Nissin Foods

1475
🏛️ hong-kong →
6.84
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
2022-12-30 6.78 6.78 6.55 6.69 1.2M
2022-12-29 6.73 6.75 6.67 6.75 0.4M
2022-12-28 6.73 6.85 6.70 6.78 1.2M
2022-12-23 6.70 6.80 6.66 6.73 1.0M
2022-12-22 6.56 6.72 6.52 6.70 1.3M
2022-12-21 6.51 6.56 6.48 6.56 0.3M
2022-12-20 6.43 6.55 6.43 6.54 0.3M
2022-12-19 6.43 6.50 6.43 6.50 0.4M
2022-12-16 6.50 6.50 6.46 6.49 0.3M
2022-12-15 6.50 6.52 6.48 6.51 0.5M
2022-12-14 6.43 6.56 6.43 6.56 0.5M
2022-12-13 6.54 6.54 6.48 6.51 0.5M
2022-12-12 6.45 6.55 6.45 6.54 0.9M
2022-12-09 6.47 6.53 6.42 6.53 0.9M
2022-12-08 6.53 6.53 6.41 6.49 1.0M
2022-12-07 6.50 6.58 6.42 6.54 0.7M
2022-12-06 6.59 6.59 6.51 6.56 0.7M
2022-12-05 6.55 6.59 6.53 6.59 1.0M
2022-12-02 6.50 6.54 6.48 6.54 1.1M
2022-12-01 6.47 6.50 6.44 6.50 0.6M
2022-11-30 6.42 6.49 6.38 6.49 1.1M
2022-11-29 6.43 6.45 6.38 6.45 0.5M
2022-11-28 6.35 6.42 6.30 6.42 0.4M
2022-11-25 6.37 6.40 6.33 6.40 0.3M
2022-11-24 6.34 6.40 6.32 6.40 0.3M
2022-11-23 6.32 6.37 6.26 6.37 0.4M
2022-11-22 6.28 6.39 6.23 6.33 0.8M
2022-11-21 6.25 6.29 6.09 6.29 0.6M
2022-11-18 6.22 6.25 6.16 6.25 0.5M
2022-11-17 6.09 6.23 6.09 6.22 0.7M
2022-11-16 6.28 6.28 6.12 6.18 0.8M
2022-11-15 6.38 6.45 6.11 6.20 1.8M
2022-11-14 6.40 6.45 6.31 6.40 1.1M
2022-11-11 6.38 6.40 6.24 6.40 1.0M
2022-11-10 6.13 6.35 6.09 6.29 0.8M
2022-11-09 6.38 6.45 6.23 6.26 1.5M
2022-11-08 6.25 6.39 6.17 6.39 1.1M
2022-11-07 6.50 6.50 5.98 6.13 3.3M
2022-11-04 6.37 6.48 6.33 6.47 1.2M
2022-11-03 6.43 6.48 6.30 6.43 1.1M
2022-11-02 6.34 6.60 6.20 6.53 2.4M
2022-11-01 6.31 6.32 6.22 6.32 0.8M
2022-10-31 6.38 6.38 6.21 6.30 1.4M
2022-10-28 6.40 6.40 6.17 6.26 1.1M
2022-10-27 6.29 6.37 6.27 6.37 1.0M
2022-10-26 6.30 6.30 6.12 6.24 0.9M
2022-10-25 6.15 6.22 6.09 6.20 1.0M
2022-10-24 6.38 6.38 5.97 6.16 1.0M
2022-10-21 6.38 6.39 6.32 6.38 0.5M
2022-10-20 6.39 6.39 6.30 6.35 1.4M
2022-10-19 6.33 6.38 6.32 6.36 0.7M
2022-10-18 6.35 6.35 6.27 6.32 0.6M
2022-10-17 6.24 6.30 6.15 6.30 0.9M
2022-10-14 6.25 6.25 6.10 6.24 0.8M
2022-10-13 6.20 6.20 5.97 6.17 0.8M
2022-10-12 6.11 6.13 5.88 6.07 1.9M
2022-10-11 6.20 6.20 6.02 6.13 0.8M
2022-10-10 6.22 6.22 6.04 6.15 1.0M
2022-10-07 6.25 6.25 6.14 6.22 0.3M
2022-10-06 6.25 6.28 6.20 6.25 0.5M
2022-10-05 6.45 6.45 6.16 6.25 1.1M
2022-10-03 6.17 6.17 6.04 6.16 0.6M
2022-09-30 6.11 6.13 5.98 6.13 1.9M
2022-09-29 6.30 6.30 6.06 6.11 1.3M
2022-09-28 6.40 6.40 6.19 6.25 1.4M
2022-09-27 6.40 6.40 6.34 6.40 0.6M
2022-09-26 6.40 6.40 6.31 6.40 1.2M
2022-09-23 6.38 6.40 6.23 6.40 1.3M
2022-09-22 6.45 6.50 6.34 6.42 2.4M
2022-09-21 6.47 6.47 6.36 6.44 0.9M
2022-09-20 6.50 6.50 6.36 6.40 0.9M
2022-09-19 6.40 6.40 6.29 6.40 0.5M
2022-09-16 6.41 6.41 6.32 6.40 0.5M
2022-09-15 6.40 6.41 6.33 6.41 0.8M
2022-09-14 6.33 6.40 6.31 6.40 1.3M
2022-09-13 6.31 6.39 6.29 6.39 0.8M
2022-09-09 6.38 6.38 6.20 6.35 1.2M
2022-09-08 6.40 6.40 6.28 6.31 0.6M
2022-09-07 6.40 6.40 6.30 6.38 1.1M
2022-09-06 6.30 6.33 6.20 6.33 0.8M
2022-09-05 6.20 6.28 6.17 6.25 1.1M
2022-09-02 6.34 6.34 6.21 6.26 0.5M
2022-09-01 6.27 6.34 6.21 6.34 1.4M
2022-08-31 6.35 6.35 6.07 6.30 1.9M
2022-08-30 6.32 6.38 6.02 6.37 3.6M
2022-08-29 6.12 6.35 6.08 6.35 1.8M
2022-08-26 6.14 6.14 6.08 6.13 0.5M
2022-08-25 6.10 6.12 6.02 6.10 0.6M
2022-08-24 6.14 6.14 5.98 6.05 0.5M
2022-08-23 6.10 6.12 6.06 6.12 0.6M
2022-08-22 6.00 6.06 5.97 6.06 0.4M
2022-08-19 5.97 6.04 5.95 6.04 0.3M
2022-08-18 6.03 6.04 5.97 6.04 0.4M
2022-08-17 6.00 6.05 5.99 6.04 0.4M
2022-08-16 6.03 6.05 5.93 6.02 0.5M
2022-08-15 5.97 6.05 5.96 6.00 0.8M
2022-08-12 5.88 5.97 5.88 5.97 0.6M
2022-08-11 5.93 5.96 5.91 5.96 0.7M
2022-08-10 5.88 5.92 5.78 5.89 0.8M
2022-08-09 5.92 5.92 5.85 5.90 0.4M
2022-08-08 5.88 5.91 5.74 5.91 1.1M
2022-08-05 5.84 5.84 5.68 5.83 1.6M
2022-08-04 5.70 5.74 5.53 5.74 2.6M
2022-08-03 5.60 5.69 5.59 5.67 1.0M
2022-08-02 5.70 5.70 5.51 5.60 0.8M
2022-08-01 5.78 5.78 5.59 5.69 0.6M
2022-07-29 5.73 5.73 5.58 5.71 1.2M
2022-07-28 5.80 5.80 5.68 5.73 0.3M
2022-07-27 5.83 5.83 5.70 5.76 0.4M
2022-07-26 5.80 5.80 5.74 5.75 0.5M
2022-07-25 5.80 5.80 5.75 5.80 0.6M
2022-07-22 5.70 5.75 5.70 5.75 0.4M
2022-07-21 5.70 5.75 5.70 5.75 0.5M
2022-07-20 5.74 5.76 5.70 5.74 0.4M
2022-07-19 5.69 5.74 5.67 5.74 0.5M
2022-07-18 5.74 5.75 5.62 5.73 1.0M
2022-07-15 5.70 5.74 5.60 5.74 1.5M
2022-07-14 5.53 5.63 5.47 5.63 0.7M
2022-07-13 5.49 5.57 5.49 5.57 0.8M
2022-07-12 5.44 5.51 5.44 5.49 0.5M
2022-07-11 5.43 5.50 5.42 5.50 0.5M
2022-07-08 5.48 5.50 5.39 5.50 0.7M
2022-07-07 5.32 5.48 5.30 5.48 1.0M
2022-07-06 5.25 5.30 5.23 5.30 0.6M
2022-07-05 5.25 5.31 5.23 5.30 0.6M
2022-07-04 5.26 5.28 5.19 5.25 0.6M
2022-06-30 5.19 5.25 5.19 5.25 0.9M
2022-06-29 5.14 5.25 5.14 5.24 0.5M
2022-06-28 5.20 5.21 5.13 5.20 0.7M
2022-06-27 5.15 5.20 5.12 5.20 0.8M
2022-06-24 5.07 5.19 5.07 5.15 0.8M
2022-06-23 5.01 5.15 5.01 5.14 0.5M
2022-06-22 5.03 5.08 5.02 5.03 0.3M
2022-06-21 5.15 5.15 5.04 5.06 0.5M
2022-06-20 4.97 5.06 4.95 5.06 0.3M
2022-06-17 4.93 5.02 4.93 4.99 0.3M
2022-06-16 4.97 5.00 4.94 5.00 0.4M
2022-06-15 4.95 4.99 4.93 4.97 0.3M
2022-06-14 5.09 5.09 4.93 4.98 0.7M
2022-06-13 5.12 5.16 5.06 5.15 0.6M
2022-06-10 5.04 5.27 5.03 5.18 1.1M
2022-06-09 5.12 5.12 5.03 5.08 0.5M
2022-06-08 5.07 5.11 5.04 5.11 0.3M
2022-06-07 5.09 5.12 5.02 5.12 0.3M
2022-06-06 5.06 5.09 4.98 5.05 0.3M
2022-06-02 5.10 5.10 4.98 5.08 0.4M
2022-06-01 5.11 5.11 5.03 5.07 0.3M
2022-05-31 5.00 5.08 4.99 5.08 1.7M
2022-05-30 4.96 5.01 4.96 5.01 0.4M
2022-05-27 4.91 4.97 4.90 4.97 0.4M
2022-05-26 4.91 4.91 4.81 4.91 0.4M
2022-05-25 4.83 4.96 4.83 4.91 0.3M
2022-05-24 4.90 4.92 4.82 4.91 0.6M
2022-05-23 4.81 4.95 4.81 4.95 0.6M
2022-05-20 4.83 4.87 4.81 4.87 0.5M
2022-05-19 4.83 4.84 4.76 4.83 0.5M
2022-05-18 4.84 4.86 4.75 4.86 0.7M
2022-05-17 4.79 4.86 4.78 4.86 0.6M
2022-05-16 4.96 4.96 4.67 4.79 1.6M
2022-05-13 4.93 4.93 4.83 4.92 1.3M
2022-05-12 4.96 4.96 4.89 4.93 0.3M
2022-05-11 4.89 4.97 4.89 4.96 0.5M
2022-05-10 4.95 4.97 4.86 4.89 2.1M
2022-05-06 5.05 5.08 4.99 5.07 0.6M
2022-05-05 5.13 5.18 5.07 5.11 0.8M
2022-05-04 5.13 5.17 5.12 5.14 0.4M
2022-05-03 5.16 5.23 5.12 5.18 0.3M
2022-04-29 5.15 5.22 5.13 5.18 0.6M
2022-04-28 5.11 5.18 5.11 5.18 0.3M
2022-04-27 5.03 5.15 5.03 5.15 0.4M
2022-04-26 5.15 5.15 5.10 5.15 0.3M
2022-04-25 5.28 5.28 5.04 5.15 1.7M
2022-04-22 5.40 5.45 5.32 5.35 0.7M
2022-04-21 5.44 5.56 5.42 5.47 0.7M
2022-04-20 5.42 5.52 5.42 5.47 0.3M
2022-04-19 5.51 5.54 5.43 5.45 0.4M
2022-04-14 5.50 5.60 5.50 5.54 0.6M
2022-04-13 5.47 5.55 5.43 5.53 0.4M
2022-04-12 5.64 5.64 5.43 5.50 0.5M
2022-04-11 5.56 5.56 5.45 5.45 0.2M
2022-04-08 5.55 5.57 5.53 5.56 0.7M
2022-04-07 5.54 5.66 5.52 5.58 0.7M
2022-04-06 5.60 5.67 5.56 5.58 1.5M
2022-04-04 5.68 5.68 5.51 5.68 1.6M
2022-04-01 5.44 5.53 5.39 5.53 1.3M
2022-03-31 5.48 5.49 5.42 5.49 0.5M
2022-03-30 5.45 5.54 5.42 5.52 0.8M
2022-03-29 5.56 5.56 5.40 5.42 0.9M
2022-03-28 5.46 5.46 5.38 5.46 1.0M
2022-03-25 5.52 5.56 5.46 5.46 0.6M
2022-03-24 5.51 5.56 5.43 5.56 0.5M
2022-03-23 5.55 5.70 5.39 5.51 2.5M
2022-03-22 5.13 5.60 5.13 5.55 3.9M
2022-03-21 5.11 5.18 5.11 5.15 0.4M
2022-03-18 5.15 5.17 5.06 5.09 0.9M
2022-03-17 5.23 5.23 5.08 5.20 1.0M
2022-03-16 5.31 5.31 4.96 5.10 1.5M
2022-03-15 4.97 5.11 4.84 4.93 2.3M
2022-03-14 5.09 5.09 4.96 4.97 1.2M
2022-03-11 5.20 5.20 5.00 5.09 1.6M
2022-03-10 5.30 5.38 5.16 5.23 1.2M
2022-03-09 5.42 5.42 5.20 5.23 1.2M
2022-03-08 5.48 5.52 5.29 5.37 1.8M
2022-03-07 5.74 5.74 5.42 5.52 1.4M
2022-03-04 5.73 5.76 5.62 5.68 0.7M
2022-03-03 5.89 5.89 5.72 5.78 0.8M
2022-03-02 5.95 5.95 5.76 5.82 0.8M
2022-03-01 5.68 5.93 5.63 5.87 1.5M
2022-02-28 5.78 5.78 5.50 5.66 1.6M
2022-02-25 5.80 5.80 5.72 5.74 0.5M
2022-02-24 5.81 5.84 5.70 5.79 0.8M
2022-02-23 5.87 5.87 5.77 5.81 0.6M
2022-02-22 5.98 5.98 5.81 5.87 0.7M
2022-02-21 6.02 6.07 5.92 5.98 0.5M
2022-02-18 5.95 6.01 5.94 6.00 1.1M
2022-02-17 5.90 5.97 5.90 5.95 1.1M
2022-02-16 5.90 5.91 5.84 5.88 1.1M
2022-02-15 5.92 5.94 5.88 5.90 0.7M
2022-02-14 5.88 5.97 5.87 5.90 1.3M
2022-02-11 5.96 5.96 5.81 5.85 1.5M
2022-02-10 5.96 5.96 5.82 5.94 1.4M
2022-02-09 6.07 6.10 5.83 5.96 2.6M
2022-02-08 5.86 6.08 5.86 6.00 4.1M
2022-02-07 6.00 6.00 5.68 5.86 2.8M
2022-02-04 5.72 5.96 5.72 5.92 2.2M
2022-01-31 5.75 5.75 5.65 5.72 1.0M
2022-01-28 5.74 5.75 5.65 5.68 0.9M
2022-01-27 5.85 5.85 5.66 5.71 1.0M
2022-01-26 5.91 5.92 5.81 5.85 0.4M
2022-01-25 5.98 6.00 5.80 5.88 1.2M
2022-01-24 6.06 6.06 5.95 5.98 1.4M
2022-01-21 6.30 6.30 6.03 6.06 1.6M
2022-01-20 6.40 6.43 6.28 6.30 1.0M
2022-01-19 6.35 6.42 6.33 6.38 1.3M
2022-01-18 6.42 6.43 6.23 6.27 1.2M
2022-01-17 6.36 6.40 6.31 6.40 0.9M
2022-01-14 6.35 6.35 6.25 6.30 1.4M
2022-01-13 6.42 6.42 6.26 6.27 0.8M
2022-01-12 6.45 6.45 6.31 6.38 0.9M
2022-01-11 6.45 6.45 6.25 6.37 2.5M
2022-01-10 6.40 6.55 6.40 6.45 3.0M
2022-01-07 6.28 6.39 6.28 6.37 2.2M
2022-01-06 6.34 6.46 6.15 6.19 5.1M
2022-01-05 6.08 6.24 5.96 6.24 2.0M
2022-01-04 6.10 6.10 5.97 6.08 0.6M
2022-01-03 5.97 6.10 5.97 6.10 1.1M