MiRXES Holding

2629
🏛️ hong-kong →
57.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 64.00 67.45 64.00 66.75 328.4K
09:35 66.80 66.80 65.35 65.80 188.1K
09:40 65.90 67.40 65.65 65.80 98.4K
09:45 66.00 66.80 66.00 66.20 33.4K
09:50 66.15 69.00 65.55 68.45 169.0K
09:55 68.75 69.75 67.70 69.05 282.0K
10:00 69.00 70.10 68.30 68.70 234.7K
10:05 68.65 68.65 66.55 67.50 154.1K
10:10 67.50 68.30 67.00 67.20 75.3K
10:15 67.05 67.10 66.45 66.45 97.0K
10:20 66.45 66.75 66.25 66.60 35.8K
10:25 66.55 66.80 66.35 66.60 19.1K
10:30 66.65 67.05 66.60 66.65 40.8K
10:35 66.60 66.75 65.90 66.70 100.0K
10:40 66.75 67.15 66.35 67.00 16.8K
10:45 67.05 67.35 66.80 67.35 9.0K
10:50 67.30 67.35 67.10 67.35 16.2K
10:55 67.00 67.00 66.70 66.70 24.9K
11:00 66.55 66.65 66.40 66.65 15.8K
11:05 66.40 66.40 65.45 65.60 49.5K
11:10 65.80 65.90 64.90 65.50 105.6K
11:15 65.65 66.10 65.65 66.10 6.0K
11:20 65.90 66.10 65.25 65.25 13.3K
11:25 65.05 65.35 65.00 65.30 40.2K
11:30 65.35 65.35 64.70 64.70 43.4K
11:35 64.75 65.05 64.50 64.55 52.4K
11:40 64.65 64.75 63.85 63.85 60.5K
11:45 63.80 64.40 63.80 64.20 45.4K
11:50 64.25 64.60 64.20 64.60 13.3K
11:55 64.65 64.70 64.60 64.60 24.1K
13:00 64.50 64.55 64.30 64.35 30.1K
13:05 64.30 64.60 63.85 63.85 27.8K
13:10 63.80 64.80 63.80 64.60 56.6K
13:15 64.55 64.60 63.05 63.30 50.5K
13:20 63.20 64.30 62.85 63.80 94.2K
13:25 63.85 64.15 63.80 64.00 19.3K
13:30 63.85 64.20 63.80 63.85 24.5K
13:35 63.85 64.50 63.85 64.50 18.1K
13:40 64.65 64.80 64.25 64.80 16.9K
13:45 64.85 65.30 64.80 64.95 40.5K
13:50 64.85 66.80 64.80 66.80 55.6K
13:55 66.50 67.30 66.15 66.35 166.8K
14:00 66.45 67.85 66.45 67.45 100.5K
14:05 67.40 67.45 66.65 66.75 42.1K
14:10 66.80 66.95 66.50 66.70 33.7K
14:15 66.55 67.05 66.55 67.00 12.2K
14:20 67.05 67.35 66.75 67.30 27.9K
14:25 67.20 67.30 66.90 66.90 17.3K
14:30 66.75 67.10 66.50 66.95 25.9K
14:35 66.90 66.95 66.80 66.95 10.4K
14:40 66.80 66.85 66.65 66.85 14.1K
14:45 66.90 66.95 66.90 66.95 5.8K
14:50 67.00 67.55 66.95 67.55 46.6K
14:55 67.75 68.00 67.30 67.90 75.3K
15:00 67.95 68.05 67.35 67.45 42.8K
15:05 67.50 67.65 67.05 67.35 17.0K
15:10 67.30 67.30 67.00 67.05 16.4K
15:15 66.85 66.95 66.75 66.85 12.6K
15:20 66.80 67.40 66.75 67.40 8.0K
15:25 67.30 67.35 67.05 67.10 8.5K
15:30 67.15 67.25 67.00 67.00 20.1K
15:35 66.95 67.30 66.95 67.10 13.5K
15:40 67.20 67.20 66.65 66.85 18.8K
15:45 66.65 66.85 66.30 66.80 55.7K
15:50 66.75 66.75 66.30 66.30 49.5K
15:55 66.20 66.35 65.65 65.75 80.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 59.60 61.20 57.50 57.85 1.6M
2025-09-25 63.15 64.15 58.80 59.75 1.5M
2025-09-24 65.75 67.35 62.50 62.95 1.8M
2025-09-23 65.00 70.10 62.85 65.75 3.7M
2025-09-22 54.55 67.35 53.05 67.35 6.9M
2025-09-19 58.00 58.00 51.50 52.75 2.7M
2025-09-18 55.00 57.70 48.80 55.50 6.6M
2025-09-17 64.70 65.65 53.70 54.30 5.3M
2025-09-16 58.35 75.25 51.70 62.90 19.3M
2025-09-15 44.50 59.50 43.40 55.40 12.7M
2025-09-12 43.98 49.44 43.08 44.00 3.6M
2025-09-11 43.98 43.98 41.24 42.98 0.8M
2025-09-10 42.02 45.00 42.02 44.28 0.7M
2025-09-09 41.30 44.48 41.02 42.26 0.7M
2025-09-08 45.52 47.26 39.00 41.36 1.9M
2025-09-05 44.22 44.98 42.90 44.38 1.5M
2025-09-04 44.86 46.08 42.80 44.10 0.4M
2025-09-03 48.80 48.80 41.84 44.80 0.3M
2025-09-02 47.02 49.18 47.02 47.78 0.3M
2025-09-01 45.00 48.12 45.00 47.62 0.4M
2025-08-29 44.10 45.20 43.52 45.00 0.3M
2025-08-28 46.74 46.74 42.78 44.00 0.3M
2025-08-27 45.90 46.90 45.10 46.74 0.5M
2025-08-26 47.00 47.00 45.02 45.82 0.2M
2025-08-25 46.50 47.84 46.08 46.18 0.4M
2025-08-22 43.80 45.88 43.28 45.82 0.8M
2025-08-21 43.98 44.74 43.32 43.70 0.3M
2025-08-20 48.36 48.36 42.00 43.40 0.8M
2025-08-19 46.50 48.70 45.00 48.36 0.4M
2025-08-18 43.34 47.80 43.34 45.98 0.8M
2025-08-15 37.80 44.98 36.50 44.22 1.2M
2025-08-14 35.00 37.68 34.58 37.28 0.8M
2025-08-13 32.10 34.56 32.02 34.56 0.4M
2025-08-12 34.20 34.20 31.76 32.32 0.2M
2025-08-11 32.86 34.28 32.24 33.16 0.4M
2025-08-08 32.82 33.20 32.58 32.86 0.2M
2025-08-07 32.88 34.38 31.90 33.20 0.4M
2025-08-06 31.48 32.80 31.40 32.80 0.2M
2025-08-05 31.06 31.46 30.80 31.46 0.2M
2025-08-04 30.50 31.40 30.30 31.16 0.4M
2025-08-01 30.70 31.00 30.40 30.65 0.5M
2025-07-31 30.75 30.85 30.25 30.55 0.2M
2025-07-30 30.60 31.00 30.30 30.75 0.3M
2025-07-29 30.60 31.15 30.30 31.00 0.2M
2025-07-28 30.85 31.30 30.40 30.55 0.5M
2025-07-25 30.75 30.80 30.25 30.80 0.2M
2025-07-24 31.25 31.90 30.15 30.55 0.6M
2025-07-23 31.85 32.00 30.55 30.85 0.2M
2025-07-22 30.50 32.10 30.50 31.85 0.3M
2025-07-21 31.55 31.80 30.65 30.95 0.5M
2025-07-18 32.85 32.85 31.05 31.40 0.5M
2025-07-17 32.70 34.10 32.10 33.00 0.9M
2025-07-16 31.55 33.65 31.55 32.40 0.6M
2025-07-15 30.90 32.05 30.05 31.85 1.2M
2025-07-14 30.95 31.10 30.35 30.85 0.2M
2025-07-11 31.05 31.45 30.35 30.85 0.4M
2025-07-10 31.30 32.30 30.80 31.00 0.3M
2025-07-09 31.30 31.75 31.00 31.35 0.3M
2025-07-08 31.20 31.65 30.55 31.20 0.5M
2025-07-07 32.70 32.85 30.10 31.00 0.6M
2025-07-04 32.05 34.00 31.40 32.85 0.3M
2025-07-03 33.00 33.50 31.75 32.35 0.6M
2025-07-02 34.55 35.00 32.55 32.80 1.0M
2025-06-30 34.55 35.50 34.10 34.50 1.0M
2025-06-27 33.85 35.40 33.65 34.45 1.4M
2025-06-26 34.00 34.05 33.30 33.65 1.2M
2025-06-25 34.00 34.20 33.70 33.95 0.9M
2025-06-24 33.85 34.30 33.30 34.15 1.3M
2025-06-23 34.40 34.40 33.30 33.65 1.0M
2025-06-20 34.10 35.40 34.10 34.65 1.1M
2025-06-19 33.65 35.95 33.65 34.40 1.6M
2025-06-18 30.30 34.80 30.10 34.50 2.6M
2025-06-17 29.45 32.55 29.30 30.25 2.2M
2025-06-16 29.15 29.50 29.00 29.40 1.4M
2025-06-13 29.15 29.45 28.85 29.10 1.0M
2025-06-12 29.05 29.25 28.75 29.15 1.4M
2025-06-11 29.05 29.55 28.85 29.10 1.1M
2025-06-10 29.25 29.25 28.80 28.95 1.4M
2025-06-09 29.60 29.60 28.95 29.15 1.8M
2025-06-06 29.40 29.65 29.05 29.60 1.4M
2025-06-05 29.60 30.20 29.45 29.45 1.3M
2025-06-04 28.60 30.30 28.55 29.90 2.4M
2025-06-03 28.55 29.10 28.50 28.55 1.7M
2025-06-02 29.00 29.00 27.05 28.75 1.0M
2025-05-30 29.50 29.85 29.20 29.20 1.8M
2025-05-29 30.30 30.30 29.25 29.70 2.3M
2025-05-28 29.50 30.30 29.25 30.00 2.7M
2025-05-27 29.25 29.80 29.00 29.50 2.6M
2025-05-26 30.10 30.55 29.00 29.15 4.0M
2025-05-23 29.00 31.95 29.00 30.00 9.2M