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
2024-12-31 0.71 0.71 0.69 0.69 14.9M
2024-12-30 0.70 0.72 0.69 0.70 57.4M
2024-12-27 0.70 0.72 0.69 0.70 46.7M
2024-12-24 0.72 0.72 0.69 0.69 52.2M
2024-12-23 0.72 0.75 0.70 0.72 166.6M
2024-12-20 0.76 0.77 0.70 0.71 124.8M
2024-12-19 0.78 0.82 0.74 0.75 256.8M
2024-12-18 0.80 0.81 0.76 0.77 208.6M
2024-12-17 0.74 0.89 0.73 0.80 624.2M
2024-12-16 0.70 0.74 0.69 0.73 118.1M
2024-12-13 0.70 0.71 0.68 0.69 38.5M
2024-12-12 0.69 0.72 0.68 0.70 108.7M
2024-12-11 0.70 0.70 0.69 0.69 31.6M
2024-12-10 0.75 0.76 0.69 0.69 88.0M
2024-12-09 0.69 0.73 0.68 0.72 105.4M
2024-12-06 0.68 0.70 0.67 0.69 64.9M
2024-12-05 0.67 0.69 0.67 0.68 28.5M
2024-12-04 0.69 0.69 0.67 0.68 37.5M
2024-12-03 0.70 0.71 0.68 0.69 53.7M
2024-12-02 0.72 0.72 0.69 0.70 81.8M
2024-11-29 0.69 0.76 0.69 0.71 183.7M
2024-11-28 0.70 0.72 0.68 0.69 79.2M
2024-11-27 0.71 0.71 0.68 0.70 50.8M
2024-11-26 0.70 0.74 0.69 0.70 96.1M
2024-11-25 0.69 0.72 0.67 0.69 102.6M
2024-11-22 0.72 0.73 0.68 0.68 90.9M
2024-11-21 0.76 0.76 0.72 0.72 75.1M
2024-11-20 0.77 0.80 0.73 0.75 157.6M
2024-11-19 0.73 0.79 0.72 0.76 200.5M
2024-11-18 0.72 0.74 0.70 0.72 73.8M
2024-11-15 0.71 0.74 0.69 0.71 101.5M
2024-11-14 0.73 0.73 0.69 0.70 76.4M
2024-11-13 0.74 0.74 0.71 0.72 125.2M
2024-11-12 0.79 0.81 0.72 0.74 137.9M
2024-11-11 0.81 0.83 0.78 0.78 111.4M
2024-11-08 0.87 0.90 0.82 0.83 234.8M
2024-11-07 0.78 0.92 0.76 0.84 548.5M
2024-11-06 0.80 0.82 0.77 0.78 113.1M
2024-11-05 0.75 0.83 0.74 0.80 208.3M
2024-11-04 0.83 0.83 0.75 0.78 146.2M
2024-11-01 0.85 0.89 0.82 0.83 182.5M
2024-10-31 0.79 0.86 0.78 0.82 304.0M
2024-10-30 0.86 0.87 0.78 0.79 204.8M
2024-10-29 0.71 0.88 0.67 0.83 601.2M
2024-10-28 0.70 0.71 0.68 0.70 71.4M
2024-10-25 0.74 0.75 0.68 0.70 157.5M
2024-10-24 0.80 0.80 0.72 0.73 208.9M
2024-10-23 0.84 0.88 0.81 0.81 182.0M
2024-10-22 0.83 0.85 0.81 0.84 123.5M
2024-10-21 0.87 0.90 0.82 0.83 218.0M
2024-10-18 0.84 0.95 0.80 0.91 321.5M
2024-10-17 0.80 0.88 0.76 0.81 264.1M
2024-10-16 0.78 0.85 0.76 0.78 212.2M
2024-10-15 0.90 0.92 0.78 0.80 208.8M
2024-10-14 0.99 1.00 0.78 0.89 255.0M
2024-10-10 1.02 1.05 0.92 1.01 285.7M
2024-10-09 1.17 1.20 0.89 0.97 520.9M
2024-10-08 1.81 1.82 1.03 1.11 491.8M
2024-10-07 1.42 1.70 1.27 1.69 73.9M
2024-10-04 0.88 1.62 0.86 1.40 210.0M
2024-10-03 0.90 0.96 0.79 0.88 57.4M
2024-10-02 1.01 1.04 0.81 0.85 132.7M
2024-09-30 0.77 0.95 0.76 0.95 687.7M
2024-09-27 0.66 0.83 0.63 0.70 650.4M
2024-09-26 0.59 0.66 0.57 0.64 327.5M
2024-09-25 0.49 0.64 0.48 0.59 534.5M
2024-09-24 0.45 0.48 0.45 0.46 213.4M
2024-09-23 0.43 0.43 0.42 0.43 36.1M
2024-09-20 0.44 0.47 0.42 0.42 93.1M
2024-09-19 0.43 0.47 0.43 0.44 113.3M
2024-09-17 0.42 0.43 0.40 0.42 3.9M
2024-09-16 0.39 0.42 0.38 0.42 8.7M
2024-09-13 0.39 0.40 0.38 0.39 55.4M
2024-09-12 0.38 0.41 0.38 0.39 69.5M
2024-09-11 0.42 0.43 0.38 0.38 106.7M
2024-09-10 0.43 0.43 0.39 0.41 81.5M
2024-09-09 0.45 0.45 0.42 0.43 63.9M
2024-09-05 0.46 0.50 0.45 0.45 155.5M
2024-09-04 0.42 0.49 0.42 0.46 226.0M
2024-09-03 0.46 0.46 0.39 0.41 163.0M
2024-09-02 0.52 0.53 0.45 0.45 52.3M
2024-08-30 0.49 0.56 0.49 0.51 150.8M
2024-08-29 0.48 0.53 0.46 0.50 136.3M
2024-08-28 0.55 0.55 0.50 0.50 72.2M
2024-08-27 0.58 0.59 0.53 0.54 78.2M
2024-08-26 0.60 0.60 0.57 0.58 64.5M
2024-08-23 0.62 0.64 0.60 0.60 37.3M
2024-08-22 0.66 0.67 0.62 0.63 80.1M
2024-08-21 0.62 0.68 0.62 0.67 104.5M
2024-08-20 0.64 0.65 0.62 0.62 24.8M
2024-08-19 0.65 0.66 0.63 0.64 54.7M
2024-08-16 0.66 0.67 0.64 0.64 36.8M
2024-08-15 0.65 0.67 0.62 0.65 72.2M
2024-08-14 0.67 0.68 0.64 0.65 37.6M
2024-08-13 0.66 0.69 0.65 0.66 74.6M
2024-08-12 0.70 0.71 0.65 0.66 51.9M
2024-08-09 0.70 0.72 0.69 0.70 61.9M
2024-08-08 0.72 0.73 0.69 0.70 60.8M
2024-08-07 0.73 0.74 0.71 0.71 59.6M
2024-08-06 0.73 0.75 0.71 0.72 75.2M
2024-08-05 0.72 0.76 0.70 0.72 93.7M
2024-08-02 0.71 0.75 0.71 0.71 73.3M
2024-08-01 0.78 0.80 0.72 0.73 170.6M
2024-07-31 0.73 0.89 0.72 0.84 306.1M
2024-07-30 0.75 0.76 0.71 0.72 110.4M
2024-07-29 0.80 0.82 0.77 0.78 47.3M
2024-07-26 0.82 0.84 0.79 0.80 40.6M
2024-07-25 0.79 0.84 0.76 0.82 118.7M
2024-07-24 0.83 0.84 0.77 0.78 72.4M
2024-07-23 0.84 0.86 0.82 0.83 35.2M
2024-07-22 0.83 0.86 0.80 0.84 74.0M
2024-07-19 0.84 0.87 0.82 0.83 62.6M
2024-07-18 0.88 0.89 0.83 0.85 80.1M
2024-07-17 0.91 0.93 0.88 0.89 77.1M
2024-07-16 0.89 0.92 0.86 0.90 91.8M
2024-07-15 0.96 0.96 0.88 0.89 141.3M
2024-07-12 0.96 1.01 0.95 0.98 167.8M
2024-07-11 0.91 0.98 0.91 0.96 182.5M
2024-07-10 0.96 0.98 0.89 0.90 126.5M
2024-07-09 0.99 1.02 0.92 0.95 241.4M
2024-07-08 0.87 1.01 0.79 0.99 445.9M
2024-07-05 0.97 0.98 0.82 0.86 245.3M
2024-07-04 0.97 1.02 0.95 0.97 164.0M
2024-07-03 1.12 1.12 0.95 0.96 269.4M
2024-07-02 1.17 1.20 1.10 1.11 95.5M
2024-06-28 1.15 1.22 1.11 1.12 193.9M
2024-06-27 1.12 1.20 1.02 1.14 399.1M
2024-06-26 1.32 1.44 1.12 1.12 446.3M
2024-06-25 1.74 1.76 1.51 1.52 185.3M
2024-06-24 1.81 1.83 1.69 1.73 83.2M
2024-06-21 1.82 1.85 1.75 1.83 80.3M
2024-06-20 1.89 1.91 1.82 1.83 106.6M
2024-06-19 1.89 1.89 1.77 1.84 177.6M
2024-06-18 2.08 2.09 1.86 1.86 251.2M
2024-06-17 1.78 1.97 1.78 1.93 201.6M
2024-06-14 1.88 1.92 1.74 1.80 179.7M
2024-06-13 1.90 1.95 1.84 1.88 139.5M
2024-06-12 2.09 2.19 1.84 1.89 364.8M
2024-06-11 1.85 2.11 1.76 2.06 417.2M
2024-06-07 1.61 1.70 1.58 1.70 161.7M
2024-06-06 1.81 1.85 1.58 1.60 199.3M
2024-06-05 1.89 1.94 1.71 1.72 129.4M
2024-06-04 1.98 1.99 1.83 1.86 160.8M
2024-06-03 1.86 2.02 1.83 1.97 293.3M
2024-05-31 1.82 1.94 1.79 1.82 315.1M
2024-05-30 1.57 1.78 1.56 1.78 237.0M
2024-05-29 1.57 1.66 1.55 1.57 102.7M
2024-05-28 1.66 1.79 1.58 1.58 220.3M
2024-05-27 1.63 1.70 1.48 1.65 218.2M
2024-05-24 1.85 1.87 1.58 1.61 301.0M
2024-05-23 2.05 2.09 1.89 1.89 173.1M
2024-05-22 2.05 2.16 1.92 2.05 349.9M
2024-05-21 2.18 2.26 1.87 2.06 611.8M
2024-05-20 1.62 1.94 1.60 1.90 574.4M
2024-05-17 1.72 1.76 1.53 1.60 314.7M
2024-05-16 1.48 1.77 1.47 1.63 550.8M
2024-05-14 1.80 2.03 1.44 1.50 909.6M
2024-05-13 1.03 1.60 1.01 1.60 1,132.6M
2024-05-10 1.06 1.22 0.99 1.03 477.5M
2024-05-09 0.93 0.99 0.92 0.93 194.6M
2024-05-08 0.99 1.07 0.90 0.91 380.0M
2024-05-07 0.88 1.04 0.88 1.00 412.9M
2024-05-06 0.81 0.94 0.77 0.87 453.8M
2024-05-03 1.19 1.19 0.76 0.77 69.9M
2024-05-02 0.78 1.12 0.77 1.09 50.9M
2024-04-30 0.79 0.81 0.74 0.77 137.5M
2024-04-29 0.71 0.83 0.70 0.77 422.7M
2024-04-26 0.65 0.69 0.64 0.67 109.0M
2024-04-25 0.64 0.66 0.62 0.65 62.1M
2024-04-24 0.66 0.66 0.62 0.64 84.2M
2024-04-23 0.68 0.68 0.65 0.66 36.0M
2024-04-22 0.67 0.70 0.66 0.67 47.5M
2024-04-19 0.68 0.69 0.66 0.66 47.6M
2024-04-18 0.67 0.71 0.66 0.68 70.4M
2024-04-17 0.67 0.69 0.65 0.67 57.4M
2024-04-16 0.74 0.75 0.66 0.67 123.3M
2024-04-15 0.68 0.77 0.67 0.72 225.3M
2024-04-12 0.66 0.71 0.63 0.68 143.9M
2024-04-11 0.66 0.68 0.64 0.66 73.8M
2024-04-10 0.70 0.70 0.65 0.66 77.6M
2024-04-09 0.74 0.78 0.68 0.69 252.6M
2024-04-08 0.71 0.71 0.66 0.67 79.8M
2024-04-05 0.63 0.81 0.62 0.76 19.5M
2024-04-03 0.68 0.69 0.63 0.64 66.1M
2024-04-02 0.71 0.73 0.67 0.68 87.1M
2024-03-28 0.72 0.75 0.69 0.70 99.8M
2024-03-27 0.69 0.72 0.68 0.70 106.4M
2024-03-26 0.73 0.74 0.69 0.69 129.6M
2024-03-25 0.76 0.78 0.72 0.72 116.2M
2024-03-22 0.78 0.83 0.72 0.75 270.0M
2024-03-21 0.81 0.83 0.76 0.78 177.4M
2024-03-20 0.90 0.91 0.79 0.80 269.5M
2024-03-19 0.84 0.99 0.83 0.87 606.5M
2024-03-18 0.88 0.92 0.81 0.84 334.7M
2024-03-15 0.87 1.20 0.83 0.83 1,038.3M
2024-03-14 0.84 0.89 0.72 0.88 489.9M
2024-03-13 2.36 2.80 0.77 0.81 769.9M
2024-03-12 2.85 2.85 2.85 2.85 0.0M
2024-03-11 2.85 2.85 2.85 2.85 0.0M
2024-03-08 2.85 2.85 2.85 2.85 0.0M
2024-03-07 2.85 2.85 2.85 2.85 0.0M
2024-03-06 2.85 2.85 2.85 2.85 0.0M
2024-03-05 2.85 2.85 2.85 2.85 0.0M
2024-03-04 2.85 2.85 2.85 2.85 0.0M
2024-03-01 2.85 2.85 2.85 2.85 0.0M
2024-02-29 2.85 2.85 2.85 2.85 0.0M
2024-02-28 2.85 2.85 2.85 2.85 0.0M
2024-02-27 2.85 2.85 2.85 2.85 0.0M
2024-02-26 2.85 2.85 2.85 2.85 0.0M
2024-02-23 2.85 2.85 2.85 2.85 0.0M
2024-02-22 2.85 2.85 2.85 2.85 0.0M
2024-02-21 2.85 2.85 2.85 2.85 0.0M
2024-02-20 2.85 2.85 2.85 2.85 0.0M
2024-02-19 2.85 2.85 2.85 2.85 0.0M
2024-02-16 2.85 2.85 2.85 2.85 0.0M
2024-02-15 2.85 2.85 2.85 2.85 0.0M
2024-02-14 2.85 2.85 2.85 2.85 0.0M
2024-02-09 2.85 2.85 2.85 2.85 0.0M
2024-02-08 2.85 2.85 2.85 2.85 0.0M
2024-02-07 2.85 2.85 2.85 2.85 0.0M
2024-02-06 2.85 2.85 2.85 2.85 0.0M
2024-02-05 2.85 2.85 2.85 2.85 0.0M
2024-02-02 3.70 4.10 2.60 2.85 76.8M
2024-02-01 5.60 5.80 3.45 3.75 108.3M
2024-01-31 5.50 6.60 5.00 5.60 52.6M
2024-01-30 6.00 6.50 5.10 5.30 31.4M
2024-01-29 4.60 6.30 4.45 6.10 77.1M
2024-01-26 3.10 5.10 3.00 4.50 95.2M
2024-01-25 3.15 3.45 2.90 3.00 33.7M
2024-01-24 3.40 3.70 3.10 3.15 27.2M
2024-01-23 3.75 3.90 3.25 3.35 30.5M
2024-01-22 3.45 4.15 3.05 3.65 69.6M
2024-01-19 3.70 4.25 3.25 3.30 62.8M
2024-01-18 2.85 3.80 2.70 3.60 77.2M
2024-01-17 2.12 2.90 2.12 2.85 68.7M
2024-01-16 2.30 2.43 2.07 2.12 20.3M
2024-01-15 2.30 2.37 2.25 2.27 8.1M
2024-01-12 2.45 2.50 2.27 2.31 16.0M
2024-01-11 2.45 2.65 2.36 2.45 18.9M
2024-01-10 2.70 2.70 2.37 2.39 17.7M
2024-01-09 2.35 2.85 2.33 2.70 32.6M
2024-01-08 2.50 2.60 2.27 2.34 23.5M
2024-01-05 2.90 3.10 2.49 2.49 20.8M
2024-01-04 3.60 3.60 2.80 2.90 34.0M
2024-01-03 4.10 4.40 3.50 3.60 15.9M
2024-01-02 5.00 5.00 3.80 4.00 14.4M