Orient Securities H

3958
🏛️ hong-kong →
7.73
Last Update: 2025-10-06
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 6.88 6.88 6.66 6.66 0.5M
2021-12-30 6.68 6.84 6.67 6.75 0.9M
2021-12-29 6.78 6.78 6.61 6.63 0.4M
2021-12-28 6.80 6.83 6.67 6.78 1.7M
2021-12-24 6.95 6.95 6.80 6.83 1.3M
2021-12-23 6.79 6.90 6.76 6.87 1.7M
2021-12-22 7.01 7.01 6.70 6.74 4.0M
2021-12-21 7.09 7.21 6.87 6.92 5.6M
2021-12-20 7.40 7.43 7.04 7.05 2.7M
2021-12-17 7.53 7.53 7.29 7.40 2.6M
2021-12-16 7.48 7.55 7.37 7.47 2.7M
2021-12-15 7.55 7.57 7.28 7.31 1.8M
2021-12-14 7.50 7.80 7.38 7.46 4.3M
2021-12-13 7.45 7.95 7.45 7.55 7.2M
2021-12-10 7.56 7.56 7.32 7.34 3.5M
2021-12-09 7.42 7.73 7.39 7.56 5.2M
2021-12-08 7.34 7.44 7.23 7.38 2.7M
2021-12-07 7.14 7.36 7.04 7.36 4.3M
2021-12-06 7.08 7.48 6.99 7.10 7.9M
2021-12-03 6.90 7.07 6.82 6.96 2.8M
2021-12-02 6.59 7.00 6.59 6.85 6.7M
2021-12-01 6.38 6.65 6.11 6.62 3.6M
2021-11-30 6.56 6.59 6.38 6.47 3.5M
2021-11-29 6.58 6.66 6.46 6.55 1.6M
2021-11-26 6.65 6.69 6.53 6.59 2.6M
2021-11-25 6.65 6.75 6.59 6.74 2.4M
2021-11-24 6.56 6.75 6.51 6.69 4.0M
2021-11-23 6.63 6.86 6.56 6.65 3.8M
2021-11-22 6.41 6.72 6.31 6.64 8.5M
2021-11-19 6.13 6.43 6.13 6.38 4.2M
2021-11-18 6.23 6.29 6.19 6.20 2.4M
2021-11-17 6.27 6.35 6.20 6.30 1.9M
2021-11-16 6.18 6.42 6.09 6.40 4.1M
2021-11-15 6.58 6.64 6.19 6.21 3.2M
2021-11-12 6.43 6.55 6.40 6.45 2.8M
2021-11-11 6.17 6.59 6.14 6.53 8.3M
2021-11-10 6.12 6.25 5.94 6.13 7.4M
2021-11-09 6.00 6.26 5.93 6.21 3.8M
2021-11-08 5.80 6.01 5.80 5.97 4.0M
2021-11-05 6.11 6.13 5.76 5.81 12.5M
2021-11-04 6.04 6.20 6.04 6.20 3.0M
2021-11-03 6.06 6.12 5.88 6.06 3.9M
2021-11-02 6.25 6.27 5.97 6.04 6.5M
2021-11-01 6.33 6.41 6.21 6.24 6.5M
2021-10-29 6.72 6.75 6.21 6.39 9.3M
2021-10-28 6.90 7.08 6.74 6.75 2.0M
2021-10-27 7.20 7.20 6.90 6.93 1.7M
2021-10-26 7.27 7.37 7.18 7.19 6.1M
2021-10-25 7.04 7.43 6.90 7.29 9.0M
2021-10-22 7.08 7.10 6.93 6.95 2.4M
2021-10-21 7.10 7.13 6.95 7.10 6.4M
2021-10-20 6.89 7.18 6.89 6.99 5.4M
2021-10-19 6.88 7.10 6.84 6.90 3.9M
2021-10-18 7.05 7.05 6.79 6.82 5.2M
2021-10-15 7.03 7.06 6.81 6.95 12.0M
2021-10-12 7.04 7.31 7.04 7.08 11.4M
2021-10-11 7.44 7.52 7.03 7.12 13.9M
2021-10-08 7.53 7.59 7.33 7.37 3.5M
2021-10-07 7.54 7.65 7.36 7.55 2.3M
2021-10-06 7.32 7.58 7.12 7.43 3.5M
2021-10-05 7.28 7.45 7.24 7.41 1.8M
2021-10-04 7.47 7.55 7.20 7.37 2.4M
2021-09-30 7.56 7.78 7.54 7.60 4.1M
2021-09-29 7.56 7.78 7.47 7.78 5.9M
2021-09-28 7.48 7.74 7.48 7.66 6.3M
2021-09-27 7.78 7.98 7.32 7.48 20.9M
2021-09-24 8.00 8.17 7.82 7.86 6.1M
2021-09-23 8.00 8.25 7.84 8.01 10.0M
2021-09-21 7.85 8.03 7.73 7.96 2.9M
2021-09-20 7.96 8.00 7.56 7.90 5.8M
2021-09-17 7.85 8.15 7.77 7.94 3.0M
2021-09-16 7.95 8.05 7.75 7.90 5.3M
2021-09-15 7.92 7.98 7.79 7.91 6.4M
2021-09-14 8.15 8.15 7.77 7.92 10.1M
2021-09-13 8.08 8.26 7.99 7.99 9.7M
2021-09-10 7.99 8.29 7.97 8.08 16.5M
2021-09-09 7.96 8.15 7.91 8.12 6.5M
2021-09-08 8.14 8.23 7.93 8.07 16.6M
2021-09-07 8.08 8.42 7.98 8.15 42.6M
2021-09-06 7.93 8.16 7.91 8.08 13.1M
2021-09-03 8.28 8.40 7.71 7.91 12.8M
2021-09-02 7.91 8.15 7.88 8.07 16.6M
2021-09-01 7.68 8.15 7.53 7.91 22.4M
2021-08-31 7.47 7.69 7.15 7.65 16.7M
2021-08-30 8.01 8.01 7.15 7.59 34.1M
2021-08-27 7.85 8.06 7.80 7.93 6.9M
2021-08-26 8.06 8.06 7.73 7.92 10.4M
2021-08-25 8.49 8.49 7.62 8.01 20.0M
2021-08-24 8.29 8.60 8.09 8.38 25.7M
2021-08-23 8.01 8.30 8.00 8.10 17.5M
2021-08-20 8.07 8.28 7.80 7.82 24.6M
2021-08-19 8.64 8.99 7.72 7.91 71.0M
2021-08-18 7.75 8.59 7.68 8.59 107.8M
2021-08-17 7.92 8.07 7.66 7.75 19.6M
2021-08-16 7.81 8.17 7.80 7.88 30.0M
2021-08-13 7.92 8.01 7.71 7.80 13.0M
2021-08-12 7.98 8.07 7.85 7.92 12.7M
2021-08-11 7.97 8.14 7.84 7.96 28.7M
2021-08-10 7.65 7.98 7.59 7.97 25.6M
2021-08-09 7.47 7.96 7.30 7.61 22.4M
2021-08-06 7.45 7.61 7.32 7.45 9.1M
2021-08-05 7.54 7.55 7.38 7.41 5.6M
2021-08-04 7.43 7.66 7.24 7.48 9.6M
2021-08-03 7.28 7.92 6.96 7.40 19.2M
2021-08-02 6.76 7.33 6.51 7.33 16.9M
2021-07-30 6.80 6.91 6.60 6.73 5.2M
2021-07-29 6.67 6.94 6.66 6.80 6.5M
2021-07-28 6.63 6.82 6.47 6.63 7.2M
2021-07-27 6.77 6.99 6.51 6.66 19.9M
2021-07-26 6.36 6.97 6.34 6.71 21.5M
2021-07-23 6.05 6.52 6.05 6.35 15.5M
2021-07-22 5.82 6.05 5.82 6.00 4.3M
2021-07-21 5.92 6.13 5.82 5.85 2.8M
2021-07-20 6.06 6.15 5.80 6.03 3.4M
2021-07-19 6.06 6.18 5.92 6.05 5.5M
2021-07-16 5.75 6.14 5.71 6.06 12.0M
2021-07-15 5.67 5.74 5.53 5.70 1.9M
2021-07-14 5.73 5.89 5.63 5.67 2.4M
2021-07-13 5.78 5.94 5.68 5.74 3.9M
2021-07-12 5.57 5.90 5.51 5.74 9.6M
2021-07-09 5.36 5.47 5.28 5.41 1.6M
2021-07-08 5.58 5.63 5.40 5.41 1.8M
2021-07-07 5.60 5.62 5.54 5.56 0.4M
2021-07-06 5.58 5.66 5.58 5.61 1.3M
2021-07-05 5.49 5.65 5.49 5.59 3.0M
2021-07-02 5.58 5.63 5.49 5.49 3.6M
2021-06-30 5.58 5.70 5.46 5.63 3.5M
2021-06-29 5.57 5.66 5.46 5.56 2.2M
2021-06-28 5.50 5.68 5.40 5.68 2.9M
2021-06-25 5.28 5.56 5.24 5.50 4.6M
2021-06-24 5.25 5.35 5.24 5.28 1.5M
2021-06-23 5.25 5.31 5.23 5.25 1.3M
2021-06-22 5.25 5.35 5.19 5.27 2.8M
2021-06-21 5.13 5.23 5.09 5.23 1.6M
2021-06-18 5.12 5.20 5.08 5.17 1.5M
2021-06-17 5.08 5.23 5.06 5.10 2.1M
2021-06-16 5.06 5.14 5.06 5.09 0.8M
2021-06-15 5.19 5.19 5.00 5.08 4.3M
2021-06-11 5.30 5.30 5.16 5.18 1.9M
2021-06-10 5.22 5.26 5.20 5.21 0.8M
2021-06-09 5.32 5.32 5.20 5.23 1.6M
2021-06-08 5.16 5.30 5.16 5.30 0.9M
2021-06-07 5.30 5.36 5.23 5.24 1.6M
2021-06-04 5.25 5.53 5.12 5.32 4.8M
2021-06-03 5.32 5.32 5.21 5.27 1.8M
2021-06-02 5.30 5.34 5.17 5.24 2.1M
2021-06-01 5.53 5.53 5.14 5.21 3.4M
2021-05-31 5.50 5.62 5.36 5.54 7.7M
2021-05-28 5.34 5.57 5.27 5.37 12.3M
2021-05-27 5.36 5.37 5.26 5.27 1.3M
2021-05-26 5.29 5.38 5.22 5.30 3.9M
2021-05-25 4.94 5.31 4.94 5.27 5.6M
2021-05-24 4.87 5.05 4.87 4.99 2.3M
2021-05-21 4.93 4.96 4.87 4.90 1.6M
2021-05-20 4.91 4.95 4.90 4.94 1.1M
2021-05-18 4.93 4.96 4.91 4.93 1.5M
2021-05-17 4.98 5.00 4.86 4.89 2.7M
2021-05-14 4.81 5.02 4.81 4.97 3.8M
2021-05-13 4.88 4.92 4.85 4.85 0.6M
2021-05-12 4.96 4.96 4.88 4.93 0.9M
2021-05-11 4.86 4.93 4.85 4.92 0.8M
2021-05-10 4.91 4.94 4.88 4.92 0.9M
2021-05-07 4.98 4.98 4.91 4.91 0.6M
2021-05-06 5.11 5.11 4.91 4.93 1.4M
2021-05-05 4.96 4.97 4.89 4.94 0.2M
2021-05-04 4.95 5.02 4.94 4.99 0.2M
2021-05-03 4.93 4.95 4.81 4.85 0.5M
2021-04-30 5.17 5.17 4.92 4.93 0.3M
2021-04-29 4.93 5.17 4.93 5.10 0.9M
2021-04-28 4.92 4.99 4.92 4.99 0.3M
2021-04-27 4.99 4.99 4.90 4.96 2.2M
2021-04-26 5.11 5.11 4.98 4.99 1.6M
2021-04-23 5.02 5.06 5.02 5.06 0.7M
2021-04-22 5.02 5.08 5.01 5.04 0.9M
2021-04-21 5.07 5.08 4.99 5.06 0.8M
2021-04-20 5.03 5.11 5.03 5.07 0.9M
2021-04-19 5.02 5.08 5.00 5.08 1.2M
2021-04-16 4.97 5.02 4.96 5.02 0.8M
2021-04-15 5.02 5.03 4.95 4.99 1.2M
2021-04-14 5.02 5.09 5.01 5.02 0.9M
2021-04-13 5.03 5.05 5.00 5.03 0.9M
2021-04-12 5.07 5.07 5.00 5.02 1.7M
2021-04-09 5.18 5.18 5.06 5.08 0.9M
2021-04-08 5.15 5.23 5.14 5.16 1.1M
2021-04-07 5.19 5.25 5.13 5.17 2.9M
2021-04-01 5.03 5.15 4.96 5.11 3.6M
2021-03-31 5.12 5.17 5.02 5.02 6.5M
2021-03-30 5.22 5.24 5.15 5.20 1.4M
2021-03-29 5.05 5.23 5.05 5.17 1.8M
2021-03-26 5.11 5.11 5.01 5.02 1.3M
2021-03-25 5.06 5.16 4.99 5.05 3.9M
2021-03-24 5.22 5.30 5.10 5.16 2.2M
2021-03-23 5.14 5.24 5.11 5.22 3.7M
2021-03-22 5.03 5.23 5.00 5.18 2.3M
2021-03-19 5.05 5.08 5.00 5.04 1.4M
2021-03-18 5.12 5.12 5.04 5.06 4.1M
2021-03-17 5.05 5.10 5.01 5.06 3.9M
2021-03-16 5.13 5.15 5.06 5.09 1.5M
2021-03-15 5.15 5.18 5.10 5.13 0.8M
2021-03-12 5.19 5.27 5.14 5.19 1.7M
2021-03-11 5.06 5.20 5.03 5.19 3.3M
2021-03-10 5.00 5.05 4.98 5.00 1.3M
2021-03-09 4.98 5.13 4.93 4.99 2.9M
2021-03-08 5.05 5.18 4.98 5.04 2.5M
2021-03-05 5.00 5.21 4.96 5.09 2.7M
2021-03-04 5.12 5.14 5.04 5.04 1.6M
2021-03-03 5.03 5.22 5.03 5.19 2.4M
2021-03-02 5.10 5.10 4.98 5.08 2.2M
2021-03-01 5.04 5.05 4.96 5.03 2.1M
2021-02-26 5.05 5.10 4.99 5.05 2.6M
2021-02-25 5.14 5.21 5.07 5.12 3.9M
2021-02-24 5.21 5.34 5.05 5.12 3.7M
2021-02-23 5.26 5.40 5.22 5.22 2.9M
2021-02-22 5.34 5.47 5.31 5.35 5.8M
2021-02-19 5.22 5.32 5.17 5.31 3.2M
2021-02-18 5.41 5.41 5.17 5.19 6.1M
2021-02-17 5.30 5.43 5.25 5.42 0.8M
2021-02-16 5.36 5.39 5.22 5.35 1.0M
2021-02-11 5.19 5.33 5.19 5.30 0.2M
2021-02-10 5.25 5.36 5.19 5.25 1.5M
2021-02-09 5.32 5.40 5.25 5.26 1.6M
2021-02-08 5.29 5.45 5.21 5.24 4.9M
2021-02-05 5.40 5.41 5.28 5.33 4.7M
2021-02-04 5.54 5.60 5.27 5.31 2.5M
2021-02-03 5.59 5.64 5.51 5.54 3.0M
2021-02-02 5.60 5.62 5.50 5.57 1.9M
2021-02-01 5.42 5.57 5.30 5.56 3.5M
2021-01-29 5.58 5.67 5.41 5.47 2.2M
2021-01-28 5.53 5.59 5.45 5.52 2.9M
2021-01-27 5.78 5.79 5.52 5.55 2.8M
2021-01-26 5.98 5.98 5.66 5.72 3.6M
2021-01-25 6.02 6.06 5.87 5.95 3.7M
2021-01-22 6.14 6.20 5.88 5.94 4.4M
2021-01-21 6.16 6.20 6.05 6.12 3.4M
2021-01-20 6.03 6.18 5.98 6.12 5.3M
2021-01-19 5.83 6.06 5.76 6.01 9.2M
2021-01-18 5.56 5.80 5.45 5.76 5.1M
2021-01-15 5.60 5.63 5.50 5.56 3.2M
2021-01-14 5.78 5.78 5.52 5.57 3.5M
2021-01-13 5.86 5.95 5.74 5.78 4.3M
2021-01-12 5.60 5.87 5.55 5.82 8.6M
2021-01-11 5.63 5.71 5.54 5.57 3.2M
2021-01-08 5.66 5.67 5.58 5.61 2.3M
2021-01-07 5.52 5.62 5.51 5.60 4.8M
2021-01-06 5.60 5.61 5.51 5.52 3.8M
2021-01-05 5.46 5.61 5.41 5.52 4.0M
2021-01-04 5.47 5.52 5.40 5.46 3.4M