Mog

1942
🏛️ hong-kong →
0.46
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 0.42 0.42 0.42 0.42 0.0K
10:20 0.42 0.42 0.42 0.42 42.0K
10:30 0.41 0.42 0.41 0.42 528.0K
10:50 0.41 0.42 0.41 0.42 126.0K
11:20 0.41 0.41 0.41 0.41 994.0K
13:05 0.42 0.42 0.41 0.41 40.0K
13:20 0.42 0.42 0.42 0.42 2.0K
13:40 0.41 0.41 0.41 0.41 78.0K
14:05 0.42 0.42 0.42 0.42 30.0K
14:10 0.41 0.41 0.41 0.41 284.0K
14:40 0.42 0.42 0.42 0.42 16.0K
14:45 0.41 0.42 0.41 0.42 142.0K
14:55 0.41 0.41 0.41 0.41 84.0K
15:30 0.42 0.42 0.42 0.42 70.0K
15:35 0.41 0.41 0.41 0.41 116.0K
15:55 0.41 0.41 0.41 0.41 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 0.45 0.47 0.44 0.46 6.0M
2025-10-02 0.44 0.48 0.44 0.45 59.9M
2025-09-30 0.42 0.43 0.42 0.43 2.5M
2025-09-29 0.41 0.44 0.41 0.42 1.8M
2025-09-26 0.42 0.42 0.41 0.42 2.0M
2025-09-25 0.41 0.43 0.41 0.42 2.2M
2025-09-24 0.42 0.42 0.41 0.41 2.6M
2025-09-23 0.43 0.43 0.42 0.43 5.0M
2025-09-22 0.43 0.44 0.42 0.43 1.7M
2025-09-19 0.44 0.44 0.43 0.43 3.6M
2025-09-18 0.45 0.45 0.43 0.44 3.5M
2025-09-17 0.45 0.46 0.43 0.45 7.7M
2025-09-16 0.44 0.45 0.43 0.44 2.2M
2025-09-15 0.45 0.46 0.44 0.44 3.5M
2025-09-12 0.46 0.46 0.44 0.45 3.8M
2025-09-11 0.47 0.47 0.46 0.46 2.4M
2025-09-10 0.43 0.48 0.42 0.47 14.7M
2025-09-09 0.45 0.45 0.43 0.43 5.4M
2025-09-08 0.46 0.46 0.44 0.45 4.6M
2025-09-05 0.45 0.47 0.45 0.46 3.1M
2025-09-04 0.46 0.47 0.45 0.45 4.6M
2025-09-03 0.49 0.49 0.45 0.46 10.2M
2025-09-02 0.50 0.50 0.48 0.49 4.2M
2025-09-01 0.50 0.51 0.49 0.50 3.4M
2025-08-29 0.49 0.50 0.48 0.49 2.4M
2025-08-28 0.50 0.50 0.48 0.49 16.0M
2025-08-27 0.50 0.51 0.49 0.50 3.9M
2025-08-26 0.51 0.52 0.50 0.50 6.7M
2025-08-25 0.51 0.54 0.50 0.51 7.5M
2025-08-22 0.51 0.52 0.50 0.51 5.1M
2025-08-21 0.53 0.54 0.51 0.51 3.2M
2025-08-20 0.53 0.54 0.52 0.54 51.0M
2025-08-19 0.53 0.55 0.51 0.55 7.2M
2025-08-18 0.49 0.52 0.49 0.52 8.7M
2025-08-15 0.50 0.50 0.48 0.49 7.4M
2025-08-14 0.52 0.52 0.49 0.50 9.4M
2025-08-13 0.51 0.52 0.51 0.51 3.3M
2025-08-12 0.53 0.53 0.50 0.50 4.9M
2025-08-11 0.54 0.54 0.51 0.53 11.7M
2025-08-08 0.52 0.55 0.52 0.54 4.0M
2025-08-07 0.54 0.55 0.51 0.52 10.0M
2025-08-06 0.55 0.55 0.53 0.54 5.5M
2025-08-05 0.54 0.54 0.53 0.53 3.3M
2025-08-04 0.56 0.56 0.54 0.54 4.8M
2025-08-01 0.57 0.60 0.55 0.56 12.0M
2025-07-31 0.55 0.57 0.54 0.56 6.4M
2025-07-30 0.59 0.59 0.54 0.55 18.6M
2025-07-29 0.59 0.59 0.55 0.56 20.9M
2025-07-28 0.58 0.59 0.57 0.59 8.4M
2025-07-25 0.63 0.63 0.56 0.58 38.0M
2025-07-24 0.69 0.70 0.58 0.60 93.8M
2025-07-23 0.62 0.66 0.59 0.60 13.7M
2025-07-22 0.61 0.61 0.58 0.61 6.8M
2025-07-21 0.58 0.61 0.57 0.61 12.5M
2025-07-18 0.55 0.59 0.54 0.58 14.3M
2025-07-17 0.56 0.56 0.53 0.54 9.1M
2025-07-16 0.58 0.58 0.55 0.56 7.0M
2025-07-15 0.59 0.60 0.56 0.58 7.3M
2025-07-14 0.60 0.60 0.58 0.59 7.7M
2025-07-11 0.61 0.65 0.60 0.60 17.5M
2025-07-10 0.58 0.60 0.57 0.59 10.6M
2025-07-09 0.59 0.61 0.55 0.60 17.0M
2025-07-08 0.57 0.59 0.54 0.59 11.1M
2025-07-07 0.56 0.58 0.56 0.57 3.5M
2025-07-04 0.59 0.59 0.56 0.56 7.4M
2025-07-03 0.59 0.60 0.57 0.59 7.1M
2025-07-02 0.66 0.66 0.57 0.58 29.4M
2025-06-30 0.66 0.70 0.64 0.66 26.5M
2025-06-27 0.61 0.67 0.59 0.66 31.5M
2025-06-26 0.61 0.65 0.58 0.59 28.7M
2025-06-25 0.56 0.61 0.55 0.61 16.0M
2025-06-24 0.58 0.58 0.55 0.56 9.0M
2025-06-23 0.53 0.57 0.52 0.55 6.8M
2025-06-20 0.54 0.57 0.53 0.53 9.6M
2025-06-19 0.58 0.60 0.52 0.53 17.3M
2025-06-18 0.57 0.61 0.56 0.57 18.2M
2025-06-17 0.59 0.60 0.55 0.56 23.2M
2025-06-16 0.52 0.62 0.50 0.60 37.6M
2025-06-13 0.49 0.54 0.48 0.51 26.9M
2025-06-12 0.50 0.51 0.48 0.49 14.3M
2025-06-11 0.46 0.50 0.45 0.49 23.4M
2025-06-10 0.46 0.46 0.45 0.45 6.0M
2025-06-09 0.44 0.46 0.43 0.46 7.2M
2025-06-06 0.46 0.47 0.44 0.44 10.4M
2025-06-05 0.47 0.51 0.45 0.45 27.9M
2025-06-04 0.46 0.48 0.44 0.46 14.2M
2025-06-03 0.49 0.51 0.45 0.45 41.9M
2025-06-02 0.38 0.49 0.37 0.48 47.0M
2025-05-30 0.38 0.39 0.38 0.38 5.5M
2025-05-29 0.38 0.40 0.37 0.40 12.1M
2025-05-28 0.40 0.40 0.37 0.37 3.4M
2025-05-27 0.37 0.41 0.35 0.37 9.4M
2025-05-26 0.37 0.38 0.34 0.37 5.1M
2025-05-23 0.40 0.40 0.37 0.37 7.9M
2025-05-22 0.39 0.43 0.38 0.40 16.9M
2025-05-21 0.32 0.41 0.32 0.40 31.9M
2025-05-20 0.31 0.32 0.31 0.32 2.4M
2025-05-19 0.32 0.32 0.31 0.32 2.7M
2025-05-16 0.32 0.33 0.32 0.32 3.5M
2025-05-15 0.34 0.34 0.32 0.33 3.0M
2025-05-14 0.34 0.34 0.33 0.34 2.7M
2025-05-13 0.34 0.35 0.33 0.34 2.2M
2025-05-12 0.33 0.35 0.32 0.35 4.8M
2025-05-09 0.34 0.34 0.32 0.33 2.9M
2025-05-08 0.33 0.34 0.33 0.34 2.3M
2025-05-07 0.34 0.35 0.33 0.33 2.7M
2025-05-06 0.34 0.36 0.34 0.34 5.4M
2025-05-02 0.33 0.36 0.32 0.34 6.7M
2025-04-30 0.33 0.34 0.32 0.33 6.9M
2025-04-29 0.34 0.35 0.33 0.34 4.0M
2025-04-28 0.36 0.36 0.33 0.34 4.6M
2025-04-25 0.35 0.38 0.35 0.36 6.1M
2025-04-24 0.36 0.36 0.35 0.36 2.9M
2025-04-23 0.35 0.37 0.35 0.36 2.6M
2025-04-22 0.36 0.38 0.35 0.36 1.9M
2025-04-17 0.34 0.37 0.33 0.36 2.2M
2025-04-16 0.38 0.38 0.36 0.36 3.4M
2025-04-15 0.40 0.41 0.37 0.38 5.8M
2025-04-14 0.39 0.43 0.38 0.41 12.1M
2025-04-11 0.31 0.40 0.31 0.38 12.7M
2025-04-10 0.34 0.36 0.34 0.34 6.1M
2025-04-09 0.33 0.33 0.28 0.33 10.3M
2025-04-08 0.29 0.33 0.29 0.33 11.1M
2025-04-07 0.32 0.32 0.28 0.29 18.5M
2025-04-03 0.37 0.37 0.35 0.35 4.7M
2025-04-02 0.37 0.38 0.37 0.37 4.0M
2025-04-01 0.37 0.39 0.37 0.37 4.2M
2025-03-31 0.38 0.40 0.37 0.37 8.7M
2025-03-28 0.45 0.48 0.37 0.39 48.1M
2025-03-27 0.48 0.48 0.45 0.46 7.7M
2025-03-26 0.47 0.51 0.47 0.49 8.1M
2025-03-25 0.47 0.49 0.45 0.48 9.9M
2025-03-24 0.50 0.50 0.46 0.48 13.3M
2025-03-21 0.51 0.52 0.50 0.50 11.2M
2025-03-20 0.52 0.54 0.51 0.52 9.3M
2025-03-19 0.53 0.54 0.52 0.52 9.1M
2025-03-18 0.55 0.56 0.53 0.53 11.8M
2025-03-17 0.56 0.57 0.54 0.56 7.9M
2025-03-14 0.56 0.58 0.55 0.56 12.1M
2025-03-13 0.56 0.58 0.53 0.57 17.3M
2025-03-12 0.57 0.59 0.54 0.56 14.0M
2025-03-11 0.59 0.60 0.51 0.57 47.1M
2025-03-10 0.73 0.73 0.58 0.59 95.3M
2025-03-07 0.86 0.86 0.81 0.81 47.9M
2025-03-06 0.85 0.86 0.83 0.85 41.3M
2025-03-05 0.84 0.86 0.83 0.83 29.0M
2025-03-04 0.85 0.85 0.82 0.83 20.4M
2025-03-03 0.86 0.87 0.84 0.84 32.0M
2025-02-28 0.90 0.90 0.85 0.86 60.2M
2025-02-27 0.88 0.90 0.86 0.86 44.6M
2025-02-26 0.90 0.91 0.85 0.88 91.5M
2025-02-25 0.86 0.94 0.85 0.87 131.4M
2025-02-24 0.82 0.88 0.82 0.85 100.2M
2025-02-21 1.01 1.03 0.83 0.88 367.8M
2025-02-20 1.20 1.24 0.99 1.00 194.6M
2025-02-19 1.17 1.23 1.15 1.17 55.7M
2025-02-18 1.20 1.28 1.11 1.17 91.0M
2025-02-17 1.15 1.26 1.11 1.18 132.6M
2025-02-14 0.98 1.17 0.97 1.13 208.9M
2025-02-13 1.01 1.04 0.97 0.97 38.9M
2025-02-12 0.98 1.01 0.97 1.00 29.2M
2025-02-11 1.00 1.00 0.96 0.97 18.9M
2025-02-10 1.02 1.02 0.99 1.00 31.1M
2025-02-07 0.96 1.05 0.95 1.01 74.8M
2025-02-06 0.93 0.97 0.92 0.97 22.0M
2025-02-05 0.96 0.97 0.93 0.93 22.0M
2025-02-04 0.93 0.95 0.92 0.95 2.6M
2025-02-03 0.96 0.96 0.92 0.93 3.5M
2025-01-28 0.99 1.00 0.92 0.97 4.4M
2025-01-27 0.96 1.00 0.95 1.00 29.8M
2025-01-24 0.92 0.95 0.91 0.95 12.9M
2025-01-23 0.92 0.95 0.91 0.91 15.3M
2025-01-22 0.93 0.93 0.90 0.90 14.8M
2025-01-21 0.97 0.97 0.93 0.93 18.5M
2025-01-20 0.98 1.00 0.95 0.96 23.1M
2025-01-17 0.96 0.97 0.94 0.95 19.9M
2025-01-16 0.94 0.98 0.94 0.96 27.6M
2025-01-15 0.94 0.96 0.92 0.94 16.5M
2025-01-14 0.90 0.96 0.89 0.95 30.2M
2025-01-13 0.93 0.93 0.88 0.89 23.2M
2025-01-10 0.99 0.99 0.90 0.92 24.7M
2025-01-09 1.01 1.05 0.95 0.97 33.0M
2025-01-08 0.95 1.06 0.93 1.00 124.6M
2025-01-07 0.91 0.93 0.89 0.92 24.8M
2025-01-06 0.93 0.95 0.89 0.91 31.7M
2025-01-03 1.02 1.03 0.93 0.93 43.6M
2025-01-02 1.07 1.07 1.01 1.01 21.4M