Kuangchi Science Ltd

0439
🏛️ hong-kong →
1.60
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 1.92 2.03 1.91 2.00 0.2M
2021-12-30 1.91 2.05 1.89 1.93 0.5M
2021-12-29 1.98 1.98 1.91 1.91 0.3M
2021-12-28 1.97 1.98 1.91 1.98 0.2M
2021-12-24 1.97 1.97 1.95 1.97 0.0M
2021-12-23 1.97 1.97 1.97 1.97 0.1M
2021-12-22 1.93 1.97 1.91 1.95 0.2M
2021-12-21 1.94 2.00 1.92 1.95 0.3M
2021-12-20 1.91 2.00 1.91 1.94 0.3M
2021-12-17 1.99 2.00 1.90 1.92 0.6M
2021-12-16 2.03 2.03 1.97 1.99 0.1M
2021-12-15 2.08 2.08 2.00 2.03 0.1M
2021-12-14 2.05 2.09 2.03 2.08 0.2M
2021-12-13 2.06 2.12 2.05 2.05 0.2M
2021-12-10 2.09 2.12 2.06 2.12 0.1M
2021-12-09 2.12 2.17 2.10 2.13 0.2M
2021-12-08 2.12 2.33 2.12 2.18 3.1M
2021-12-07 2.06 2.07 2.06 2.06 0.1M
2021-12-06 2.10 2.11 2.06 2.10 0.1M
2021-12-03 2.07 2.14 2.06 2.13 0.4M
2021-12-02 2.03 2.17 2.02 2.07 1.2M
2021-12-01 2.06 2.15 2.02 2.10 1.0M
2021-11-30 2.09 2.14 2.09 2.09 0.1M
2021-11-29 2.04 2.20 2.03 2.09 1.1M
2021-11-26 2.17 2.17 1.92 2.04 1.5M
2021-11-25 2.13 2.22 2.09 2.10 0.4M
2021-11-24 2.27 2.27 2.13 2.16 0.3M
2021-11-23 2.20 2.30 2.18 2.21 0.5M
2021-11-22 2.20 2.25 2.19 2.21 0.1M
2021-11-19 2.30 2.30 2.18 2.22 0.2M
2021-11-18 2.16 2.35 2.16 2.27 2.2M
2021-11-17 2.15 2.19 2.15 2.16 0.1M
2021-11-16 2.15 2.17 2.12 2.15 0.2M
2021-11-15 2.18 2.24 2.07 2.16 1.3M
2021-11-12 2.13 2.26 2.10 2.16 1.0M
2021-11-11 2.07 2.12 2.00 2.08 1.0M
2021-11-10 2.13 2.13 2.00 2.09 0.6M
2021-11-09 2.16 2.18 2.12 2.13 0.2M
2021-11-08 2.16 2.20 2.14 2.16 0.1M
2021-11-05 2.26 2.26 2.12 2.16 0.5M
2021-11-04 2.25 2.33 2.23 2.26 2.3M
2021-11-03 2.25 2.28 2.22 2.22 0.2M
2021-11-02 2.21 2.35 2.21 2.23 0.4M
2021-11-01 2.25 2.25 2.21 2.24 0.3M
2021-10-29 2.30 2.30 2.30 2.29 0.0M
2021-10-28 2.26 2.30 2.24 2.30 0.1M
2021-10-27 2.24 2.32 2.24 2.29 1.3M
2021-10-26 2.35 2.35 2.24 2.29 0.3M
2021-10-25 2.29 2.40 2.21 2.30 2.0M
2021-10-22 2.30 2.30 2.23 2.25 0.1M
2021-10-21 2.29 2.31 2.21 2.28 0.3M
2021-10-20 2.44 2.45 2.26 2.29 1.4M
2021-10-19 2.37 2.46 2.34 2.37 1.1M
2021-10-18 2.31 2.40 2.30 2.38 0.4M
2021-10-15 2.31 2.34 2.30 2.31 0.1M
2021-10-12 2.40 2.40 2.28 2.31 0.3M
2021-10-11 2.40 2.40 2.36 2.37 0.1M
2021-10-08 2.39 2.41 2.35 2.40 0.2M
2021-10-07 2.37 2.43 2.37 2.42 0.2M
2021-10-06 2.36 2.41 2.34 2.37 0.1M
2021-10-05 2.32 2.40 2.32 2.36 0.1M
2021-10-04 2.30 2.42 2.26 2.33 1.3M
2021-09-30 2.32 2.39 2.31 2.32 0.1M
2021-09-29 2.29 2.50 2.22 2.31 2.3M
2021-09-28 2.36 2.41 2.27 2.28 0.7M
2021-09-27 2.34 2.41 2.33 2.38 0.3M
2021-09-24 2.42 2.45 2.30 2.32 1.3M
2021-09-23 2.35 2.55 2.34 2.42 1.6M
2021-09-21 2.22 2.34 2.21 2.33 0.1M
2021-09-20 2.41 2.42 2.25 2.30 0.3M
2021-09-17 2.37 2.41 2.32 2.41 0.3M
2021-09-16 2.47 2.47 2.31 2.38 0.9M
2021-09-15 2.42 2.45 2.35 2.43 0.4M
2021-09-14 2.48 2.50 2.41 2.42 0.5M
2021-09-13 2.46 2.55 2.45 2.49 0.6M
2021-09-10 2.60 2.60 2.48 2.48 0.6M
2021-09-09 2.50 2.65 2.45 2.55 0.8M
2021-09-08 2.50 2.55 2.48 2.50 1.1M
2021-09-07 2.55 2.55 2.50 2.50 0.5M
2021-09-06 2.55 2.60 2.50 2.55 0.5M
2021-09-03 2.60 2.65 2.50 2.55 0.8M
2021-09-02 2.55 2.65 2.55 2.60 0.6M
2021-09-01 2.55 2.60 2.45 2.55 1.9M
2021-08-31 2.70 2.75 2.50 2.55 2.1M
2021-08-30 2.75 2.90 2.75 2.85 1.0M
2021-08-27 2.90 2.95 2.75 2.75 0.5M
2021-08-26 2.60 2.95 2.50 2.85 2.8M
2021-08-25 2.65 2.65 2.55 2.60 0.4M
2021-08-24 2.60 2.65 2.55 2.55 0.9M
2021-08-23 2.60 2.75 2.55 2.55 0.7M
2021-08-20 2.60 2.65 2.45 2.55 1.1M
2021-08-19 2.70 2.75 2.60 2.60 0.2M
2021-08-18 2.60 2.75 2.50 2.70 0.7M
2021-08-17 2.70 2.80 2.55 2.55 1.4M
2021-08-16 2.80 2.85 2.65 2.70 1.1M
2021-08-13 2.80 3.00 2.75 2.75 1.9M
2021-08-12 2.85 3.05 2.80 2.80 3.2M
2021-08-11 3.10 3.15 2.75 2.80 6.5M
2021-08-10 2.49 3.10 2.49 3.05 13.0M
2021-08-09 2.47 2.55 2.45 2.50 0.3M
2021-08-06 2.50 2.50 2.45 2.47 0.2M
2021-08-05 2.48 2.60 2.48 2.50 0.7M
2021-08-04 2.36 2.65 2.35 2.48 1.7M
2021-08-03 2.47 2.47 2.37 2.37 0.5M
2021-08-02 2.38 2.47 2.36 2.46 0.5M
2021-07-30 2.41 2.45 2.37 2.39 0.4M
2021-07-29 2.39 2.47 2.37 2.42 0.6M
2021-07-28 2.27 2.38 2.24 2.34 0.8M
2021-07-27 2.45 2.55 2.20 2.25 1.1M
2021-07-26 2.45 2.65 2.41 2.46 1.2M
2021-07-23 2.45 2.55 2.45 2.47 0.8M
2021-07-22 2.50 2.50 2.41 2.44 0.9M
2021-07-21 2.60 2.60 2.50 2.50 0.3M
2021-07-20 2.70 2.70 2.55 2.55 0.5M
2021-07-19 2.60 2.70 2.50 2.65 0.9M
2021-07-16 2.43 2.65 2.40 2.60 1.6M
2021-07-15 2.45 2.49 2.42 2.43 0.2M
2021-07-14 2.55 2.55 2.45 2.45 0.4M
2021-07-13 2.48 2.55 2.46 2.50 0.5M
2021-07-12 2.39 2.50 2.38 2.45 0.5M
2021-07-09 2.49 2.49 2.36 2.39 0.5M
2021-07-08 2.46 2.55 2.44 2.45 0.9M
2021-07-07 2.44 2.49 2.44 2.45 0.3M
2021-07-06 2.48 2.49 2.43 2.44 0.3M
2021-07-05 2.33 2.55 2.33 2.48 2.2M
2021-07-02 2.43 2.43 2.31 2.33 0.8M
2021-06-30 2.46 2.50 2.40 2.43 0.4M
2021-06-29 2.47 2.50 2.42 2.46 0.5M
2021-06-28 2.60 2.60 2.40 2.44 2.5M
2021-06-25 2.55 2.75 2.55 2.60 2.5M
2021-06-24 2.65 2.65 2.55 2.55 0.6M
2021-06-23 2.60 2.65 2.55 2.60 1.0M
2021-06-22 2.85 2.90 2.60 2.65 1.2M
2021-06-21 2.70 2.95 2.70 2.80 3.6M
2021-06-18 2.70 2.70 2.60 2.65 0.6M
2021-06-17 2.55 2.75 2.50 2.65 1.8M
2021-06-16 2.80 2.85 2.45 2.55 2.9M
2021-06-15 2.85 3.00 2.75 2.85 3.1M
2021-06-11 2.50 2.80 2.42 2.80 6.3M
2021-06-10 2.70 2.75 2.45 2.50 4.5M
2021-06-09 2.17 2.60 2.13 2.55 7.3M
2021-06-08 2.16 2.20 2.14 2.16 0.3M
2021-06-07 2.19 2.20 2.15 2.16 0.5M
2021-06-04 2.22 2.26 2.19 2.20 0.3M
2021-06-03 2.18 2.29 2.16 2.24 2.0M
2021-06-02 2.20 2.22 2.16 2.18 0.4M
2021-06-01 2.20 2.25 2.20 2.23 0.3M
2021-05-31 2.19 2.25 2.19 2.25 0.3M
2021-05-28 2.23 2.24 2.19 2.21 0.5M
2021-05-27 2.23 2.23 2.18 2.22 0.1M
2021-05-26 2.25 2.25 2.20 2.23 0.1M
2021-05-25 2.20 2.22 2.15 2.20 0.5M
2021-05-24 2.20 2.23 2.16 2.16 0.2M
2021-05-21 2.29 2.29 2.18 2.18 0.3M
2021-05-20 2.26 2.26 2.19 2.23 0.2M
2021-05-18 2.28 2.28 2.20 2.21 0.3M
2021-05-17 2.18 2.32 2.14 2.24 1.7M
2021-05-14 2.17 2.20 2.13 2.15 0.5M
2021-05-13 2.13 2.22 2.13 2.18 0.5M
2021-05-12 2.19 2.21 2.15 2.19 0.7M
2021-05-11 2.23 2.30 2.18 2.20 1.4M
2021-05-10 2.22 2.31 2.17 2.25 1.2M
2021-05-07 2.27 2.30 2.18 2.22 1.1M
2021-05-06 2.35 2.35 2.22 2.27 1.2M
2021-05-05 2.25 2.43 2.22 2.30 2.1M
2021-05-04 2.22 2.31 2.21 2.28 1.1M
2021-05-03 2.25 2.32 2.16 2.27 1.8M
2021-04-30 2.18 2.25 2.15 2.20 0.7M
2021-04-29 2.11 2.28 2.11 2.16 2.8M
2021-04-28 2.38 2.40 2.06 2.09 10.1M
2021-04-27 2.45 2.50 2.39 2.39 1.1M
2021-04-26 2.55 2.80 2.44 2.49 4.7M
2021-04-23 2.32 2.60 2.30 2.55 5.3M
2021-04-22 2.33 2.33 2.26 2.29 0.6M
2021-04-21 2.25 2.30 2.21 2.29 0.8M
2021-04-20 2.17 2.33 2.16 2.30 2.5M
2021-04-19 2.08 2.23 2.06 2.17 1.9M
2021-04-16 2.13 2.15 2.03 2.08 1.8M
2021-04-15 2.08 2.16 2.08 2.14 0.7M
2021-04-14 2.14 2.19 2.03 2.09 2.7M
2021-04-13 2.39 2.39 2.11 2.14 1.8M
2021-04-12 2.10 2.33 2.10 2.30 2.1M
2021-04-09 2.25 2.32 2.03 2.09 5.3M
2021-04-08 2.42 2.47 2.21 2.22 5.1M
2021-04-07 2.65 2.70 2.40 2.41 4.2M
2021-04-01 2.60 2.65 2.55 2.65 0.7M
2021-03-31 2.47 2.60 2.47 2.60 0.7M
2021-03-30 2.65 2.70 2.46 2.47 3.0M
2021-03-29 2.60 2.70 2.55 2.65 0.6M
2021-03-26 2.70 2.70 2.60 2.60 0.4M
2021-03-25 2.50 2.70 2.43 2.70 1.9M
2021-03-24 3.05 3.15 2.40 2.55 11.2M
2021-03-23 2.65 3.00 2.65 2.95 3.7M
2021-03-22 2.50 2.65 2.40 2.60 5.5M
2021-03-19 2.60 2.65 2.40 2.48 4.9M
2021-03-18 2.85 2.85 2.65 2.65 4.5M
2021-03-17 2.95 2.95 2.70 2.85 2.9M
2021-03-16 2.95 3.00 2.75 2.90 4.0M
2021-03-15 3.15 3.20 2.90 3.05 2.7M
2021-03-12 3.45 3.50 3.10 3.20 1.7M
2021-03-11 3.10 3.40 3.00 3.40 2.3M
2021-03-10 3.30 3.30 3.05 3.10 1.3M
2021-03-09 3.35 3.35 3.05 3.20 1.9M
2021-03-08 3.85 3.85 3.30 3.35 1.7M
2021-03-05 3.70 3.70 3.50 3.70 1.1M
2021-03-04 3.90 4.00 3.65 3.80 1.2M
2021-03-03 3.60 3.90 3.45 3.90 1.6M
2021-03-02 4.25 4.40 3.40 3.60 4.3M
2021-03-01 4.10 4.25 4.05 4.25 0.6M
2021-02-26 4.25 4.45 3.60 4.10 2.9M
2021-02-25 5.40 5.40 4.25 4.25 5.8M
2021-02-24 5.30 5.60 4.80 5.20 1.9M
2021-02-23 5.40 5.80 5.20 5.30 0.5M
2021-02-22 5.60 5.80 5.20 5.40 0.6M
2021-02-19 5.60 5.80 5.50 5.60 0.4M
2021-02-18 6.10 6.10 5.40 5.80 1.3M
2021-02-17 6.30 6.30 5.90 6.10 1.4M
2021-02-16 5.50 6.30 5.40 6.30 2.4M
2021-02-11 5.60 5.60 5.30 5.50 0.6M
2021-02-10 5.90 6.00 5.50 5.60 1.1M
2021-02-09 6.20 6.70 5.80 5.90 3.3M
2021-02-08 4.95 5.80 4.90 5.80 1.5M
2021-02-05 5.20 5.30 4.95 5.00 0.5M
2021-02-04 4.90 5.30 4.90 5.20 1.0M
2021-02-03 5.30 5.40 4.95 4.95 0.8M
2021-02-02 4.70 5.60 4.70 5.40 1.5M
2021-02-01 4.65 4.70 4.50 4.70 0.2M
2021-01-29 4.70 4.75 4.55 4.65 0.3M
2021-01-28 4.80 4.85 4.60 4.65 0.5M
2021-01-27 5.00 5.10 4.85 4.90 0.4M
2021-01-26 5.20 5.20 4.90 5.00 1.1M
2021-01-25 5.50 5.80 5.10 5.20 1.4M
2021-01-22 6.00 6.10 5.40 5.50 0.8M
2021-01-21 5.70 6.30 5.70 6.00 1.6M
2021-01-20 5.30 5.70 5.30 5.70 0.9M
2021-01-19 5.30 5.40 5.10 5.30 0.9M
2021-01-18 5.40 5.50 5.20 5.30 0.5M
2021-01-15 5.70 5.70 5.40 5.50 0.5M
2021-01-14 5.60 6.20 5.50 5.70 0.9M
2021-01-13 5.60 5.90 5.40 5.70 0.9M
2021-01-12 5.70 6.00 5.30 5.50 0.9M
2021-01-11 6.50 6.50 5.50 5.60 0.9M
2021-01-08 6.40 6.70 5.90 6.20 2.1M
2021-01-07 6.70 6.80 6.10 6.40 1.0M
2021-01-06 6.90 7.40 6.70 6.70 2.0M
2021-01-05 6.20 7.50 6.20 6.70 4.9M
2021-01-04 5.50 6.70 5.50 6.20 2.8M