NewHold Investment

NHIC
🏛️ usa →
10.18
Last Update: 2025-09-30
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 9.73 9.73 9.70 9.70 0.0M
2021-12-29 9.82 9.89 9.82 9.89 0.0M
2021-12-28 9.70 9.70 9.70 9.70 0.0M
2021-12-23 9.55 9.55 9.55 9.55 0.0M
2021-12-22 9.70 9.70 9.70 9.70 0.0M
2021-12-21 9.79 9.79 9.79 9.79 0.0M
2021-12-20 9.79 9.79 9.79 9.79 0.0M
2021-07-16 9.35 9.61 9.15 9.55 0.1M
2021-07-15 9.97 9.97 9.24 9.37 0.1M
2021-07-14 9.81 10.15 9.75 10.01 0.2M
2021-07-13 9.81 9.99 9.76 9.83 0.1M
2021-07-12 9.94 9.98 9.73 9.75 0.2M
2021-07-09 9.98 10.00 9.98 9.99 0.2M
2021-07-08 9.97 9.99 9.97 9.99 1.0M
2021-07-07 10.04 10.04 9.97 9.98 0.5M
2021-07-06 10.04 10.06 9.98 10.02 0.1M
2021-07-02 10.07 10.09 9.97 10.04 0.1M
2021-07-01 10.10 10.12 10.04 10.07 0.1M
2021-06-30 10.06 10.08 10.03 10.03 0.1M
2021-06-29 10.04 10.07 10.00 10.06 0.3M
2021-06-28 10.02 10.02 9.98 9.99 0.0M
2021-06-25 10.00 10.03 10.00 10.02 0.0M
2021-06-24 9.99 10.04 9.99 10.00 0.0M
2021-06-23 9.97 9.99 9.97 9.98 0.0M
2021-06-22 9.98 9.98 9.91 9.97 0.0M
2021-06-21 9.93 9.98 9.91 9.98 0.0M
2021-06-18 9.96 10.02 9.95 9.97 0.0M
2021-06-17 9.99 10.01 9.94 9.97 0.0M
2021-06-16 10.00 10.05 9.97 10.02 0.0M
2021-06-15 10.02 10.03 9.98 10.02 0.1M
2021-06-14 10.16 10.16 10.00 10.04 0.0M
2021-06-11 10.09 10.13 10.03 10.09 0.0M
2021-06-10 10.05 10.10 10.00 10.10 0.4M
2021-06-09 10.04 10.05 10.00 10.05 0.1M
2021-06-08 10.03 10.05 9.97 10.01 0.3M
2021-06-07 10.02 10.03 9.97 10.01 0.0M
2021-06-04 9.99 10.05 9.99 10.01 0.0M
2021-06-03 9.97 10.05 9.97 10.04 0.1M
2021-06-02 10.13 10.13 9.96 10.04 0.4M
2021-06-01 9.99 10.07 9.93 10.04 0.1M
2021-05-28 9.99 10.07 9.98 10.00 0.0M
2021-05-27 9.98 10.00 9.96 10.00 0.1M
2021-05-26 9.98 10.01 9.98 10.00 0.1M
2021-05-25 9.95 10.00 9.95 9.98 0.0M
2021-05-24 9.98 10.00 9.93 9.97 0.0M
2021-05-21 9.96 9.98 9.91 9.97 0.6M
2021-05-20 9.90 9.94 9.86 9.91 0.0M
2021-05-19 9.87 9.90 9.85 9.90 0.0M
2021-05-18 9.90 9.94 9.87 9.90 0.0M
2021-05-17 9.90 9.90 9.86 9.90 0.1M
2021-05-14 9.90 9.94 9.85 9.90 0.0M
2021-05-13 9.90 9.95 9.86 9.90 0.1M
2021-05-12 9.90 9.95 9.90 9.94 0.0M
2021-05-11 9.85 9.96 9.85 9.96 0.0M
2021-05-10 9.91 9.92 9.88 9.90 0.1M
2021-05-07 9.88 9.91 9.88 9.90 0.1M
2021-05-06 9.89 9.92 9.89 9.91 0.3M
2021-05-05 9.90 9.92 9.90 9.91 0.1M
2021-05-04 9.92 9.93 9.88 9.91 0.1M
2021-05-03 9.99 9.99 9.92 9.96 0.1M
2021-04-30 9.97 10.00 9.94 9.98 0.0M
2021-04-29 10.00 10.02 9.98 9.98 0.0M
2021-04-28 9.97 10.00 9.96 9.98 0.0M
2021-04-27 10.05 10.05 9.98 10.00 0.0M
2021-04-26 10.00 10.03 9.96 9.99 0.1M
2021-04-23 9.95 10.00 9.95 9.98 0.1M
2021-04-22 10.00 10.00 9.92 9.97 0.0M
2021-04-21 9.96 10.00 9.90 9.97 0.2M
2021-04-20 9.96 9.97 9.90 9.97 0.1M
2021-04-19 9.93 10.00 9.92 9.97 0.1M
2021-04-16 9.95 10.00 9.90 9.96 0.1M
2021-04-15 9.97 10.00 9.92 9.98 0.3M
2021-04-14 10.01 10.08 9.94 10.00 0.1M
2021-04-13 10.01 10.06 10.00 10.01 0.1M
2021-04-12 10.09 10.23 10.00 10.07 0.2M
2021-04-09 10.08 10.08 10.01 10.08 0.2M
2021-04-08 10.12 10.20 10.05 10.09 0.1M
2021-04-07 10.10 10.10 10.02 10.07 0.2M
2021-04-06 10.14 10.20 9.96 10.10 0.2M
2021-04-05 10.20 10.37 10.09 10.09 0.2M
2021-04-01 10.00 10.10 10.00 10.01 0.2M
2021-03-31 10.02 10.02 9.99 10.01 0.1M
2021-03-30 10.00 10.02 9.95 10.02 0.1M
2021-03-29 10.13 10.17 9.95 10.04 0.1M
2021-03-26 9.99 10.10 9.85 10.08 0.2M
2021-03-25 9.99 10.01 9.81 9.97 0.4M
2021-03-24 10.21 10.21 9.93 10.06 0.9M
2021-03-23 10.49 10.57 10.15 10.22 0.6M
2021-03-22 10.60 10.65 10.45 10.49 0.4M
2021-03-19 10.63 10.70 10.34 10.52 0.4M
2021-03-18 10.75 10.94 10.41 10.45 0.7M
2021-03-17 10.30 10.59 10.27 10.50 0.8M
2021-03-16 10.50 10.50 10.29 10.35 0.4M
2021-03-15 10.53 10.53 10.35 10.46 0.3M
2021-03-12 10.50 10.50 10.25 10.38 0.4M
2021-03-11 10.45 10.56 10.33 10.50 0.8M
2021-03-10 10.68 10.68 10.22 10.40 1.1M
2021-03-09 10.43 10.69 10.24 10.60 2.2M
2021-03-08 10.48 10.50 10.20 10.38 5.4M
2021-03-05 10.02 10.14 9.90 10.03 0.5M
2021-03-04 10.07 10.17 9.81 9.96 0.4M
2021-03-03 10.05 10.32 10.03 10.25 0.2M
2021-03-02 10.23 10.26 9.87 10.11 0.1M
2021-03-01 10.36 10.36 10.23 10.23 0.0M
2021-02-26 10.29 10.45 10.20 10.26 0.0M
2021-02-25 10.58 10.72 10.30 10.36 0.1M
2021-02-24 10.35 10.70 10.35 10.58 0.0M
2021-02-23 10.50 10.56 10.25 10.41 0.1M
2021-02-22 10.64 10.70 10.50 10.59 0.3M
2021-02-19 10.51 10.78 10.51 10.70 0.0M
2021-02-18 10.35 10.53 10.32 10.50 0.0M
2021-02-17 10.33 10.39 10.32 10.34 0.0M
2021-02-16 10.56 10.68 10.35 10.40 0.0M
2021-02-12 10.44 10.71 10.44 10.54 0.1M
2021-02-11 10.53 10.70 10.43 10.54 0.0M
2021-02-10 10.79 10.79 10.50 10.53 0.1M
2021-02-09 10.73 10.85 10.51 10.85 0.1M
2021-02-08 10.49 10.70 10.44 10.51 0.1M
2021-02-05 10.46 10.59 10.37 10.40 0.0M
2021-02-04 10.50 10.55 10.42 10.48 0.1M
2021-02-03 10.61 10.75 10.50 10.55 0.1M
2021-02-02 10.48 10.60 10.45 10.56 0.1M
2021-02-01 10.35 10.50 10.25 10.47 0.1M
2021-01-29 10.30 10.46 10.30 10.36 0.0M
2021-01-28 10.38 10.50 10.17 10.36 0.1M
2021-01-27 10.89 10.89 10.26 10.36 0.4M
2021-01-26 10.45 11.23 10.31 10.90 0.8M
2021-01-25 10.44 10.57 10.35 10.45 0.0M
2021-01-22 10.40 10.49 10.40 10.43 0.0M
2021-01-21 10.35 10.47 10.35 10.39 0.0M
2021-01-20 10.33 10.37 10.30 10.35 0.0M
2021-01-19 10.34 10.37 10.27 10.31 0.1M
2021-01-15 10.28 10.39 10.25 10.30 0.2M
2021-01-14 10.32 10.50 10.23 10.27 0.0M
2021-01-13 10.29 10.30 10.23 10.29 0.0M
2021-01-12 10.25 10.30 10.20 10.26 0.1M
2021-01-11 10.18 10.27 10.12 10.25 0.0M
2021-01-08 10.14 10.21 10.01 10.20 0.1M
2021-01-07 10.12 10.13 10.01 10.08 0.1M
2021-01-06 10.12 10.14 10.02 10.11 0.0M
2021-01-05 10.15 10.15 10.00 10.11 0.2M
2021-01-04 10.07 10.15 10.00 10.08 0.0M