Min Fu International Holding

8511
🏛️ hong-kong →
1.06
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 14.54 14.73 14.54 14.54 0.0M
2021-12-30 13.60 14.92 13.41 14.54 0.0M
2021-12-29 14.54 14.54 14.36 14.54 0.0M
2021-12-28 13.60 14.73 13.03 14.54 0.0M
2021-12-24 13.22 13.22 11.52 13.03 0.0M
2021-12-23 13.22 14.73 13.22 13.22 0.0M
2021-12-22 13.41 13.79 12.47 13.79 0.0M
2021-12-21 14.36 14.36 13.98 14.17 0.0M
2021-12-20 14.36 15.30 13.22 14.73 0.0M
2021-12-17 14.54 15.11 13.41 14.54 0.0M
2021-12-16 14.73 14.92 14.54 14.54 0.0M
2021-12-15 14.73 15.11 14.73 14.92 0.0M
2021-12-14 15.11 15.87 14.73 14.92 0.0M
2021-12-13 14.92 15.11 14.73 14.92 0.0M
2021-12-10 13.41 15.11 13.41 14.36 0.0M
2021-12-09 15.11 15.49 14.36 14.36 0.0M
2021-12-08 15.68 15.87 14.54 15.49 0.0M
2021-12-07 15.49 15.87 15.49 15.68 0.0M
2021-12-06 14.73 15.68 14.73 15.11 0.0M
2021-12-03 17.00 17.57 14.73 15.68 0.0M
2021-12-02 17.00 17.19 15.11 17.00 0.0M
2021-12-01 11.71 16.43 11.33 16.43 0.1M
2021-11-30 13.60 13.60 11.71 12.09 0.0M
2021-11-29 15.11 15.49 13.60 13.60 0.0M
2021-11-26 18.13 19.64 13.79 14.54 0.3M
2021-11-25 13.79 13.79 13.79 13.79 0.0M
2021-11-24 13.79 13.79 13.79 13.79 0.0M
2021-11-23 13.79 13.79 13.79 13.79 0.0M
2021-11-22 13.79 13.79 13.79 13.79 0.0M
2021-11-19 13.79 13.79 13.79 13.79 0.0M
2021-11-18 12.47 13.98 12.47 13.79 0.0M
2021-11-17 12.47 12.66 11.90 12.47 0.0M
2021-11-16 10.77 12.09 10.77 11.90 0.1M
2021-11-15 9.82 10.77 9.63 10.58 0.0M
2021-11-12 10.01 10.20 10.01 10.01 0.0M
2021-11-11 10.01 10.96 10.01 10.01 0.0M
2021-11-10 10.01 10.01 9.82 10.01 0.0M
2021-11-09 9.82 10.96 9.82 10.20 0.0M
2021-11-08 9.82 10.58 9.82 10.01 0.0M
2021-11-05 10.01 10.96 10.01 10.58 0.0M
2021-11-04 10.58 10.96 10.58 10.96 0.0M
2021-11-03 10.58 11.52 10.58 10.58 0.1M
2021-11-02 10.96 11.90 9.82 10.77 0.1M
2021-11-01 8.24 10.01 8.16 10.01 0.2M
2021-10-29 6.61 7.18 5.44 7.18 0.0M
2021-10-28 6.35 6.35 6.35 6.35 0.0M
2021-10-27 6.23 6.35 5.59 6.35 0.0M
2021-10-26 6.31 6.50 6.31 6.50 0.0M
2021-10-25 6.35 6.38 6.35 6.31 0.0M
2021-10-22 6.38 6.38 6.38 6.38 0.0M
2021-10-21 6.04 6.04 6.04 6.31 0.0M
2021-10-20 6.01 6.01 6.01 6.23 0.0M
2021-10-19 5.97 6.01 5.97 6.01 0.0M
2021-10-18 5.97 5.97 5.97 5.97 0.0M
2021-10-15 6.20 6.20 6.20 6.20 0.0M
2021-10-12 6.50 6.50 6.04 6.27 0.0M
2021-10-11 5.70 5.70 5.70 5.86 0.0M
2021-10-08 5.86 5.86 5.86 5.86 0.0M
2021-10-07 5.86 5.86 5.86 5.86 0.0M
2021-10-06 5.86 5.86 5.86 5.86 0.0M
2021-10-05 5.36 5.86 5.36 5.86 0.0M
2021-10-04 6.72 6.72 5.25 6.01 0.0M
2021-09-30 5.93 5.93 5.93 5.93 0.0M
2021-09-29 5.93 5.93 5.93 5.93 0.0M
2021-09-28 5.93 5.93 5.93 5.93 0.0M
2021-09-27 5.93 5.93 5.93 5.93 0.0M
2021-09-24 5.93 5.93 5.93 5.93 0.0M
2021-09-23 5.67 6.35 5.67 5.93 0.0M
2021-09-21 4.19 6.01 4.19 5.89 0.0M
2021-09-20 4.91 4.91 4.91 4.91 0.0M
2021-09-17 5.29 5.29 4.95 4.95 0.0M
2021-09-16 5.48 5.48 5.48 5.48 0.0M
2021-09-15 5.63 5.67 5.63 5.70 0.0M
2021-09-14 5.59 5.97 5.59 5.63 0.0M
2021-09-13 6.35 6.35 6.35 6.35 0.0M
2021-09-10 6.42 6.42 6.38 6.38 0.0M
2021-09-09 6.42 6.42 5.67 6.23 0.0M
2021-09-08 5.33 6.27 5.33 6.27 0.0M
2021-09-07 5.67 5.67 5.48 5.52 0.0M
2021-09-06 5.67 5.67 5.67 5.67 0.0M
2021-09-03 5.82 5.86 5.70 5.74 0.0M
2021-09-02 5.67 5.82 5.67 5.82 0.0M
2021-09-01 6.61 6.61 6.54 6.54 0.0M
2021-08-31 6.35 6.76 5.86 6.65 0.0M
2021-08-30 6.42 6.42 6.42 6.42 0.0M
2021-08-27 6.69 6.69 6.69 6.69 0.0M
2021-08-26 6.69 6.69 6.69 6.69 0.0M
2021-08-25 6.69 6.69 6.69 6.69 0.0M
2021-08-24 6.35 6.72 6.35 6.72 0.0M
2021-08-23 6.84 6.84 6.76 6.76 0.0M
2021-08-20 7.37 7.37 6.84 6.84 0.0M
2021-08-19 7.37 7.37 7.37 7.37 0.0M
2021-08-18 8.01 8.01 6.88 7.37 0.0M
2021-08-17 8.01 8.01 8.01 8.01 0.0M
2021-08-16 7.52 8.69 7.52 8.24 0.0M
2021-08-13 7.56 8.31 7.56 7.56 0.0M
2021-08-12 7.37 7.56 6.80 7.56 0.0M
2021-08-11 7.93 7.93 6.80 7.25 0.0M
2021-08-10 7.25 7.56 7.25 7.56 0.0M
2021-08-09 7.33 7.37 7.18 7.25 0.0M
2021-08-06 8.61 8.61 6.99 7.37 0.0M
2021-08-05 8.24 8.24 8.24 8.24 0.0M
2021-08-04 8.69 8.69 8.69 8.69 0.0M
2021-08-03 8.69 8.69 8.69 8.69 0.0M
2021-08-02 7.86 8.31 7.86 8.31 0.0M
2021-07-30 7.86 7.86 7.82 7.86 0.0M
2021-07-29 9.26 9.82 6.84 8.24 0.1M
2021-07-28 7.56 8.95 6.65 8.65 0.0M
2021-07-27 7.56 7.86 7.10 7.56 0.0M
2021-07-26 8.69 10.58 8.01 8.01 0.1M
2021-07-23 6.27 8.69 6.27 8.69 0.0M
2021-07-22 8.31 8.31 6.01 7.18 0.1M
2021-07-21 8.88 8.88 7.18 7.67 0.0M
2021-07-20 10.58 12.09 8.88 9.82 0.1M
2021-07-19 8.69 11.33 8.42 10.58 0.2M
2021-07-16 5.18 9.26 5.18 8.42 0.4M
2021-07-15 3.97 5.14 3.97 4.99 0.0M
2021-07-14 3.82 3.97 3.82 3.97 0.0M
2021-07-13 3.89 3.89 3.85 3.89 0.0M
2021-07-12 3.89 3.89 3.89 3.89 0.0M
2021-07-09 3.89 3.89 3.89 3.89 0.0M
2021-07-08 3.82 4.16 3.82 3.89 0.0M
2021-07-07 3.85 4.16 3.78 4.16 0.0M
2021-07-06 4.34 4.34 4.34 4.34 0.0M
2021-07-05 4.46 4.46 4.46 4.46 0.0M
2021-07-02 4.53 4.53 4.53 4.53 0.0M
2021-06-30 4.53 4.53 4.53 4.53 0.0M
2021-06-29 4.57 4.57 4.57 4.57 0.0M
2021-06-28 4.23 4.57 4.16 4.57 0.0M
2021-06-25 4.61 4.61 4.61 4.61 0.0M
2021-06-24 4.76 4.76 4.76 4.65 0.0M
2021-06-23 4.84 4.84 4.80 4.80 0.0M
2021-06-22 4.84 4.84 4.84 4.84 0.0M
2021-06-21 4.80 4.84 4.80 4.84 0.0M
2021-06-18 4.84 4.84 4.84 4.84 0.0M
2021-06-17 4.87 4.91 4.87 4.91 0.0M
2021-06-16 4.72 4.99 4.72 4.99 0.0M
2021-06-15 4.72 5.06 4.72 4.99 0.0M
2021-06-11 4.99 4.99 4.99 4.99 0.0M
2021-06-10 4.72 4.99 4.72 4.99 0.0M
2021-06-09 4.84 5.02 4.84 4.87 0.0M
2021-06-08 4.84 5.18 4.84 4.84 0.1M
2021-06-07 4.99 5.29 4.99 5.29 0.0M
2021-06-04 4.91 4.99 4.91 4.91 0.0M
2021-06-03 5.29 5.29 4.84 5.10 0.0M
2021-06-02 5.29 5.29 5.29 5.29 0.0M
2021-06-01 5.36 5.36 4.87 5.36 0.0M
2021-05-31 5.36 5.36 5.29 5.36 0.0M
2021-05-28 5.44 5.44 5.40 5.40 0.0M
2021-05-27 5.48 6.12 5.33 5.40 0.0M
2021-05-26 6.12 6.16 6.12 6.08 0.0M
2021-05-25 5.52 6.27 5.52 6.12 0.0M
2021-05-24 6.72 6.72 5.63 5.97 0.0M
2021-05-21 5.78 6.72 5.29 6.72 0.0M
2021-05-20 5.67 5.86 5.29 5.29 0.1M
2021-05-18 6.80 6.80 5.97 5.97 0.1M
2021-05-17 6.88 7.25 6.80 6.80 0.0M
2021-05-14 7.56 7.56 6.76 6.84 0.0M
2021-05-13 8.50 8.50 7.56 7.63 0.0M
2021-05-12 8.69 8.69 8.08 8.50 0.0M
2021-05-11 7.56 7.93 7.56 7.93 0.0M
2021-05-10 8.12 8.12 7.48 7.93 0.1M
2021-05-07 9.44 9.44 7.74 8.01 0.1M
2021-05-06 13.60 13.60 9.63 9.82 0.1M
2021-05-05 15.87 15.87 13.79 14.36 0.0M
2021-05-04 15.87 19.64 13.98 15.87 1.0M
2021-05-03 19.27 19.27 14.36 16.06 0.0M
2021-04-30 18.70 20.40 17.19 18.51 0.2M
2021-04-29 14.36 19.64 14.36 18.32 0.4M
2021-04-28 11.71 16.24 11.71 14.36 0.2M
2021-04-27 9.44 12.47 9.18 12.09 0.3M
2021-04-26 9.29 10.39 8.99 9.44 0.1M
2021-04-23 8.92 9.63 8.69 9.29 0.1M
2021-04-22 8.88 8.99 8.12 8.92 0.0M
2021-04-21 6.42 9.63 6.04 8.92 0.3M
2021-04-20 6.72 6.72 6.72 6.72 0.0M
2021-04-19 7.56 7.56 6.69 6.72 0.0M
2021-04-16 5.63 7.56 5.63 7.56 0.0M
2021-04-15 5.48 5.48 5.48 5.48 0.0M
2021-04-14 5.48 5.48 5.48 5.48 0.0M
2021-04-13 4.68 5.36 4.68 5.10 0.0M
2021-04-12 5.36 5.36 5.36 5.36 0.0M
2021-04-09 5.36 5.36 5.36 5.36 0.0M
2021-04-08 5.36 5.36 5.36 5.36 0.0M
2021-04-07 5.40 5.40 5.36 5.36 0.0M
2021-04-01 5.74 6.35 5.29 5.36 0.0M
2021-03-31 5.40 5.40 5.40 5.40 0.0M
2021-03-30 7.06 7.06 5.67 5.67 0.0M
2021-03-29 8.61 8.61 8.61 8.61 0.0M
2021-03-26 6.50 10.20 6.50 8.69 0.0M
2021-03-25 6.50 6.50 6.50 6.50 0.0M
2021-03-24 6.50 6.50 6.50 6.50 0.0M
2021-03-23 6.50 6.50 6.50 6.50 0.0M
2021-03-22 6.50 6.50 6.50 6.50 0.0M
2021-03-19 6.35 6.35 6.35 6.50 0.0M
2021-03-18 6.35 6.35 6.35 6.35 0.0M
2021-03-17 6.35 6.35 6.35 6.35 0.0M
2021-03-16 6.35 6.35 6.35 6.35 0.0M
2021-03-15 6.35 6.35 6.35 6.35 0.0M
2021-03-12 5.67 6.35 5.67 6.35 0.0M
2021-03-11 6.42 6.42 6.42 6.42 0.0M
2021-03-10 6.42 6.42 6.42 6.42 0.0M
2021-03-09 6.38 6.42 6.38 6.42 0.0M
2021-03-08 5.70 5.70 5.70 5.70 0.0M
2021-03-05 5.70 5.70 5.70 5.70 0.0M
2021-03-04 5.70 5.70 5.70 5.70 0.0M
2021-03-03 5.70 5.70 5.70 5.70 0.0M
2021-03-02 6.04 6.04 6.04 6.04 0.0M
2021-03-01 6.04 6.04 6.04 6.04 0.0M
2021-02-26 6.04 6.04 6.04 6.04 0.0M
2021-02-25 5.70 5.97 5.63 5.97 0.0M
2021-02-24 6.04 6.04 6.04 6.04 0.0M
2021-02-23 6.04 6.04 6.04 6.04 0.0M
2021-02-22 5.78 5.78 5.63 5.70 0.0M
2021-02-19 5.78 5.78 5.78 5.78 0.0M
2021-02-18 5.78 5.78 5.78 5.78 0.0M
2021-02-17 5.67 5.82 5.67 5.82 0.0M
2021-02-16 6.04 6.04 5.93 5.93 0.0M
2021-02-11 5.93 5.93 5.93 5.93 0.0M
2021-02-10 5.93 5.97 5.93 5.93 0.0M
2021-02-09 5.44 5.67 4.72 5.67 0.0M
2021-02-08 5.48 5.48 5.44 5.48 0.0M
2021-02-05 5.52 5.52 5.44 5.44 0.0M
2021-02-04 6.42 6.42 6.42 6.42 0.0M
2021-02-03 6.42 6.42 6.42 6.42 0.0M
2021-02-02 6.42 6.42 6.42 6.42 0.0M
2021-02-01 6.54 6.54 6.54 6.54 0.0M
2021-01-29 6.54 6.54 6.54 6.54 0.0M
2021-01-28 5.74 5.74 5.74 5.74 0.0M
2021-01-27 5.63 5.70 5.63 5.74 0.0M
2021-01-26 5.67 5.82 5.67 5.82 0.0M
2021-01-25 6.27 6.27 6.27 6.23 0.0M
2021-01-22 6.99 6.99 6.99 6.99 0.0M
2021-01-21 7.06 7.06 7.06 7.06 0.0M
2021-01-20 7.10 7.10 7.10 7.10 0.0M
2021-01-19 7.37 7.37 7.37 7.33 0.0M
2021-01-18 6.38 6.46 6.38 6.46 0.0M
2021-01-15 4.91 6.65 4.91 6.65 0.0M
2021-01-14 6.69 6.69 6.69 6.69 0.0M
2021-01-13 6.72 6.72 6.72 6.72 0.0M
2021-01-12 6.80 6.80 6.80 6.80 0.0M
2021-01-11 6.84 6.84 6.84 6.84 0.0M
2021-01-08 6.84 6.84 6.84 6.84 0.0M
2021-01-07 5.89 6.84 5.89 6.84 0.0M
2021-01-06 6.80 6.80 6.80 6.80 0.0M
2021-01-05 6.99 6.99 6.99 6.88 0.0M
2021-01-04 7.14 7.14 7.14 7.14 0.0M