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
2023-12-29 7.50 7.50 7.50 7.50 0.0M
2023-12-28 7.60 7.60 7.50 7.60 0.0M
2023-12-27 7.40 7.40 7.40 7.40 0.0M
2023-12-22 7.50 7.50 7.50 7.50 0.0M
2023-12-21 7.30 7.60 7.30 7.60 0.0M
2023-12-20 7.50 7.80 7.40 7.80 0.0M
2023-12-19 7.50 7.70 7.50 7.70 0.0M
2023-12-18 7.40 7.80 7.40 7.80 0.4M
2023-12-15 7.70 7.70 7.70 7.40 0.0M
2023-12-14 7.20 7.40 6.90 7.40 0.0M
2023-12-13 7.70 7.70 7.70 7.70 0.0M
2023-12-12 7.70 7.70 7.70 7.70 0.0M
2023-12-11 7.90 7.90 7.90 7.90 0.0M
2023-12-08 7.40 7.40 7.40 7.40 0.0M
2023-12-07 7.60 7.60 7.60 7.60 0.0M
2023-12-06 7.40 7.60 7.40 7.60 0.0M
2023-12-05 7.90 7.90 7.90 7.90 0.0M
2023-12-04 7.70 7.90 7.50 7.60 0.0M
2023-12-01 8.00 8.10 7.90 8.00 0.0M
2023-11-30 7.80 8.60 7.70 8.40 0.7M
2023-11-29 7.40 7.70 7.40 7.70 0.0M
2023-11-28 7.40 7.60 7.20 7.60 0.0M
2023-11-27 7.60 7.60 7.60 7.60 0.0M
2023-11-24 7.60 7.60 7.60 7.60 0.4M
2023-11-23 7.60 7.60 7.60 7.60 0.0M
2023-11-22 7.50 7.60 7.50 7.50 0.0M
2023-11-21 7.40 7.50 7.30 7.30 0.5M
2023-11-20 7.20 7.40 7.10 7.30 0.0M
2023-11-17 8.00 8.00 7.00 7.60 0.2M
2023-11-16 7.50 8.00 7.40 8.00 0.1M
2023-11-15 7.40 8.00 7.40 8.00 0.0M
2023-11-14 7.90 8.20 7.70 8.20 1.5M
2023-11-13 6.60 8.00 6.60 7.90 0.1M
2023-11-10 6.90 7.00 6.50 6.50 0.0M
2023-11-09 7.00 7.10 7.00 6.80 0.0M
2023-11-08 6.40 6.80 6.40 6.80 0.0M
2023-11-07 6.80 7.00 6.70 6.90 0.0M
2023-11-06 6.60 7.00 6.60 7.00 0.0M
2023-11-03 7.00 7.00 7.00 7.00 0.0M
2023-11-02 6.70 7.20 6.70 6.90 0.1M
2023-11-01 7.30 7.30 6.50 6.50 0.0M
2023-10-31 7.40 7.70 7.00 7.70 0.2M
2023-10-30 6.90 7.20 6.90 7.20 0.0M
2023-10-27 7.20 7.20 7.20 7.20 0.0M
2023-10-26 7.00 7.40 7.00 7.20 0.0M
2023-10-25 7.10 7.40 7.10 7.10 0.0M
2023-10-24 7.20 7.20 7.10 7.10 0.0M
2023-10-20 7.10 7.50 7.10 7.40 0.0M
2023-10-19 7.40 7.40 7.20 7.20 0.0M
2023-10-18 7.80 7.80 7.40 7.40 0.0M
2023-10-17 8.00 8.00 7.40 7.70 0.0M
2023-10-16 7.90 7.90 7.70 7.70 0.0M
2023-10-13 7.90 7.90 7.90 7.90 0.0M
2023-10-12 7.50 7.90 7.40 7.90 0.1M
2023-10-11 7.60 8.20 7.50 7.80 0.0M
2023-10-10 7.80 7.80 7.80 7.80 0.1M
2023-10-09 7.80 7.80 7.80 7.80 0.0M
2023-10-06 7.70 7.80 7.70 7.80 0.0M
2023-10-05 7.60 7.70 7.60 7.70 0.0M
2023-10-04 7.60 7.60 7.60 7.60 0.0M
2023-10-03 8.00 8.10 7.60 7.60 0.1M
2023-09-29 7.70 8.60 7.40 8.60 0.2M
2023-09-28 7.50 7.80 7.40 7.80 0.0M
2023-09-27 7.40 8.00 7.00 8.00 0.1M
2023-09-26 7.50 7.60 7.30 7.40 0.1M
2023-09-25 7.90 8.00 7.30 7.90 0.1M
2023-09-22 7.30 8.80 7.20 8.10 0.2M
2023-09-21 7.90 8.00 6.90 6.90 0.1M
2023-09-20 7.90 8.40 7.80 8.20 0.2M
2023-09-19 8.00 8.30 7.80 8.30 0.2M
2023-09-18 8.20 8.20 8.00 8.20 0.0M
2023-09-15 8.50 8.60 8.10 8.40 0.0M
2023-09-14 8.30 8.60 7.80 8.60 0.1M
2023-09-13 8.30 8.30 7.80 8.30 0.0M
2023-09-12 8.50 8.60 8.00 8.60 0.0M
2023-09-11 8.40 8.60 8.30 8.50 0.0M
2023-09-07 8.50 8.70 8.20 8.60 0.2M
2023-09-06 8.40 9.00 8.40 8.60 0.0M
2023-09-05 8.60 8.60 8.60 8.60 0.0M
2023-09-04 8.70 8.70 8.40 8.70 0.0M
2023-08-31 9.10 9.40 8.60 9.00 0.1M
2023-08-30 8.20 9.40 8.20 9.10 0.1M
2023-08-29 8.60 8.90 8.40 8.40 0.1M
2023-08-28 8.70 9.90 8.60 8.80 0.1M
2023-08-25 8.90 9.10 8.90 9.00 0.0M
2023-08-24 8.90 9.40 8.90 9.30 0.0M
2023-08-23 9.60 9.60 9.00 9.40 0.1M
2023-08-22 9.00 9.80 8.60 9.60 0.1M
2023-08-21 9.10 9.10 9.00 9.10 0.0M
2023-08-18 9.00 9.90 8.90 9.40 0.5M
2023-08-17 8.80 9.80 8.80 9.50 1.7M
2023-08-16 8.70 8.90 8.60 8.80 0.5M
2023-08-15 8.90 9.20 8.70 8.70 0.5M
2023-08-14 8.90 8.90 8.60 8.80 0.5M
2023-08-11 8.30 8.90 8.30 8.70 0.9M
2023-08-10 8.60 8.60 8.50 8.50 0.0M
2023-08-09 9.10 9.10 8.60 8.60 0.0M
2023-08-08 8.70 8.90 8.60 8.60 0.1M
2023-08-07 8.50 9.10 8.20 8.60 0.1M
2023-08-04 9.20 9.20 8.60 8.80 0.0M
2023-08-03 8.80 8.80 8.70 8.70 0.0M
2023-08-02 8.80 8.80 8.60 8.80 0.0M
2023-08-01 8.60 9.20 8.40 9.00 0.4M
2023-07-31 9.10 9.40 8.60 8.80 0.1M
2023-07-28 9.10 9.40 9.10 9.20 0.7M
2023-07-27 9.10 9.30 9.00 9.20 0.1M
2023-07-26 9.10 9.20 9.10 9.10 0.0M
2023-07-25 9.40 9.40 9.20 9.20 0.0M
2023-07-24 9.10 9.20 9.00 9.00 0.1M
2023-07-21 9.10 9.70 9.10 9.20 0.1M
2023-07-20 9.50 9.50 9.30 9.50 0.0M
2023-07-19 9.40 9.60 9.20 9.60 0.1M
2023-07-18 9.20 9.80 8.90 9.40 0.5M
2023-07-14 9.30 9.30 9.10 9.10 0.0M
2023-07-13 9.20 9.50 9.00 9.10 0.1M
2023-07-12 9.30 9.30 9.00 9.00 0.2M
2023-07-11 9.40 9.40 9.20 9.40 0.1M
2023-07-10 9.50 9.60 9.30 9.40 0.0M
2023-07-07 9.40 9.60 9.20 9.40 0.5M
2023-07-06 9.70 9.70 9.30 9.70 0.1M
2023-07-05 10.00 10.00 9.70 9.80 0.1M
2023-07-04 9.30 10.20 9.30 10.00 0.6M
2023-07-03 9.10 9.20 9.00 9.20 0.1M
2023-06-30 9.20 9.40 9.00 9.10 0.1M
2023-06-29 9.00 9.20 8.80 9.20 0.2M
2023-06-28 9.20 9.40 8.80 9.10 0.2M
2023-06-27 8.60 9.20 8.60 9.10 0.2M
2023-06-26 8.10 8.50 8.00 8.40 0.1M
2023-06-23 8.60 8.60 7.80 8.10 0.3M
2023-06-21 8.50 9.30 8.20 8.90 0.3M
2023-06-20 9.30 9.30 8.50 8.50 0.1M
2023-06-19 9.10 9.20 8.90 9.10 0.1M
2023-06-16 9.10 9.50 8.80 9.20 0.2M
2023-06-15 8.90 9.30 8.90 9.10 0.1M
2023-06-14 9.40 9.70 8.90 9.10 0.4M
2023-06-13 8.90 9.80 8.60 9.70 0.9M
2023-06-12 9.00 9.00 8.60 8.90 0.7M
2023-06-09 8.70 9.00 8.60 8.80 0.6M
2023-06-08 10.20 10.20 7.50 8.60 0.9M
2023-06-07 10.20 10.20 9.90 10.20 0.1M
2023-06-06 9.60 10.20 9.60 10.00 0.2M
2023-06-05 11.00 11.00 10.00 10.00 0.2M
2023-06-02 10.00 11.20 10.00 10.60 0.3M
2023-06-01 10.00 10.60 10.00 10.60 0.6M
2023-05-31 9.00 10.20 9.00 9.90 0.4M
2023-05-30 8.90 9.40 8.80 9.20 0.1M
2023-05-29 8.60 9.00 8.10 9.00 0.1M
2023-05-25 8.60 8.60 8.60 8.60 0.1M
2023-05-24 8.80 8.80 8.60 8.60 0.0M
2023-05-23 8.80 8.80 8.80 8.80 0.0M
2023-05-22 9.00 9.00 8.80 8.80 0.0M
2023-05-19 8.90 9.30 8.80 9.10 0.1M
2023-05-18 9.40 9.50 9.00 9.10 0.4M
2023-05-17 9.30 9.60 8.90 9.50 0.1M
2023-05-16 9.50 10.00 9.40 9.40 0.1M
2023-05-15 9.70 9.70 9.50 9.50 0.0M
2023-05-12 9.80 10.20 9.80 10.00 0.1M
2023-05-11 9.80 10.20 9.70 10.00 0.2M
2023-05-10 10.00 10.20 9.60 9.80 0.2M
2023-05-09 9.90 10.40 9.80 10.20 0.1M
2023-05-08 10.20 11.00 9.80 10.00 0.4M
2023-05-05 8.20 9.80 8.20 9.80 0.3M
2023-05-04 8.80 8.80 8.30 8.30 0.3M
2023-05-03 9.30 9.30 8.80 8.80 0.4M
2023-05-02 9.50 9.80 8.90 9.00 0.2M
2023-04-28 8.80 10.20 8.60 10.00 0.5M
2023-04-27 8.40 8.90 8.40 8.80 0.1M
2023-04-26 8.30 8.50 8.30 8.40 0.0M
2023-04-25 8.60 8.60 8.60 8.60 0.0M
2023-04-24 8.90 9.50 8.30 8.60 0.2M
2023-04-21 8.20 9.00 8.00 8.80 0.1M
2023-04-20 8.80 8.90 8.20 8.20 0.1M
2023-04-19 9.60 9.80 9.30 9.00 0.0M
2023-04-18 9.30 9.30 8.80 9.00 0.1M
2023-04-17 9.70 9.70 9.60 9.70 0.1M
2023-04-14 9.60 9.80 9.60 9.70 0.2M
2023-04-13 9.40 9.50 9.20 9.50 0.0M
2023-04-12 9.20 9.40 9.20 9.40 0.0M
2023-04-11 9.20 9.50 9.10 9.50 0.1M
2023-04-06 9.90 9.90 9.60 9.70 0.1M
2023-04-04 9.80 9.90 9.60 9.90 0.2M
2023-04-03 9.60 10.20 9.60 9.70 0.1M
2023-03-31 9.20 9.70 8.90 9.70 0.0M
2023-03-30 8.50 9.50 8.50 9.30 0.1M
2023-03-29 8.60 8.80 8.30 8.50 0.1M
2023-03-28 8.40 8.50 8.30 8.50 0.3M
2023-03-27 8.40 8.60 8.40 8.40 0.1M
2023-03-24 8.50 8.50 8.00 8.40 0.1M
2023-03-23 8.90 9.20 8.40 8.40 0.0M
2023-03-22 9.10 9.10 8.50 8.50 0.1M
2023-03-21 9.30 9.40 8.80 8.80 0.0M
2023-03-20 9.30 9.30 9.30 9.30 0.0M
2023-03-17 8.60 9.30 8.40 9.30 0.0M
2023-03-16 8.50 9.30 8.30 8.70 0.1M
2023-03-15 9.20 9.80 8.60 8.90 0.1M
2023-03-14 9.30 9.30 9.30 9.30 0.0M
2023-03-13 9.30 9.30 9.30 9.30 0.0M
2023-03-10 9.60 9.70 9.30 9.30 0.0M
2023-03-09 9.20 9.50 9.20 9.50 0.0M
2023-03-08 10.00 10.00 9.30 9.50 0.0M
2023-03-07 9.90 10.00 9.80 9.80 0.0M
2023-03-06 10.20 10.20 9.80 9.90 0.1M
2023-03-03 9.60 10.00 9.50 9.80 0.4M
2023-03-02 9.70 9.70 9.40 9.40 0.2M
2023-03-01 10.80 10.80 10.00 10.00 0.1M
2023-02-28 9.90 10.60 9.90 10.60 0.1M
2023-02-27 9.90 10.00 9.70 9.90 0.0M
2023-02-24 9.00 9.60 9.00 9.60 0.1M
2023-02-23 9.90 10.60 8.80 8.90 0.2M
2023-02-22 10.00 10.40 9.90 10.40 0.2M
2023-02-21 9.70 10.20 9.70 10.00 0.0M
2023-02-20 9.90 9.90 9.90 9.90 0.0M
2023-02-17 10.60 10.60 9.80 9.90 0.5M
2023-02-16 10.20 10.60 10.00 10.60 0.1M
2023-02-15 10.80 11.00 10.40 10.80 0.1M
2023-02-14 10.60 10.80 10.60 10.80 0.1M
2023-02-13 11.00 11.00 11.00 11.00 0.0M
2023-02-10 11.00 11.40 11.00 11.20 0.1M
2023-02-09 11.00 11.00 10.40 11.00 0.2M
2023-02-08 10.20 11.20 10.00 10.80 0.6M
2023-02-07 9.20 10.60 9.20 10.60 0.4M
2023-02-06 8.80 9.20 8.80 9.20 0.2M
2023-02-03 9.00 9.00 8.80 9.00 0.0M
2023-02-02 9.00 9.00 8.60 8.90 0.5M
2023-02-01 8.80 8.80 8.40 8.80 0.0M
2023-01-31 8.90 9.00 8.30 8.80 0.1M
2023-01-30 8.50 8.50 8.00 8.20 0.3M
2023-01-27 9.00 9.10 8.70 8.80 0.1M
2023-01-26 8.80 8.80 8.50 8.80 0.1M
2023-01-20 8.80 9.30 8.40 8.80 0.3M
2023-01-19 9.00 9.20 8.80 8.90 0.0M
2023-01-18 9.30 9.40 8.80 8.90 0.1M
2023-01-17 8.70 9.30 8.00 9.10 0.4M
2023-01-16 8.00 8.50 8.00 8.50 0.2M
2023-01-13 8.70 8.80 8.10 8.60 0.1M
2023-01-12 9.10 9.20 8.40 8.70 0.1M
2023-01-11 8.30 9.10 8.20 9.00 0.2M
2023-01-10 8.60 9.40 8.20 9.00 0.3M
2023-01-09 8.10 9.10 8.10 8.70 0.1M
2023-01-06 7.50 8.30 7.50 8.20 1.1M
2023-01-05 7.10 7.80 6.20 7.40 1.0M
2023-01-04 7.80 7.90 7.50 7.60 0.3M
2023-01-03 8.30 8.80 6.30 7.90 0.9M