Mega Genomics

6667
🏛️ hong-kong →
7.20
Last Update: 2025-10-03
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 10.30 10.30 10.30 10.30 0.0M
2023-12-28 8.66 10.46 8.66 10.46 0.0M
2023-12-27 7.90 8.60 7.90 8.60 0.0M
2023-12-22 7.85 7.85 7.80 7.80 0.0M
2023-12-21 7.81 7.94 7.81 7.94 0.0M
2023-12-20 7.81 7.98 7.81 7.93 0.1M
2023-12-19 7.85 7.91 7.81 7.86 0.1M
2023-12-18 7.84 8.00 7.81 8.00 0.1M
2023-12-15 7.81 8.00 7.80 7.84 0.1M
2023-12-14 7.81 8.00 7.81 7.81 0.1M
2023-12-13 7.82 7.83 7.80 7.81 0.1M
2023-12-12 7.82 7.85 7.81 7.82 0.1M
2023-12-11 7.82 7.84 7.80 7.82 0.1M
2023-12-08 7.83 7.90 7.81 7.82 0.1M
2023-12-07 7.81 7.83 7.80 7.83 0.1M
2023-12-06 7.81 7.81 7.81 7.81 0.0M
2023-12-05 7.81 7.81 7.81 7.81 0.0M
2023-12-04 7.81 7.81 7.81 7.81 0.0M
2023-12-01 7.81 7.81 7.81 7.81 0.0M
2023-11-30 7.86 7.86 7.80 7.81 0.0M
2023-11-29 7.97 7.97 7.85 7.87 0.1M
2023-11-28 7.94 7.97 7.94 7.96 0.0M
2023-11-27 8.16 8.16 7.91 8.10 0.1M
2023-11-24 8.01 8.20 7.94 7.94 0.1M
2023-11-23 7.90 8.12 7.90 8.01 0.1M
2023-11-22 8.03 8.03 7.96 7.96 0.1M
2023-11-21 8.04 8.22 7.98 8.03 0.1M
2023-11-20 8.06 8.07 8.00 8.04 0.0M
2023-11-17 8.19 8.20 7.93 8.06 0.0M
2023-11-16 7.97 8.20 7.92 8.20 0.0M
2023-11-15 8.00 8.19 7.91 7.96 0.1M
2023-11-14 8.38 8.38 7.90 7.90 0.0M
2023-11-13 8.00 8.41 8.00 8.38 0.0M
2023-11-10 7.68 8.00 7.68 8.00 0.0M
2023-11-09 7.71 7.71 7.68 7.68 0.0M
2023-11-08 7.78 7.78 7.70 7.71 0.3M
2023-11-07 7.87 7.88 7.78 7.78 0.3M
2023-11-06 7.88 7.90 7.86 7.88 0.0M
2023-11-03 7.84 7.90 7.81 7.85 0.1M
2023-11-02 7.82 7.97 7.80 7.84 0.1M
2023-11-01 7.81 7.86 7.80 7.86 0.1M
2023-10-31 7.85 7.88 7.80 7.84 0.1M
2023-10-30 7.80 7.90 7.78 7.88 0.1M
2023-10-27 7.87 7.88 7.85 7.85 0.0M
2023-10-26 7.80 7.85 7.75 7.80 0.1M
2023-10-25 7.85 7.98 7.80 7.80 0.3M
2023-10-24 7.81 7.90 7.72 7.85 0.1M
2023-10-20 7.95 7.95 7.84 7.82 0.1M
2023-10-19 7.99 7.99 7.94 7.99 0.1M
2023-10-18 8.00 8.03 7.99 8.01 0.1M
2023-10-17 8.01 8.19 7.98 8.01 0.1M
2023-10-16 8.01 8.01 7.98 8.00 0.1M
2023-10-13 8.01 8.08 7.98 8.04 0.1M
2023-10-12 8.03 8.04 7.99 8.04 0.1M
2023-10-11 8.00 8.01 8.00 8.00 0.0M
2023-10-10 8.05 8.05 8.05 8.05 0.0M
2023-10-09 8.00 8.00 8.00 8.00 0.0M
2023-10-06 8.00 8.00 8.00 8.00 0.0M
2023-10-05 8.00 8.00 8.00 8.00 0.0M
2023-10-04 8.27 8.27 8.27 8.27 0.0M
2023-10-03 8.27 8.27 8.27 8.27 0.0M
2023-09-29 8.27 8.27 8.27 8.27 0.0M
2023-09-28 8.37 8.37 8.28 8.27 0.0M
2023-09-27 8.40 8.87 8.30 8.40 0.1M
2023-09-26 8.38 8.38 8.00 8.35 0.2M
2023-09-25 8.40 8.40 8.34 8.39 0.1M
2023-09-22 8.39 8.41 8.38 8.38 0.1M
2023-09-21 8.40 8.45 8.38 8.39 0.1M
2023-09-20 8.48 8.50 8.38 8.40 0.1M
2023-09-19 8.50 8.72 8.45 8.48 0.1M
2023-09-18 8.51 8.51 8.42 8.45 0.1M
2023-09-15 8.50 8.62 8.49 8.51 0.1M
2023-09-14 8.52 8.53 8.52 8.53 0.1M
2023-09-13 8.52 8.56 8.50 8.56 0.0M
2023-09-12 8.50 8.50 8.50 8.50 0.0M
2023-09-11 8.60 8.60 8.52 8.52 0.0M
2023-09-07 8.58 8.66 8.58 8.66 0.0M
2023-09-06 8.58 8.62 8.58 8.62 0.0M
2023-09-05 8.70 8.70 8.58 8.64 0.0M
2023-09-04 8.80 8.80 8.64 8.70 0.0M
2023-08-31 8.80 8.80 8.49 8.80 0.1M
2023-08-30 8.79 8.82 7.81 8.59 0.1M
2023-08-29 8.80 8.84 8.75 8.80 0.1M
2023-08-28 9.00 9.26 8.86 8.91 0.1M
2023-08-25 9.14 9.34 8.94 9.05 0.1M
2023-08-24 9.52 9.52 9.04 9.09 0.1M
2023-08-23 9.25 9.25 9.19 9.24 0.1M
2023-08-22 9.36 9.36 9.25 9.25 0.2M
2023-08-21 9.50 9.50 9.47 9.47 0.1M
2023-08-18 9.62 9.62 9.51 9.51 0.0M
2023-08-17 9.70 9.73 9.60 9.72 0.0M
2023-08-16 9.68 9.76 9.66 9.73 0.1M
2023-08-15 9.68 10.30 9.62 9.93 0.1M
2023-08-14 9.78 9.86 9.70 9.76 0.0M
2023-08-11 9.71 9.73 9.69 9.72 0.0M
2023-08-10 9.97 9.99 9.75 9.78 0.0M
2023-08-09 10.02 10.06 9.84 9.97 0.2M
2023-08-08 9.80 10.18 9.69 9.98 0.1M
2023-08-07 10.88 10.88 10.88 10.88 0.0M
2023-08-04 10.84 10.92 10.84 10.88 0.0M
2023-08-03 10.84 10.84 10.84 10.84 0.0M
2023-08-02 10.80 10.84 10.80 10.84 0.0M
2023-08-01 10.80 10.88 10.80 10.84 0.0M
2023-07-31 10.40 10.88 10.40 10.80 0.0M
2023-07-28 10.92 11.00 10.76 10.80 0.0M
2023-07-27 10.96 10.96 10.58 10.90 0.1M
2023-07-26 11.00 11.00 10.64 10.98 0.1M
2023-07-25 11.08 11.08 10.92 10.98 0.2M
2023-07-24 11.08 11.08 10.82 10.86 0.1M
2023-07-21 11.12 11.12 10.94 10.94 0.1M
2023-07-20 11.14 11.16 11.14 11.14 0.1M
2023-07-19 11.00 11.18 11.00 11.14 0.2M
2023-07-18 11.18 11.18 11.00 11.06 0.1M
2023-07-14 11.02 11.26 11.02 11.20 0.1M
2023-07-13 11.18 11.20 11.14 11.18 0.1M
2023-07-12 11.18 11.24 11.18 11.18 0.1M
2023-07-11 11.18 11.28 11.18 11.20 0.0M
2023-07-10 11.12 11.20 11.12 11.20 0.0M
2023-07-07 10.72 10.98 10.54 10.86 0.1M
2023-07-06 10.74 10.74 10.14 10.70 0.0M
2023-07-05 10.80 10.80 10.80 10.80 0.0M
2023-07-04 10.58 10.66 10.44 10.60 0.0M
2023-07-03 10.26 10.56 10.26 10.54 0.1M
2023-06-30 10.14 10.26 10.08 10.24 0.0M
2023-06-29 10.40 10.40 10.08 10.14 0.0M
2023-06-28 10.26 10.28 10.22 10.26 0.1M
2023-06-27 10.20 10.26 10.20 10.26 0.1M
2023-06-26 10.22 10.24 10.20 10.24 0.1M
2023-06-23 10.18 10.24 9.67 10.24 0.1M
2023-06-21 10.22 10.22 10.18 10.22 0.1M
2023-06-20 10.22 10.24 10.20 10.22 0.1M
2023-06-19 10.12 10.22 10.12 10.22 0.1M
2023-06-16 10.10 10.12 9.99 10.12 0.1M
2023-06-15 9.99 9.99 9.99 9.99 0.0M
2023-06-14 10.08 10.12 9.95 10.12 0.1M
2023-06-13 10.08 10.08 10.08 10.08 0.4M
2023-06-12 10.16 10.16 10.16 10.16 0.0M
2023-06-09 10.50 10.50 10.16 10.16 0.0M
2023-06-08 10.04 10.04 10.04 10.04 0.0M
2023-06-07 10.04 10.04 10.04 10.04 0.5M
2023-06-06 10.04 10.04 10.04 10.04 0.0M
2023-06-05 10.04 10.04 10.04 10.04 0.0M
2023-06-02 10.02 10.02 10.02 10.04 0.0M
2023-06-01 10.22 10.22 10.20 10.20 0.0M
2023-05-31 10.20 10.22 10.00 10.10 0.1M
2023-05-30 10.28 10.32 10.18 10.22 0.1M
2023-05-29 10.50 10.52 10.30 10.30 0.1M
2023-05-25 10.78 10.78 10.50 10.50 0.3M
2023-05-24 10.44 10.44 10.44 10.44 0.2M
2023-05-23 10.56 10.56 10.40 10.44 0.1M
2023-05-22 10.86 10.88 10.80 10.86 0.1M
2023-05-19 10.82 10.94 10.82 10.86 0.1M
2023-05-18 10.84 11.20 10.84 10.82 0.1M
2023-05-17 10.62 11.02 10.62 10.92 0.1M
2023-05-16 10.54 10.64 10.54 10.60 0.0M
2023-05-15 11.28 11.30 10.80 10.80 0.1M
2023-05-12 10.74 10.74 10.74 10.74 0.0M
2023-05-11 10.98 10.98 10.66 10.74 0.1M
2023-05-10 11.04 11.04 11.04 11.04 0.0M
2023-05-09 10.38 11.06 10.30 11.04 0.0M
2023-05-08 11.08 11.08 11.08 11.08 0.0M
2023-05-05 10.98 10.98 10.98 11.10 0.0M
2023-05-04 11.30 11.40 11.22 11.22 0.0M
2023-05-03 11.32 11.32 11.32 11.32 0.0M
2023-05-02 11.32 11.32 11.32 11.32 0.0M
2023-04-28 11.30 11.30 11.22 11.32 0.0M
2023-04-27 11.30 11.40 11.28 11.30 0.0M
2023-04-26 10.38 11.40 10.38 11.40 0.0M
2023-04-25 11.00 11.34 10.24 11.20 0.0M
2023-04-24 11.32 11.32 11.30 11.32 0.0M
2023-04-21 11.20 11.38 11.20 11.30 0.0M
2023-04-20 11.30 11.50 11.20 11.34 0.1M
2023-04-19 11.54 11.54 11.06 11.30 0.1M
2023-04-18 11.52 11.52 11.34 11.54 0.1M
2023-04-17 11.20 11.74 11.20 11.52 0.1M
2023-04-14 11.26 11.28 11.08 11.20 0.1M
2023-04-13 11.10 11.30 10.22 11.30 0.1M
2023-04-12 11.30 11.48 11.02 11.26 0.1M
2023-04-11 11.38 11.40 10.82 11.40 0.1M
2023-04-06 11.28 11.38 10.06 11.38 0.1M
2023-04-04 11.04 11.34 10.82 11.34 0.0M
2023-04-03 11.20 11.30 10.00 11.30 0.0M
2023-03-31 11.38 11.38 11.00 11.00 0.0M
2023-03-30 11.00 11.36 11.00 11.36 0.0M
2023-03-29 11.52 11.54 11.52 11.44 0.0M
2023-03-28 11.60 11.80 11.00 11.50 0.0M
2023-03-27 11.64 11.66 11.40 11.40 0.0M
2023-03-24 11.40 11.40 11.40 11.38 0.0M
2023-03-23 11.10 11.30 11.10 11.20 0.0M
2023-03-22 10.98 11.08 10.98 11.08 0.0M
2023-03-21 10.98 10.98 10.98 10.98 0.0M
2023-03-20 10.98 11.00 10.98 11.00 0.0M
2023-03-17 11.02 11.02 11.00 11.00 0.0M
2023-03-16 10.66 10.68 10.66 10.68 0.0M
2023-03-15 10.96 10.96 10.96 10.96 0.0M
2023-03-14 11.00 11.04 11.00 11.00 0.0M
2023-03-13 11.06 11.06 11.06 11.04 0.0M
2023-03-10 10.90 10.90 10.90 10.90 0.0M
2023-03-09 11.18 11.18 11.18 11.10 0.0M
2023-03-08 11.00 11.16 11.00 11.00 0.0M
2023-03-07 11.00 11.00 11.00 11.00 0.0M
2023-03-06 10.94 11.10 10.94 11.00 0.0M
2023-03-03 10.98 10.98 10.98 10.98 0.0M
2023-03-02 10.98 10.98 10.98 10.98 0.0M
2023-03-01 11.00 11.06 11.00 11.06 0.0M
2023-02-28 10.72 11.06 10.72 11.06 0.0M
2023-02-27 10.72 10.72 10.72 10.72 0.0M
2023-02-24 10.72 10.72 10.72 10.72 0.0M
2023-02-23 10.58 11.10 10.38 10.72 0.1M
2023-02-22 10.68 10.80 10.50 10.62 0.1M
2023-02-21 11.10 11.12 10.52 10.68 0.1M
2023-02-20 11.12 11.14 11.10 11.12 0.0M
2023-02-17 11.10 11.10 11.10 11.10 0.0M
2023-02-16 11.10 11.10 11.10 11.10 0.0M
2023-02-15 10.80 11.30 10.68 11.10 0.1M
2023-02-14 10.70 10.90 10.70 10.80 0.1M
2023-02-13 10.80 11.08 10.50 10.82 0.1M
2023-02-10 11.18 11.58 10.90 11.00 0.1M
2023-02-09 10.58 11.20 10.52 11.10 0.1M
2023-02-08 10.82 11.06 10.58 10.58 0.1M
2023-02-07 10.30 11.02 10.10 11.02 0.1M
2023-02-06 10.90 10.90 10.30 10.40 0.1M
2023-02-03 10.80 10.90 10.70 10.80 0.1M
2023-02-02 11.00 11.26 10.80 11.10 0.1M
2023-02-01 11.00 11.30 10.40 11.00 0.1M
2023-01-31 11.40 11.42 10.58 11.00 0.1M
2023-01-30 11.50 12.28 11.36 11.40 0.2M
2023-01-27 11.40 11.70 11.32 11.52 0.1M
2023-01-26 11.12 11.56 11.12 11.56 0.1M
2023-01-20 11.30 11.68 10.90 11.00 0.1M
2023-01-19 11.50 11.50 10.98 11.30 0.2M
2023-01-18 11.88 12.10 11.50 11.60 0.1M
2023-01-17 12.20 12.22 11.78 12.06 0.1M
2023-01-16 12.08 12.44 12.06 12.18 0.1M
2023-01-13 12.06 12.18 11.96 12.08 0.2M
2023-01-12 11.98 12.12 11.84 12.00 0.1M
2023-01-11 11.98 12.00 11.48 11.98 0.1M
2023-01-10 12.12 12.12 11.60 11.74 0.1M
2023-01-09 12.22 12.36 11.14 12.10 0.2M
2023-01-06 12.26 12.40 11.90 12.40 0.2M
2023-01-05 12.30 12.44 12.30 12.38 0.1M
2023-01-04 12.36 12.44 12.20 12.24 0.2M
2023-01-03 12.62 12.80 11.80 12.36 0.1M