.0M
2021-05-28 6.90 6.90 6.80 6.80 0.0M
2021-05-27 6.90 7.00 6.80 6.90 0.2M
2021-05-26 7.10 7.20 6.90 6.90 0.3M
2021-05-25 7.20 7.40 6.60 7.10 0.2M
2021-05-24 7.50 8.00 7.10 7.10 0.4M
2021-05-21 6.80 7.50 6.80 7.30 0.9M
2021-05-20 6.40 6.80 6.30 6.80 0.6M
2021-05-18 6.30 6.40 6.30 6.40 0.3M
2021-05-17 6.40 6.40 6.30 6.30 0.1M
2021-05-14 6.80 6.80 6.50 6.50 0.0M
2021-05-13 6.70 6.90 6.50 6.80 0.2M
2021-05-12 6.50 7.00 6.50 6.80 0.2M
2021-05-11 6.50 6.50 6.40 6.50 0.1M
2021-05-10 6.50 6.50 6.50 6.50 0.0M
2021-05-07 6.20 6.50 6.20 6.50 0.0M
2021-05-06 6.20 6.50 6.20 6.20 0.1M
2021-05-05 6.50 6.50 6.20 6.20 0.0M
2021-05-04 6.10 6.20 6.10 6.20 0.1M
2021-05-03 6.30 6.40 6.20 6.20 0.0M
2021-04-30 6.80 7.00 6.20 6.20 0.4M
2021-04-29 5.80 6.80 5.80 6.50 0.2M
2021-04-28 5.70 5.80 5.70 5.80 0.0M
2021-04-27 5.80 6.00 5.80 6.00 0.0M
2021-04-26 5.70 6.00 5.70 5.70 0.1M
2021-04-23 5.70 5.80 5.70 5.70 0.0M
2021-04-22 5.80 5.80 5.70 5.70 0.1M
2021-04-21 5.80 5.90 5.80 5.90 0.0M
2021-04-20 5.80 5.90 5.70 5.90 0.1M
2021-04-19 6.00 6.10 5.50 6.00 0.3M
2021-04-16 6.10 6.10 6.00 6.00 0.0M
2021-04-15 6.00 6.10 6.00 6.10 0.0M
2021-04-14 6.00 6.30 6.00 6.10 0.0M
2021-04-13 5.70 6.10 5.70 6.00 0.1M
2021-04-12 5.70 5.80 5.50 5.80 0.2M
2021-04-09 5.80 5.80 5.70 5.70 0.1M
2021-04-08 5.80 5.80 5.70 5.70 0.1M
2021-04-07 5.80 5.80 5.80 5.80 0.0M
2021-04-01 6.00 6.10 5.30 5.80 0.6M
2021-03-31 6.70 6.70 6.00 6.00 0.8M
2021-03-30 6.70 6.70 6.60 6.70 0.0M
2021-03-29 6.80 7.00 6.70 6.70 0.2M
2021-03-26 6.60 6.80 6.60 6.80 0.1M
2021-03-25 6.50 6.70 6.50 6.60 0.1M
2021-03-24 7.00 7.00 6.30 6.60 0.3M
2021-03-23 6.80 7.10 6.80 6.80 0.3M
2021-03-22 7.10 7.10 6.80 6.90 0.1M
2021-03-19 7.00 7.10 6.80 7.00 0.1M
2021-03-18 7.10 7.40 6.90 7.00 0.3M
2021-03-17 7.30 7.30 6.70 7.10 0.2M
2021-03-16 7.00 7.40 7.00 7.20 0.5M
2021-03-15 6.90 7.00 6.80 7.00 0.1M
2021-03-12 7.10 7.30 6.90 6.90 0.3M
2021-03-11 7.30 7.30 6.60 6.90 0.2M
2021-03-10 6.80 7.50 6.80 7.00 0.4M
2021-03-09 6.20 7.20 6.00 6.80 0.6M
2021-03-08 6.00 6.50 5.80 6.20 0.7M
2021-03-05 6.00 6.20 5.40 5.80 1.1M
2021-03-04 6.80 6.80 6.30 6.30 0.2M
2021-03-03 6.70 6.90 6.30 6.80 0.4M
2021-03-02 6.70 7.60 6.30 6.70 1.2M
2021-03-01 5.10 6.80 5.10 6.80 1.4M
2021-02-26 5.00 5.40 4.90 5.10 0.3M
2021-02-25 5.80 5.80 4.90 5.20 2.3M
2021-02-24 6.30 6.60 5.50 5.90 1.0M
2021-02-23 7.50 8.00 6.00 6.60 2.8M
2021-02-22 5.00 7.60 5.00 7.30 8.2M
2021-02-19 3.20 4.70 3.05 4.65 7.3M
2021-02-18 2.95 3.45 2.80 3.15 2.6M
2021-02-17 2.90 2.95 2.65 2.95 2.7M
2021-02-16 2.80 3.15 2.65 2.65 0.9M
2021-02-11 2.60 3.00 2.60 2.80 0.1M
2021-02-10 2.65 3.15 2.60 2.60 0.3M
2021-02-09 2.60 2.75 2.55 2.55 0.3M
2021-02-08 2.65 2.65 2.50 2.50 0.3M
2021-02-05 2.55 2.60 2.50 2.50 0.2M
2021-02-04 2.60 2.75 2.50 2.50 0.6M
2021-02-03 2.75 3.30 2.10 2.50 1.9M
2021-02-02 3.05 3.05 2.75 2.75 0.4M
2021-02-01 3.10 3.10 3.05 3.10 0.0M
2021-01-29 3.10 3.35 3.10 3.35 0.0M
2021-01-28 3.15 3.45 3.05 3.05 0.2M
2021-01-27 3.15 3.45 3.00 3.00 0.1M
2021-01-26 2.95 2.95 2.90 2.95 0.1M
2021-01-25 2.90 3.50 2.90 2.90 0.7M
2021-01-22 2.70 3.05 2.70 2.90 0.1M
2021-01-21 2.60 2.95 2.50 2.90 0.3M
2021-01-20 2.70 2.70 2.70 2.70 0.0M
2021-01-19 2.55 2.70 2.55 2.70 0.2M
2021-01-18 2.60 2.60 2.60 2.60 0.0M
2021-01-15 2.60 2.60 2.60 2.60 0.0M
2021-01-14 2.60 2.60 2.60 2.60 0.0M
2021-01-13 2.60 2.60 2.60 2.60 0.0M
2021-01-12 2.65 2.95 2.60 2.60 0.1M
2021-01-11 2.55 2.55 2.55 2.55 0.0M
2021-01-08 2.55 2.65 2.55 2.65 0.1M
2021-01-07 2.60 2.60 2.55 2.55 0.0M
2021-01-06 2.70 2.70 2.70 2.70 0.0M
2021-01-05 2.60 2.75 2.60 2.75 0.0M
2021-01-04 2.80 2.80 2.80 2.80 0.0M