Netjoy Holdings

2131
🏛️ hong-kong →
0.46
Last Update: 2025-10-02
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
2022-12-30 1.21 1.25 1.19 1.25 1.5M
2022-12-29 1.22 1.23 1.18 1.21 0.2M
2022-12-28 1.22 1.28 1.20 1.22 3.4M
2022-12-23 1.18 1.23 1.18 1.21 0.1M
2022-12-22 1.24 1.24 1.20 1.22 0.8M
2022-12-21 1.19 1.20 1.17 1.20 0.3M
2022-12-20 1.23 1.25 1.16 1.19 1.4M
2022-12-19 1.26 1.27 1.23 1.27 0.5M
2022-12-16 1.30 1.30 1.24 1.28 0.3M
2022-12-15 1.34 1.34 1.27 1.29 0.8M
2022-12-14 1.34 1.37 1.31 1.36 1.0M
2022-12-13 1.42 1.42 1.32 1.34 1.8M
2022-12-12 1.29 1.51 1.29 1.40 4.9M
2022-12-09 1.35 1.36 1.30 1.30 2.3M
2022-12-08 1.22 1.33 1.22 1.31 2.6M
2022-12-07 1.27 1.34 1.21 1.22 3.7M
2022-12-06 1.38 1.43 1.28 1.32 2.8M
2022-12-05 1.15 1.42 1.15 1.38 6.0M
2022-12-02 1.15 1.18 1.14 1.15 2.6M
2022-12-01 1.16 1.20 1.14 1.16 0.9M
2022-11-30 1.12 1.15 1.12 1.15 0.8M
2022-11-29 1.12 1.19 1.12 1.15 0.4M
2022-11-28 1.15 1.15 1.08 1.13 0.1M
2022-11-25 1.13 1.15 1.11 1.15 0.2M
2022-11-24 1.17 1.17 1.16 1.16 0.1M
2022-11-23 1.19 1.21 1.14 1.17 0.5M
2022-11-22 1.25 1.29 1.20 1.23 0.2M
2022-11-21 1.25 1.25 1.19 1.25 0.1M
2022-11-18 1.26 1.29 1.21 1.25 0.3M
2022-11-17 1.29 1.29 1.23 1.26 0.2M
2022-11-16 1.29 1.34 1.23 1.29 0.8M
2022-11-15 1.19 1.36 1.18 1.35 1.8M
2022-11-14 1.17 1.23 1.15 1.20 0.6M
2022-11-11 1.17 1.29 1.17 1.17 1.0M
2022-11-10 1.15 1.19 1.06 1.15 0.5M
2022-11-09 1.21 1.21 1.13 1.15 0.2M
2022-11-08 1.25 1.25 1.15 1.21 0.4M
2022-11-07 1.04 1.29 1.04 1.23 1.8M
2022-11-04 0.92 1.05 0.92 1.04 0.7M
2022-11-03 0.90 0.93 0.87 0.91 0.4M
2022-11-02 0.91 0.96 0.91 0.95 0.1M
2022-11-01 0.89 0.92 0.89 0.92 0.1M
2022-10-31 0.94 0.94 0.78 0.90 0.4M
2022-10-28 0.99 0.99 0.91 0.94 0.2M
2022-10-27 0.98 0.99 0.95 0.99 0.2M
2022-10-26 0.92 0.96 0.92 0.94 0.3M
2022-10-25 0.90 0.95 0.90 0.92 0.4M
2022-10-24 0.97 0.97 0.89 0.91 0.3M
2022-10-21 1.03 1.04 1.00 1.02 0.1M
2022-10-20 1.05 1.05 1.02 1.04 0.3M
2022-10-19 1.08 1.11 1.06 1.06 0.1M
2022-10-18 1.08 1.10 1.07 1.08 0.4M
2022-10-17 1.05 1.12 1.05 1.08 0.1M
2022-10-14 1.04 1.14 1.04 1.12 0.2M
2022-10-13 1.06 1.14 1.05 1.09 0.5M
2022-10-12 1.01 1.13 1.01 1.07 0.5M
2022-10-11 1.11 1.16 1.10 1.14 0.3M
2022-10-10 1.22 1.22 1.16 1.16 0.1M
2022-10-07 1.21 1.25 1.21 1.22 0.1M
2022-10-06 1.17 1.23 1.17 1.23 0.0M
2022-10-05 1.20 1.24 1.20 1.24 0.1M
2022-10-03 1.15 1.19 1.15 1.19 0.0M
2022-09-30 1.20 1.23 1.09 1.19 0.6M
2022-09-29 1.24 1.25 1.20 1.23 0.2M
2022-09-28 1.28 1.28 1.23 1.27 0.2M
2022-09-27 1.26 1.30 1.23 1.29 0.1M
2022-09-26 1.26 1.32 1.26 1.28 0.1M
2022-09-23 1.21 1.32 1.21 1.29 0.2M
2022-09-22 1.22 1.25 1.21 1.24 0.2M
2022-09-21 1.23 1.23 1.23 1.23 0.0M
2022-09-20 1.25 1.28 1.24 1.26 0.3M
2022-09-19 1.26 1.28 1.26 1.26 0.2M
2022-09-16 1.25 1.33 1.25 1.28 0.3M
2022-09-15 1.31 1.32 1.28 1.30 0.2M
2022-09-14 1.30 1.31 1.26 1.31 0.1M
2022-09-13 1.34 1.34 1.30 1.30 0.1M
2022-09-09 1.27 1.33 1.27 1.32 0.1M
2022-09-08 1.29 1.34 1.26 1.26 0.2M
2022-09-07 1.28 1.33 1.27 1.28 0.1M
2022-09-06 1.30 1.32 1.27 1.28 0.1M
2022-09-05 1.31 1.31 1.25 1.27 0.2M
2022-09-02 1.29 1.35 1.29 1.31 0.2M
2022-09-01 1.35 1.35 1.29 1.34 0.1M
2022-08-31 1.29 1.36 1.27 1.36 0.1M
2022-08-30 1.32 1.34 1.28 1.33 0.1M
2022-08-29 1.33 1.33 1.30 1.32 0.2M
2022-08-26 1.32 1.34 1.26 1.33 0.5M
2022-08-25 1.29 1.32 1.27 1.31 0.4M
2022-08-24 1.33 1.33 1.27 1.28 0.3M
2022-08-23 1.38 1.38 1.31 1.32 0.4M
2022-08-22 1.39 1.39 1.36 1.36 0.1M
2022-08-19 1.38 1.39 1.35 1.39 0.2M
2022-08-18 1.43 1.45 1.37 1.43 0.2M
2022-08-17 1.45 1.48 1.39 1.41 0.1M
2022-08-16 1.36 1.49 1.33 1.39 0.3M
2022-08-15 1.32 1.36 1.30 1.33 0.3M
2022-08-12 1.36 1.41 1.36 1.38 0.1M
2022-08-11 1.42 1.42 1.36 1.38 0.1M
2022-08-10 1.38 1.38 1.35 1.38 0.1M
2022-08-09 1.34 1.39 1.34 1.39 0.2M
2022-08-08 1.38 1.39 1.36 1.39 0.1M
2022-08-05 1.33 1.41 1.33 1.39 0.3M
2022-08-04 1.31 1.33 1.30 1.33 0.1M
2022-08-03 1.29 1.33 1.29 1.30 0.3M
2022-08-02 1.29 1.32 1.22 1.29 0.7M
2022-08-01 1.38 1.38 1.31 1.31 1.2M
2022-07-29 1.44 1.45 1.37 1.38 0.3M
2022-07-28 1.42 1.46 1.41 1.44 0.4M
2022-07-27 1.48 1.49 1.41 1.41 0.5M
2022-07-26 1.50 1.50 1.48 1.48 0.4M
2022-07-25 1.52 1.53 1.47 1.48 0.8M
2022-07-22 1.53 1.56 1.53 1.53 0.3M
2022-07-21 1.52 1.55 1.52 1.53 0.4M
2022-07-20 1.57 1.63 1.55 1.56 0.6M
2022-07-19 1.58 1.58 1.54 1.55 0.2M
2022-07-18 1.55 1.60 1.50 1.57 0.3M
2022-07-15 1.58 1.60 1.50 1.53 1.1M
2022-07-14 1.68 1.68 1.55 1.62 2.2M
2022-07-13 1.76 1.76 1.67 1.68 0.1M
2022-07-12 1.75 1.76 1.70 1.72 0.5M
2022-07-11 1.82 1.82 1.73 1.75 0.7M
2022-07-08 1.76 1.81 1.75 1.78 0.6M
2022-07-07 1.80 1.80 1.75 1.76 0.6M
2022-07-06 1.87 1.87 1.79 1.79 0.7M
2022-07-05 1.86 1.92 1.86 1.87 0.5M
2022-07-04 1.92 1.92 1.86 1.89 0.3M
2022-06-30 1.96 1.96 1.90 1.92 0.8M
2022-06-29 2.02 2.02 1.95 1.95 0.7M
2022-06-28 2.01 2.05 1.98 2.02 0.7M
2022-06-27 2.05 2.09 2.00 2.04 1.1M
2022-06-24 1.98 2.06 1.94 2.01 1.0M
2022-06-23 1.94 1.97 1.92 1.93 0.7M
2022-06-22 2.00 2.00 1.95 1.96 0.6M
2022-06-21 1.98 2.03 1.97 2.00 0.4M
2022-06-20 1.95 2.00 1.91 1.98 0.3M
2022-06-17 1.94 2.00 1.93 2.00 0.6M
2022-06-16 2.03 2.03 1.92 1.94 1.4M
2022-06-15 2.03 2.08 2.01 2.03 0.2M
2022-06-14 2.07 2.08 1.99 2.01 0.6M
2022-06-13 2.10 2.14 2.06 2.08 1.2M
2022-06-10 2.13 2.19 2.12 2.16 0.8M
2022-06-09 2.25 2.26 2.13 2.13 1.2M
2022-06-08 2.19 2.34 2.18 2.24 2.9M
2022-06-07 2.20 2.22 2.14 2.20 0.4M
2022-06-06 2.20 2.24 2.12 2.18 0.9M
2022-06-02 2.30 2.30 2.19 2.23 0.7M
2022-06-01 2.34 2.35 2.25 2.31 0.5M
2022-05-31 2.22 2.43 2.22 2.34 4.1M
2022-05-30 2.18 2.22 2.11 2.18 0.3M
2022-05-27 2.09 2.16 2.09 2.16 0.7M
2022-05-26 2.03 2.07 2.01 2.04 0.1M
2022-05-25 2.12 2.15 2.05 2.06 0.3M
2022-05-24 2.13 2.18 2.05 2.09 0.5M
2022-05-23 2.16 2.26 2.10 2.13 1.1M
2022-05-20 2.05 2.30 2.00 2.25 7.7M
2022-05-19 1.88 2.04 1.86 1.98 0.5M
2022-05-18 1.88 1.98 1.88 1.95 0.5M
2022-05-17 1.88 1.94 1.86 1.90 0.5M
2022-05-16 1.85 1.92 1.81 1.82 0.2M
2022-05-13 1.83 1.83 1.77 1.81 0.1M
2022-05-12 1.78 1.81 1.75 1.76 0.3M
2022-05-11 1.86 1.90 1.82 1.83 0.2M
2022-05-10 1.83 1.85 1.78 1.83 0.4M
2022-05-06 1.88 1.90 1.84 1.84 0.2M
2022-05-05 1.91 1.94 1.88 1.91 0.3M
2022-05-04 1.93 1.93 1.87 1.88 0.1M
2022-05-03 1.92 1.94 1.83 1.91 0.3M
2022-04-29 1.87 1.94 1.84 1.92 0.7M
2022-04-28 1.93 1.93 1.83 1.84 0.5M
2022-04-27 1.84 1.94 1.83 1.89 0.5M
2022-04-26 1.95 1.98 1.86 1.86 0.3M
2022-04-25 1.89 1.98 1.86 1.89 0.2M
2022-04-22 1.94 1.97 1.85 1.94 0.3M
2022-04-21 1.85 1.90 1.84 1.87 0.3M
2022-04-20 1.90 1.93 1.86 1.88 0.2M
2022-04-19 1.89 1.94 1.86 1.88 0.5M
2022-04-14 1.94 1.98 1.93 1.95 0.4M
2022-04-13 2.05 2.05 1.85 1.94 0.3M
2022-04-12 1.93 1.96 1.88 1.94 0.4M
2022-04-11 2.02 2.02 1.91 1.92 0.4M
2022-04-08 1.96 2.03 1.96 2.03 0.3M
2022-04-07 2.08 2.08 1.98 2.00 0.5M
2022-04-06 2.08 2.10 2.04 2.08 0.3M
2022-04-04 2.10 2.15 2.06 2.14 0.9M
2022-04-01 2.06 2.06 1.93 2.05 1.8M
2022-03-31 2.17 2.17 2.02 2.11 0.5M
2022-03-30 2.16 2.18 2.07 2.16 0.6M
2022-03-29 1.96 2.14 1.96 2.10 1.2M
2022-03-28 2.04 2.05 1.93 1.96 0.6M
2022-03-25 2.20 2.21 2.00 2.04 0.9M
2022-03-24 2.05 2.28 2.04 2.20 1.1M
2022-03-23 2.01 2.14 2.01 2.07 1.1M
2022-03-22 1.98 2.05 1.95 2.00 0.5M
2022-03-21 2.04 2.10 1.95 1.98 0.7M
2022-03-18 1.98 2.03 1.91 1.98 1.2M
2022-03-17 1.95 2.10 1.93 1.98 2.4M
2022-03-16 1.70 1.88 1.62 1.85 2.4M
2022-03-15 1.84 1.84 1.55 1.61 3.2M
2022-03-14 2.02 2.03 1.80 1.85 2.6M
2022-03-11 2.09 2.09 1.95 2.02 0.8M
2022-03-10 2.07 2.16 2.06 2.09 0.6M
2022-03-09 2.03 2.10 1.96 2.04 1.0M
2022-03-08 2.15 2.15 2.01 2.02 1.2M
2022-03-07 2.10 2.23 1.95 2.15 1.6M
2022-03-04 2.16 2.23 2.12 2.15 1.4M
2022-03-03 2.27 2.28 2.23 2.24 0.4M
2022-03-02 2.29 2.30 2.23 2.27 0.8M
2022-03-01 2.35 2.36 2.29 2.33 0.5M
2022-02-28 2.35 2.37 2.29 2.35 0.7M
2022-02-25 2.33 2.40 2.32 2.35 0.6M
2022-02-24 2.35 2.44 2.27 2.30 3.0M
2022-02-23 2.22 2.48 2.22 2.43 3.6M
2022-02-22 2.25 2.30 2.20 2.22 1.8M
2022-02-21 2.39 2.43 2.27 2.34 1.5M
2022-02-18 2.46 2.49 2.39 2.39 1.0M
2022-02-17 2.54 2.54 2.43 2.46 0.8M
2022-02-16 2.47 2.53 2.45 2.50 0.7M
2022-02-15 2.45 2.57 2.42 2.44 0.8M
2022-02-14 2.54 2.56 2.40 2.46 1.1M
2022-02-11 2.69 2.71 2.53 2.57 1.7M
2022-02-10 2.58 2.74 2.52 2.70 3.5M
2022-02-09 2.50 2.67 2.48 2.53 3.7M
2022-02-08 2.31 2.48 2.31 2.42 0.8M
2022-02-07 2.37 2.41 2.34 2.37 1.0M
2022-02-04 2.31 2.43 2.31 2.37 1.5M
2022-01-31 2.28 2.35 2.25 2.29 0.7M
2022-01-28 2.31 2.35 2.23 2.32 1.0M
2022-01-27 2.28 2.32 2.24 2.32 1.7M
2022-01-26 2.40 2.40 2.28 2.31 1.9M
2022-01-25 2.48 2.52 2.35 2.39 2.4M
2022-01-24 2.51 2.51 2.40 2.48 1.7M
2022-01-21 2.60 2.61 2.51 2.53 2.2M
2022-01-20 2.50 2.62 2.45 2.60 3.4M
2022-01-19 2.56 2.61 2.45 2.51 2.3M
2022-01-18 2.55 2.68 2.55 2.56 1.1M
2022-01-17 2.62 2.64 2.52 2.55 1.8M
2022-01-14 2.60 2.68 2.50 2.61 1.7M
2022-01-13 2.72 2.73 2.59 2.60 4.2M
2022-01-12 2.76 2.81 2.69 2.72 3.6M
2022-01-11 2.70 2.76 2.68 2.76 1.6M
2022-01-10 2.76 2.84 2.62 2.77 5.1M
2022-01-07 2.95 2.98 2.75 2.77 4.7M
2022-01-06 2.73 2.96 2.63 2.95 7.3M
2022-01-05 3.07 3.26 2.70 2.73 14.9M
2022-01-04 3.28 3.35 3.01 3.04 13.5M
2022-01-03 2.63 3.33 2.60 3.18 25.5M