KNT

1025
🏛️ hong-kong →
0.27
Last Update: 2025-09-29
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 8.90 9.40 8.90 9.40 0.0M
2021-12-30 9.74 9.74 8.56 8.90 0.1M
2021-12-29 9.74 10.08 9.07 9.40 0.1M
2021-12-28 9.74 10.08 9.57 9.74 0.1M
2021-12-24 9.74 10.41 9.40 9.74 0.1M
2021-12-23 9.74 10.92 8.56 9.74 0.3M
2021-12-22 9.74 11.42 9.40 9.57 0.6M
2021-12-21 7.22 9.74 7.05 9.74 0.7M
2021-12-20 5.46 7.05 5.12 6.72 0.7M
2021-12-17 5.54 5.88 5.46 5.46 0.2M
2021-12-16 5.46 5.71 5.46 5.46 0.1M
2021-12-15 5.29 5.54 5.29 5.46 0.1M
2021-12-14 5.46 5.88 5.29 5.29 0.1M
2021-12-13 5.29 5.54 5.21 5.29 0.1M
2021-12-10 5.37 5.54 5.29 5.29 0.0M
2021-12-09 5.37 6.05 5.21 5.21 0.3M
2021-12-08 5.37 5.46 5.21 5.21 0.1M
2021-12-07 5.04 5.46 4.95 5.12 0.1M
2021-12-06 5.04 5.79 4.87 4.87 0.6M
2021-12-03 5.54 5.63 4.70 4.87 0.6M
2021-12-02 5.46 5.71 5.21 5.54 0.1M
2021-12-01 6.47 6.47 5.21 5.54 0.7M
2021-11-30 6.72 7.22 5.88 6.13 0.4M
2021-11-29 7.14 7.64 6.47 6.55 0.5M
2021-11-26 9.74 9.91 7.05 7.22 1.1M
2021-11-25 10.24 10.24 8.56 9.24 0.3M
2021-11-24 10.58 11.08 10.08 10.24 0.1M
2021-11-23 10.58 12.09 10.24 10.41 0.3M
2021-11-22 11.92 12.76 10.24 10.75 0.2M
2021-11-19 9.74 11.76 9.57 11.76 0.2M
2021-11-18 9.24 11.08 8.40 9.40 0.5M
2021-11-17 9.74 9.91 9.24 9.40 0.3M
2021-11-16 9.57 10.24 9.24 9.24 0.4M
2021-11-15 10.92 11.76 8.56 8.73 0.3M
2021-11-12 9.74 11.76 8.31 10.92 0.2M
2021-11-11 11.59 11.76 9.57 9.57 0.2M
2021-11-10 11.59 11.76 11.42 11.59 0.0M
2021-11-09 10.75 11.59 10.58 11.59 0.0M
2021-11-08 11.08 11.92 10.75 10.92 0.0M
2021-11-05 12.26 12.76 10.92 10.92 0.1M
2021-11-04 10.75 13.60 10.75 12.26 0.1M
2021-11-03 12.76 12.76 9.07 11.08 0.2M
2021-11-02 13.94 13.94 11.08 12.76 0.2M
2021-11-01 12.09 14.11 12.09 13.77 0.3M
2021-10-29 10.58 12.09 10.08 11.76 0.3M
2021-10-28 8.40 10.08 8.40 9.91 0.1M
2021-10-27 8.06 8.40 7.89 8.40 0.1M
2021-10-26 7.14 8.06 7.14 7.56 0.1M
2021-10-25 7.05 7.31 6.97 7.14 0.0M
2021-10-22 6.72 6.72 6.72 6.72 0.0M
2021-10-21 6.80 6.89 6.72 6.72 0.0M
2021-10-20 7.47 7.47 6.72 6.72 0.0M
2021-10-19 7.39 7.98 7.39 7.47 0.0M
2021-10-18 6.38 7.39 6.30 7.39 0.0M
2021-10-15 6.72 7.22 6.55 6.72 0.0M
2021-10-12 8.06 8.56 6.38 6.72 0.2M
2021-10-11 8.90 8.90 8.06 8.40 0.1M
2021-10-08 9.74 10.08 8.40 8.90 0.1M
2021-10-07 8.56 10.92 8.56 9.74 0.1M
2021-10-06 7.56 11.59 7.22 9.91 0.4M
2021-10-05 10.08 10.41 7.39 7.56 0.3M
2021-10-04 6.63 10.08 6.05 9.74 0.7M
2021-09-30 5.37 5.37 5.04 5.04 0.0M
2021-09-29 5.37 5.37 5.21 5.21 0.0M
2021-09-28 5.96 6.72 5.29 5.29 0.1M
2021-09-27 5.54 7.56 5.54 5.54 0.2M
2021-09-24 5.04 5.04 5.04 5.04 0.0M
2021-09-23 5.54 5.63 4.70 4.70 0.0M
2021-09-21 5.37 5.37 5.37 5.37 0.0M
2021-09-20 5.04 5.04 5.04 5.37 0.0M
2021-09-17 6.05 6.05 5.54 5.54 0.0M
2021-09-16 5.46 5.54 5.29 5.29 0.0M
2021-09-15 5.54 5.54 5.46 5.46 0.0M
2021-09-14 5.54 5.54 5.54 5.54 0.0M
2021-09-13 5.54 5.54 5.54 5.54 0.0M
2021-09-10 5.54 5.54 5.54 5.54 0.0M
2021-09-09 5.54 5.54 5.54 5.54 0.0M
2021-09-08 5.79 5.79 5.54 5.54 0.0M
2021-09-07 6.05 6.05 5.63 5.79 0.0M
2021-09-06 5.54 6.13 5.46 5.54 0.1M
2021-09-03 5.88 5.88 5.12 5.12 0.0M
2021-09-02 5.04 5.12 5.04 5.04 0.0M
2021-09-01 5.29 5.29 5.12 5.12 0.0M
2021-08-31 4.70 5.37 4.70 5.29 0.0M
2021-08-30 4.45 4.45 4.45 4.45 0.0M
2021-08-27 4.45 4.45 4.45 4.45 0.0M
2021-08-26 4.37 4.45 4.37 4.37 0.0M
2021-08-25 4.37 4.37 4.20 4.20 0.0M
2021-08-24 4.70 4.70 4.70 4.70 0.0M
2021-08-23 4.70 4.70 4.70 4.70 0.0M
2021-08-20 4.70 4.70 4.70 4.70 0.0M
2021-08-19 4.87 4.87 4.87 4.87 0.0M
2021-08-18 4.87 4.87 4.87 4.87 0.0M
2021-08-17 4.87 5.71 4.87 5.04 0.0M
2021-08-16 4.45 4.45 4.45 4.45 0.0M
2021-08-13 4.37 4.37 4.37 4.37 0.0M
2021-08-12 4.70 4.70 4.70 4.70 0.0M
2021-08-11 4.79 4.87 4.20 4.87 0.0M
2021-08-10 4.20 4.53 4.20 4.53 0.0M
2021-08-09 4.53 4.53 4.53 4.53 0.0M
2021-08-06 4.53 4.53 4.53 4.53 0.0M
2021-08-05 4.62 4.62 4.62 4.62 0.0M
2021-08-04 4.13 4.62 4.13 4.62 0.0M
2021-08-03 4.05 4.79 4.03 4.62 0.0M
2021-08-02 4.11 4.28 4.10 4.28 0.0M
2021-07-30 4.37 4.37 4.37 4.37 0.0M
2021-07-29 4.37 4.37 4.37 4.37 0.0M
2021-07-28 4.37 4.37 4.37 4.37 0.0M
2021-07-27 4.62 4.70 4.37 4.37 0.0M
2021-07-26 4.70 4.70 4.70 4.62 0.0M
2021-07-23 4.45 4.45 4.45 4.45 0.0M
2021-07-22 4.37 4.45 4.37 4.45 0.0M
2021-07-21 4.37 4.37 4.37 4.37 0.0M
2021-07-20 4.37 4.37 4.37 4.37 0.0M
2021-07-19 4.87 4.87 4.28 4.37 0.0M
2021-07-16 4.87 4.87 4.79 4.87 0.0M
2021-07-15 4.70 4.79 4.70 4.79 0.0M
2021-07-14 4.70 4.70 4.70 4.70 0.0M
2021-07-13 4.70 4.70 4.70 4.70 0.0M
2021-07-12 4.70 4.70 4.70 4.70 0.0M
2021-07-09 4.70 4.70 4.70 4.70 0.0M
2021-07-08 4.70 4.70 4.62 4.70 0.0M
2021-07-07 4.28 4.45 4.20 4.45 0.0M
2021-07-06 4.62 4.70 4.62 4.70 0.0M
2021-07-05 4.70 4.70 4.70 4.70 0.0M
2021-07-02 4.28 4.95 4.28 4.95 0.0M
2021-06-30 5.12 5.12 5.12 5.12 0.0M
2021-06-29 5.12 5.12 5.12 5.12 0.0M
2021-06-28 5.12 5.12 5.12 5.12 0.0M
2021-06-25 5.12 5.12 5.12 5.12 0.0M
2021-06-24 5.12 5.12 5.12 5.12 0.0M
2021-06-23 5.54 5.54 4.95 5.12 0.0M
2021-06-22 4.87 5.21 4.87 5.21 0.0M
2021-06-21 5.63 5.88 4.87 4.87 0.0M
2021-06-18 5.71 5.71 5.46 5.63 0.0M
2021-06-17 5.54 5.54 5.54 5.54 0.0M
2021-06-16 5.71 5.71 5.71 5.71 0.0M
2021-06-15 5.54 5.54 5.54 5.54 0.0M
2021-06-11 5.63 5.71 5.63 5.63 0.0M
2021-06-10 5.12 5.12 5.12 5.12 0.0M
2021-06-09 4.87 5.12 4.87 5.12 0.0M
2021-06-08 4.62 4.62 4.62 4.62 0.0M
2021-06-07 4.62 4.62 4.62 4.62 0.0M
2021-06-04 4.70 4.70 4.70 4.62 0.0M
2021-06-03 4.87 4.87 4.79 4.87 0.0M
2021-06-02 4.79 4.87 4.79 4.87 0.0M
2021-06-01 5.46 5.46 5.46 5.46 0.0M
2021-05-31 5.54 5.54 5.54 5.54 0.0M
2021-05-28 5.54 5.54 5.54 5.54 0.0M
2021-05-27 5.71 5.79 4.87 5.54 0.0M
2021-05-26 5.21 5.46 4.95 5.46 0.0M
2021-05-25 5.12 5.63 4.45 5.46 0.0M
2021-05-24 5.71 5.96 5.71 5.63 0.0M
2021-05-21 5.37 5.79 5.37 5.54 0.0M
2021-05-20 5.12 5.63 5.12 5.54 0.0M
2021-05-18 4.53 6.55 4.53 5.54 0.1M
2021-05-17 3.86 4.37 3.86 4.37 0.0M
2021-05-14 4.03 4.03 4.03 4.03 0.0M
2021-05-13 4.03 4.03 4.03 4.03 0.0M
2021-05-12 4.37 4.37 4.28 4.28 0.0M
2021-05-11 4.37 4.37 4.20 4.37 0.0M
2021-05-10 4.37 4.37 4.37 4.37 0.0M
2021-05-07 4.28 4.53 4.20 4.37 0.0M
2021-05-06 4.70 4.70 4.70 4.70 0.0M
2021-05-05 5.04 5.04 4.28 4.70 0.0M
2021-05-04 5.46 5.46 5.12 5.37 0.0M
2021-05-03 5.29 5.88 4.87 5.46 0.1M
2021-04-30 5.04 5.21 4.87 5.21 0.0M
2021-04-29 5.46 5.54 5.12 5.21 0.0M
2021-04-28 5.46 5.71 5.46 5.46 0.0M
2021-04-27 5.21 5.88 5.12 5.88 0.0M
2021-04-26 6.21 6.21 5.04 5.37 0.0M
2021-04-23 6.13 6.63 5.29 5.37 0.1M
2021-04-22 7.22 7.22 5.79 6.13 0.2M
2021-04-21 4.87 7.47 4.37 6.72 0.7M
2021-04-20 3.44 4.87 3.44 4.87 0.3M
2021-04-19 2.91 3.36 2.91 3.36 0.0M
2021-04-16 2.87 2.87 2.87 2.87 0.0M
2021-04-15 2.91 2.91 2.91 2.91 0.0M
2021-04-14 2.91 2.91 2.91 2.91 0.0M
2021-04-13 2.91 2.91 2.91 2.91 0.0M
2021-04-12 2.69 2.69 2.69 2.70 0.0M
2021-04-09 2.72 2.72 2.72 2.72 0.0M
2021-04-08 2.77 2.77 2.77 2.77 0.0M
2021-04-07 2.64 2.64 2.64 2.77 0.0M
2021-04-01 2.91 2.94 2.91 2.94 0.0M
2021-03-31 2.86 2.86 2.86 2.86 0.0M
2021-03-30 2.86 2.86 2.86 2.86 0.0M
2021-03-29 2.69 2.69 2.69 2.86 0.0M
2021-03-26 3.09 3.12 3.09 3.12 0.0M
2021-03-25 3.11 3.11 3.11 3.11 0.0M
2021-03-24 3.11 3.11 3.11 3.11 0.0M
2021-03-23 3.11 3.11 3.11 3.11 0.0M
2021-03-22 3.02 3.07 3.02 3.07 0.0M
2021-03-19 2.96 2.96 2.96 2.96 0.0M
2021-03-18 2.91 2.96 2.91 2.96 0.0M
2021-03-17 2.86 2.86 2.86 2.86 0.0M
2021-03-16 2.86 2.86 2.86 2.86 0.0M
2021-03-15 2.74 2.86 2.74 2.86 0.0M
2021-03-12 2.87 2.87 2.86 2.86 0.0M
2021-03-11 2.86 2.86 2.86 2.86 0.0M
2021-03-10 2.70 2.70 2.70 2.86 0.0M
2021-03-09 3.04 3.04 3.04 3.04 0.0M
2021-03-08 3.06 3.06 3.04 3.04 0.0M
2021-03-05 3.04 3.04 3.04 3.04 0.0M
2021-03-04 3.04 3.04 3.04 3.04 0.0M
2021-03-03 3.04 3.04 3.04 3.04 0.0M
2021-03-02 3.02 3.02 3.02 3.02 0.0M
2021-03-01 3.11 3.11 3.11 3.11 0.0M
2021-02-26 3.02 3.11 3.01 3.11 0.0M
2021-02-25 3.07 3.11 3.07 3.11 0.0M
2021-02-24 3.07 3.12 3.07 3.07 0.0M
2021-02-23 3.28 3.28 3.19 3.19 0.0M
2021-02-22 3.19 3.19 3.11 3.26 0.0M
2021-02-19 3.19 3.19 3.19 3.19 0.0M
2021-02-18 3.19 3.36 3.17 3.19 0.0M
2021-02-17 3.19 3.19 3.11 3.19 0.0M
2021-02-16 3.68 3.68 3.26 3.36 0.1M
2021-02-11 3.61 3.78 3.61 3.69 0.0M
2021-02-10 4.05 4.05 3.44 3.61 0.0M
2021-02-09 5.04 5.04 3.68 4.05 0.2M
2021-02-08 2.91 8.40 2.91 5.04 0.4M
2021-02-05 2.89 2.97 2.57 2.59 0.0M
2021-02-04 2.52 2.69 2.52 2.69 0.0M
2021-02-03 2.44 2.44 2.44 2.45 0.0M
2021-02-02 2.44 2.44 2.44 2.44 0.0M
2021-02-01 2.44 2.44 2.44 2.44 0.0M
2021-01-29 2.37 2.44 2.37 2.44 0.0M
2021-01-28 2.60 2.60 2.60 2.60 0.0M
2021-01-27 2.72 2.72 2.59 2.60 0.0M
2021-01-26 2.84 3.07 2.77 2.79 0.0M
2021-01-25 3.02 3.02 3.02 2.94 0.0M
2021-01-22 3.04 3.06 3.04 3.02 0.0M
2021-01-21 3.02 3.04 3.02 3.04 0.0M
2021-01-20 3.04 3.04 3.04 3.04 0.0M
2021-01-19 2.96 3.02 2.96 3.02 0.0M
2021-01-18 2.96 2.96 2.91 2.96 0.0M
2021-01-15 2.86 2.87 2.86 2.87 0.0M
2021-01-14 2.96 2.96 2.87 2.87 0.0M
2021-01-13 2.96 2.96 2.96 2.96 0.0M
2021-01-12 2.96 2.96 2.96 2.96 0.0M
2021-01-11 2.74 3.02 2.62 2.96 0.0M
2021-01-08 2.91 2.92 2.87 2.91 0.0M
2021-01-07 3.24 3.24 3.24 3.24 0.0M
2021-01-06 3.24 3.24 3.24 3.24 0.0M
2021-01-05 3.24 3.24 3.22 3.24 0.0M
2021-01-04 3.24 3.24 3.24 3.24 0.0M