Penghua CSI HK Connect Technology

159751
🏛️ china →
1.23
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
2024-12-31 0.81 0.82 0.80 0.80 14.1M
2024-12-30 0.82 0.82 0.81 0.82 19.0M
2024-12-27 0.83 0.83 0.81 0.82 66.5M
2024-12-26 0.81 0.81 0.81 0.81 4.8M
2024-12-25 0.80 0.81 0.80 0.81 14.6M
2024-12-24 0.80 0.81 0.80 0.81 22.8M
2024-12-23 0.80 0.81 0.80 0.80 19.6M
2024-12-20 0.80 0.81 0.80 0.80 26.2M
2024-12-19 0.79 0.80 0.79 0.80 24.8M
2024-12-18 0.79 0.80 0.79 0.80 25.8M
2024-12-17 0.78 0.80 0.78 0.79 29.7M
2024-12-16 0.80 0.81 0.79 0.79 17.0M
2024-12-13 0.82 0.82 0.80 0.81 27.6M
2024-12-12 0.82 0.83 0.81 0.83 44.6M
2024-12-11 0.82 0.83 0.81 0.81 30.6M
2024-12-10 0.84 0.86 0.82 0.82 74.5M
2024-12-09 0.80 0.81 0.80 0.80 24.7M
2024-12-06 0.79 0.80 0.79 0.80 34.1M
2024-12-05 0.79 0.80 0.79 0.79 16.5M
2024-12-04 0.80 0.81 0.79 0.80 27.4M
2024-12-03 0.80 0.80 0.79 0.80 28.0M
2024-12-02 0.78 0.80 0.78 0.79 33.5M
2024-11-29 0.78 0.80 0.78 0.78 37.6M
2024-11-28 0.79 0.79 0.78 0.78 23.0M
2024-11-27 0.76 0.78 0.76 0.78 28.0M
2024-11-26 0.76 0.78 0.76 0.77 30.2M
2024-11-25 0.77 0.78 0.76 0.76 28.2M
2024-11-22 0.79 0.79 0.76 0.77 31.3M
2024-11-21 0.79 0.80 0.79 0.79 25.5M
2024-11-20 0.78 0.79 0.78 0.79 27.1M
2024-11-19 0.78 0.79 0.78 0.79 31.9M
2024-11-18 0.79 0.79 0.78 0.78 30.5M
2024-11-15 0.78 0.79 0.78 0.78 45.3M
2024-11-14 0.80 0.81 0.78 0.78 36.8M
2024-11-13 0.80 0.81 0.79 0.80 48.5M
2024-11-12 0.83 0.84 0.80 0.81 61.4M
2024-11-11 0.82 0.84 0.81 0.83 70.2M
2024-11-08 0.84 0.85 0.83 0.83 91.4M
2024-11-07 0.80 0.82 0.80 0.82 59.0M
2024-11-06 0.82 0.83 0.80 0.81 73.0M
2024-11-05 0.81 0.82 0.80 0.82 71.6M
2024-11-04 0.79 0.80 0.79 0.80 43.1M
2024-11-01 0.79 0.80 0.79 0.79 47.3M
2024-10-31 0.80 0.80 0.79 0.80 57.6M
2024-10-30 0.81 0.82 0.79 0.80 74.5M
2024-10-29 0.82 0.83 0.81 0.82 94.3M
2024-10-28 0.82 0.82 0.81 0.81 50.4M
2024-10-25 0.80 0.82 0.80 0.81 86.1M
2024-10-24 0.81 0.82 0.80 0.80 63.6M
2024-10-23 0.80 0.83 0.80 0.81 123.3M
2024-10-22 0.80 0.81 0.79 0.80 96.3M
2024-10-21 0.81 0.81 0.79 0.79 167.9M
2024-10-18 0.77 0.81 0.76 0.80 230.6M
2024-10-17 0.78 0.79 0.77 0.77 93.9M
2024-10-16 0.76 0.78 0.76 0.77 114.0M
2024-10-15 0.80 0.80 0.76 0.76 121.0M
2024-10-14 0.82 0.82 0.78 0.80 207.0M
2024-10-11 0.81 0.83 0.81 0.82 70.1M
2024-10-10 0.81 0.83 0.79 0.81 173.1M
2024-10-09 0.85 0.86 0.77 0.79 338.0M
2024-10-08 0.91 0.91 0.83 0.84 368.7M
2024-09-30 0.79 0.83 0.78 0.83 151.1M
2024-09-27 0.73 0.78 0.73 0.76 53.0M
2024-09-26 0.68 0.71 0.68 0.71 37.5M
2024-09-25 0.70 0.74 0.68 0.68 34.2M
2024-09-24 0.66 0.68 0.66 0.68 28.6M
2024-09-23 0.66 0.67 0.65 0.65 19.6M
2024-09-20 0.72 0.72 0.65 0.65 33.7M
2024-09-19 0.64 0.65 0.64 0.65 14.2M
2024-09-18 0.64 0.64 0.63 0.64 3.2M
2024-09-13 0.63 0.63 0.63 0.63 6.3M
2024-09-12 0.63 0.64 0.63 0.63 13.0M
2024-09-11 0.61 0.63 0.61 0.62 7.4M
2024-09-10 0.62 0.62 0.61 0.62 8.0M
2024-09-09 0.61 0.62 0.61 0.61 4.5M
2024-09-06 0.62 0.62 0.62 0.62 1.0M
2024-09-05 0.62 0.63 0.62 0.62 9.1M
2024-09-04 0.62 0.62 0.61 0.62 7.5M
2024-09-03 0.62 0.63 0.62 0.62 14.0M
2024-09-02 0.63 0.64 0.62 0.62 14.2M
2024-08-30 0.62 0.65 0.62 0.64 29.3M
2024-08-29 0.62 0.62 0.60 0.62 12.8M
2024-08-28 0.62 0.62 0.61 0.61 10.1M
2024-08-27 0.62 0.62 0.61 0.62 12.1M
2024-08-26 0.62 0.62 0.62 0.62 10.1M
2024-08-23 0.61 0.62 0.61 0.61 9.9M
2024-08-22 0.61 0.62 0.61 0.61 9.6M
2024-08-21 0.61 0.61 0.60 0.61 7.3M
2024-08-20 0.62 0.62 0.61 0.61 6.8M
2024-08-19 0.61 0.62 0.61 0.62 7.3M
2024-08-16 0.61 0.61 0.60 0.61 16.1M
2024-08-15 0.59 0.61 0.59 0.60 9.6M
2024-08-14 0.61 0.61 0.60 0.60 5.8M
2024-08-13 0.61 0.61 0.60 0.60 9.5M
2024-08-12 0.60 0.60 0.60 0.60 6.1M
2024-08-09 0.60 0.61 0.60 0.60 11.1M
2024-08-08 0.59 0.60 0.58 0.60 10.1M
2024-08-07 0.60 0.60 0.59 0.59 12.8M
2024-08-06 0.58 0.62 0.58 0.59 8.2M
2024-08-05 0.58 0.60 0.58 0.58 14.7M
2024-08-02 0.61 0.61 0.59 0.59 11.4M
2024-08-01 0.61 0.62 0.60 0.61 9.8M
2024-07-31 0.59 0.61 0.59 0.61 17.0M
2024-07-30 0.60 0.61 0.59 0.59 7.8M
2024-07-29 0.61 0.61 0.60 0.60 10.6M
2024-07-26 0.60 0.61 0.60 0.60 12.5M
2024-07-25 0.61 0.61 0.60 0.60 14.4M
2024-07-24 0.63 0.63 0.61 0.61 8.3M
2024-07-23 0.64 0.64 0.63 0.63 6.9M
2024-07-22 0.63 0.64 0.63 0.64 13.9M
2024-07-19 0.63 0.63 0.63 0.63 8.6M
2024-07-18 0.63 0.64 0.63 0.64 7.4M
2024-07-17 0.63 0.64 0.63 0.64 12.4M
2024-07-16 0.63 0.64 0.63 0.64 10.8M
2024-07-15 0.65 0.65 0.64 0.64 10.9M
2024-07-12 0.65 0.65 0.65 0.65 15.2M
2024-07-11 0.63 0.64 0.63 0.64 18.8M
2024-07-10 0.64 0.64 0.62 0.63 6.8M
2024-07-09 0.62 0.63 0.62 0.63 8.7M
2024-07-08 0.63 0.63 0.62 0.62 9.1M
2024-07-05 0.64 0.64 0.62 0.63 11.6M
2024-07-04 0.64 0.64 0.63 0.63 9.9M
2024-07-03 0.62 0.63 0.62 0.63 20.1M
2024-07-02 0.62 0.63 0.61 0.62 14.9M
2024-07-01 0.61 0.62 0.61 0.62 5.6M
2024-06-28 0.62 0.63 0.62 0.62 18.5M
2024-06-27 0.65 0.65 0.62 0.62 15.3M
2024-06-26 0.64 0.64 0.63 0.64 16.6M
2024-06-25 0.63 0.65 0.63 0.63 12.2M
2024-06-24 0.64 0.64 0.63 0.63 7.8M
2024-06-21 0.64 0.65 0.64 0.64 11.1M
2024-06-20 0.66 0.66 0.65 0.65 13.6M
2024-06-19 0.65 0.66 0.64 0.66 16.7M
2024-06-18 0.65 0.65 0.64 0.64 14.2M
2024-06-17 0.64 0.65 0.64 0.64 16.6M
2024-06-14 0.64 0.65 0.64 0.64 15.2M
2024-06-13 0.64 0.65 0.64 0.64 20.6M
2024-06-12 0.63 0.65 0.63 0.63 16.2M
2024-06-11 0.64 0.65 0.63 0.64 21.4M
2024-06-07 0.66 0.66 0.64 0.64 28.1M
2024-06-06 0.66 0.67 0.65 0.65 34.7M
2024-06-05 0.65 0.67 0.65 0.66 28.7M
2024-06-04 0.65 0.65 0.64 0.65 23.9M
2024-06-03 0.63 0.66 0.63 0.65 40.7M
2024-05-31 0.64 0.65 0.63 0.63 10.5M
2024-05-30 0.64 0.64 0.63 0.63 10.6M
2024-05-29 0.64 0.64 0.63 0.64 7.1M
2024-05-28 0.65 0.65 0.64 0.64 8.7M
2024-05-27 0.64 0.65 0.63 0.65 12.9M
2024-05-24 0.65 0.65 0.63 0.63 14.8M
2024-05-23 0.67 0.67 0.65 0.65 13.5M
2024-05-22 0.66 0.67 0.66 0.67 15.3M
2024-05-21 0.69 0.69 0.66 0.66 11.2M
2024-05-20 0.69 0.69 0.69 0.69 8.5M
2024-05-17 0.69 0.69 0.68 0.69 9.8M
2024-05-16 0.68 0.69 0.67 0.68 9.4M
2024-05-15 0.68 0.69 0.68 0.68 2.7M
2024-05-14 0.67 0.69 0.67 0.68 12.4M
2024-05-13 0.67 0.68 0.66 0.67 9.1M
2024-05-10 0.67 0.68 0.66 0.67 10.9M
2024-05-09 0.66 0.67 0.65 0.67 9.3M
2024-05-08 0.66 0.66 0.65 0.65 9.1M
2024-05-07 0.67 0.67 0.65 0.66 12.6M
2024-05-06 0.65 0.67 0.65 0.67 21.6M
2024-04-30 0.63 0.64 0.63 0.63 9.3M
2024-04-29 0.63 0.65 0.63 0.63 22.2M
2024-04-26 0.60 0.63 0.60 0.62 15.9M
2024-04-25 0.60 0.61 0.60 0.60 9.7M
2024-04-24 0.60 0.60 0.59 0.60 11.0M
2024-04-23 0.57 0.59 0.57 0.59 13.3M
2024-04-22 0.57 0.57 0.56 0.57 6.3M
2024-04-19 0.57 0.57 0.55 0.56 10.4M
2024-04-18 0.57 0.58 0.57 0.58 9.1M
2024-04-17 0.58 0.58 0.57 0.57 10.5M
2024-04-16 0.58 0.58 0.57 0.57 8.8M
2024-04-15 0.59 0.59 0.58 0.59 10.7M
2024-04-12 0.60 0.61 0.59 0.60 10.3M
2024-04-11 0.61 0.61 0.60 0.60 16.6M
2024-04-10 0.60 0.61 0.60 0.61 14.9M
2024-04-09 0.60 0.60 0.59 0.60 11.6M
2024-04-08 0.59 0.59 0.58 0.59 12.6M
2024-04-03 0.60 0.60 0.59 0.59 11.1M
2024-04-02 0.61 0.61 0.60 0.61 37.8M
2024-04-01 0.60 0.61 0.60 0.61 8.0M
2024-03-29 0.60 0.61 0.59 0.60 5.1M
2024-03-28 0.58 0.60 0.58 0.59 23.2M
2024-03-27 0.59 0.59 0.58 0.58 19.7M
2024-03-26 0.59 0.60 0.59 0.59 18.6M
2024-03-25 0.60 0.60 0.59 0.59 20.6M
2024-03-22 0.61 0.61 0.59 0.59 23.9M
2024-03-21 0.61 0.62 0.61 0.61 22.9M
2024-03-20 0.60 0.61 0.60 0.61 21.8M
2024-03-19 0.61 0.61 0.60 0.60 17.4M
2024-03-18 0.60 0.62 0.60 0.62 23.9M
2024-03-15 0.61 0.61 0.60 0.61 17.3M
2024-03-14 0.62 0.63 0.61 0.61 22.9M
2024-03-13 0.63 0.63 0.62 0.62 34.9M
2024-03-12 0.60 0.62 0.60 0.62 33.5M
2024-03-11 0.58 0.59 0.58 0.59 22.0M
2024-03-08 0.57 0.58 0.57 0.58 26.0M
2024-03-07 0.59 0.59 0.57 0.57 29.3M
2024-03-06 0.58 0.59 0.58 0.59 31.3M
2024-03-05 0.59 0.59 0.58 0.58 26.5M
2024-03-04 0.60 0.61 0.59 0.60 28.0M
2024-03-01 0.59 0.60 0.58 0.60 31.1M
2024-02-29 0.58 0.60 0.57 0.59 46.8M
2024-02-28 0.60 0.61 0.58 0.58 26.4M
2024-02-27 0.58 0.59 0.58 0.59 36.6M
2024-02-26 0.57 0.59 0.57 0.58 14.6M
2024-02-23 0.57 0.58 0.57 0.57 25.0M
2024-02-22 0.56 0.57 0.56 0.57 21.0M
2024-02-21 0.55 0.57 0.55 0.57 32.3M
2024-02-20 0.55 0.55 0.54 0.55 16.4M
2024-02-19 0.55 0.56 0.54 0.55 14.7M
2024-02-08 0.54 0.55 0.53 0.53 24.3M
2024-02-07 0.55 0.56 0.53 0.53 55.1M
2024-02-06 0.52 0.54 0.51 0.54 59.5M
2024-02-05 0.50 0.52 0.50 0.51 42.4M
2024-02-02 0.53 0.53 0.50 0.51 53.2M
2024-02-01 0.51 0.53 0.51 0.52 48.1M
2024-01-31 0.52 0.53 0.51 0.51 31.7M
2024-01-30 0.54 0.54 0.53 0.53 27.3M
2024-01-29 0.55 0.56 0.54 0.54 33.6M
2024-01-26 0.57 0.57 0.54 0.55 57.7M
2024-01-25 0.57 0.58 0.56 0.58 87.9M
2024-01-24 0.58 0.58 0.56 0.57 194.2M
2024-01-23 0.54 0.60 0.54 0.57 323.9M
2024-01-22 0.57 0.57 0.54 0.55 14.7M
2024-01-19 0.58 0.58 0.56 0.56 9.8M
2024-01-18 0.57 0.58 0.57 0.58 15.4M
2024-01-17 0.60 0.60 0.57 0.57 10.8M
2024-01-16 0.61 0.62 0.60 0.60 8.6M
2024-01-15 0.62 0.62 0.61 0.61 9.2M
2024-01-12 0.63 0.63 0.62 0.62 8.9M
2024-01-11 0.61 0.63 0.61 0.63 18.1M
2024-01-10 0.61 0.62 0.60 0.61 8.7M
2024-01-09 0.61 0.62 0.61 0.61 5.8M
2024-01-08 0.63 0.63 0.61 0.61 10.3M
2024-01-05 0.64 0.64 0.63 0.63 10.7M
2024-01-04 0.64 0.65 0.64 0.64 6.8M
2024-01-03 0.65 0.65 0.64 0.64 6.3M
2024-01-02 0.66 0.67 0.65 0.65 7.0M