Perennial Energy

2798
🏛️ hong-kong →
0.82
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
2021-12-31 1.58 1.63 1.58 1.63 0.5M
2021-12-30 1.62 1.64 1.51 1.58 3.0M
2021-12-29 1.68 1.68 1.63 1.64 0.5M
2021-12-28 1.66 1.78 1.65 1.69 8.2M
2021-12-24 1.66 1.70 1.65 1.68 0.7M
2021-12-23 1.66 1.70 1.66 1.70 2.0M
2021-12-22 1.65 1.68 1.65 1.68 1.2M
2021-12-21 1.67 1.68 1.63 1.67 1.8M
2021-12-20 1.70 1.72 1.66 1.67 2.9M
2021-12-17 1.69 1.79 1.68 1.71 5.3M
2021-12-16 1.69 1.72 1.67 1.70 4.0M
2021-12-15 1.74 1.75 1.66 1.67 3.3M
2021-12-14 1.74 1.74 1.69 1.72 2.7M
2021-12-13 1.70 1.76 1.70 1.74 2.6M
2021-12-10 1.72 1.74 1.70 1.70 1.9M
2021-12-09 1.69 1.78 1.68 1.72 2.9M
2021-12-08 1.74 1.75 1.68 1.70 3.2M
2021-12-07 1.74 1.77 1.73 1.73 1.9M
2021-12-06 1.74 1.83 1.72 1.76 2.8M
2021-12-03 1.75 1.85 1.71 1.75 4.8M
2021-12-02 1.78 1.78 1.70 1.75 1.4M
2021-12-01 1.68 1.91 1.65 1.76 11.4M
2021-11-30 1.70 1.71 1.62 1.65 24.4M
2021-11-29 1.70 1.71 1.66 1.67 4.3M
2021-11-26 1.75 1.75 1.68 1.69 7.9M
2021-11-25 1.84 1.87 1.76 1.76 6.6M
2021-11-24 1.83 1.98 1.77 1.86 9.4M
2021-11-23 1.69 1.84 1.69 1.83 13.6M
2021-11-22 1.67 1.73 1.67 1.69 3.4M
2021-11-19 1.65 1.70 1.64 1.67 3.3M
2021-11-18 1.66 1.67 1.64 1.66 2.8M
2021-11-17 1.65 1.66 1.63 1.65 2.0M
2021-11-16 1.67 1.68 1.63 1.65 4.3M
2021-11-15 1.67 1.69 1.61 1.69 5.1M
2021-11-12 1.60 1.69 1.59 1.69 8.4M
2021-11-11 1.61 1.64 1.60 1.61 2.4M
2021-11-10 1.61 1.64 1.59 1.62 1.3M
2021-11-09 1.61 1.71 1.60 1.62 6.7M
2021-11-08 1.60 1.62 1.58 1.60 1.6M
2021-11-05 1.59 1.60 1.56 1.60 2.5M
2021-11-04 1.60 1.62 1.57 1.60 2.9M
2021-11-03 1.59 1.67 1.55 1.62 6.0M
2021-11-02 1.61 1.61 1.57 1.57 3.3M
2021-11-01 1.59 1.60 1.57 1.58 3.2M
2021-10-29 1.61 1.64 1.58 1.60 4.8M
2021-10-28 1.70 1.74 1.60 1.61 6.0M
2021-10-27 1.60 1.80 1.59 1.70 9.3M
2021-10-26 1.64 1.66 1.60 1.61 3.6M
2021-10-25 1.70 1.70 1.63 1.64 2.4M
2021-10-22 1.68 1.70 1.66 1.68 2.5M
2021-10-21 1.70 1.71 1.68 1.68 5.9M
2021-10-20 1.76 1.76 1.68 1.68 7.1M
2021-10-19 1.79 1.87 1.76 1.79 9.6M
2021-10-18 1.69 1.83 1.68 1.77 12.8M
2021-10-15 1.71 1.71 1.64 1.67 6.7M
2021-10-12 1.75 1.81 1.71 1.72 3.6M
2021-10-11 1.70 1.74 1.68 1.73 10.0M
2021-10-08 1.68 1.69 1.65 1.66 2.8M
2021-10-07 1.65 1.80 1.60 1.68 12.3M
2021-10-06 1.70 1.74 1.62 1.65 4.5M
2021-10-05 1.70 1.81 1.63 1.70 6.1M
2021-10-04 1.66 1.79 1.64 1.73 7.3M
2021-09-30 1.62 1.67 1.56 1.65 1.8M
2021-09-29 1.65 1.69 1.60 1.62 2.8M
2021-09-28 1.70 1.73 1.66 1.69 4.4M
2021-09-27 1.67 1.77 1.66 1.67 6.3M
2021-09-24 1.68 1.72 1.65 1.65 9.7M
2021-09-23 1.68 1.85 1.67 1.72 18.9M
2021-09-21 1.59 1.60 1.50 1.58 4.4M
2021-09-20 1.70 1.77 1.59 1.60 11.1M
2021-09-17 1.80 1.90 1.63 1.76 18.6M
2021-09-16 2.03 2.14 1.68 1.80 33.1M
2021-09-15 1.96 2.08 1.95 1.99 16.3M
2021-09-14 2.01 2.17 1.95 1.96 32.8M
2021-09-13 1.88 2.10 1.82 2.01 32.3M
2021-09-10 1.60 1.95 1.59 1.88 56.4M
2021-09-09 1.57 1.68 1.57 1.60 16.1M
2021-09-08 1.67 1.67 1.57 1.57 10.1M
2021-09-07 1.71 1.71 1.66 1.67 6.1M
2021-09-06 1.71 1.74 1.69 1.70 3.4M
2021-09-03 1.72 1.81 1.69 1.70 7.1M
2021-09-02 1.68 1.75 1.68 1.71 10.6M
2021-09-01 1.73 1.77 1.67 1.67 8.6M
2021-08-31 1.71 1.78 1.65 1.71 68.4M
2021-08-30 1.70 1.79 1.68 1.69 12.8M
2021-08-27 1.74 1.74 1.66 1.68 8.3M
2021-08-26 1.79 1.82 1.71 1.72 8.4M
2021-08-25 1.81 1.85 1.76 1.78 4.0M
2021-08-24 1.78 1.86 1.72 1.82 10.5M
2021-08-23 1.77 1.88 1.72 1.76 14.4M
2021-08-20 1.83 1.83 1.70 1.74 5.4M
2021-08-19 1.92 1.92 1.75 1.79 9.8M
2021-08-18 2.00 2.01 1.88 1.91 7.4M
2021-08-17 1.93 2.03 1.87 2.00 15.3M
2021-08-16 1.96 2.10 1.90 1.93 19.3M
2021-08-13 1.93 2.08 1.90 1.91 20.2M
2021-08-12 1.94 2.28 1.86 1.90 61.6M
2021-08-11 1.54 2.20 1.51 1.97 81.8M
2021-08-10 1.50 1.56 1.48 1.51 13.1M
2021-08-09 1.53 1.53 1.49 1.51 3.7M
2021-08-06 1.49 1.52 1.49 1.52 2.6M
2021-08-05 1.53 1.54 1.49 1.50 8.5M
2021-08-04 1.67 1.67 1.47 1.51 20.0M
2021-08-03 1.53 1.73 1.53 1.58 15.5M
2021-08-02 1.53 1.58 1.47 1.52 8.7M
2021-07-30 1.58 1.58 1.48 1.50 4.2M
2021-07-29 1.52 1.63 1.49 1.58 10.7M
2021-07-28 1.51 1.55 1.42 1.49 8.4M
2021-07-27 1.51 1.57 1.48 1.48 7.4M
2021-07-26 1.59 1.59 1.50 1.50 8.3M
2021-07-23 1.63 1.72 1.58 1.59 7.8M
2021-07-22 1.62 1.68 1.60 1.62 4.0M
2021-07-21 1.56 1.69 1.56 1.64 4.6M
2021-07-20 1.65 1.65 1.55 1.57 5.4M
2021-07-19 1.68 1.69 1.64 1.65 3.2M
2021-07-16 1.70 1.75 1.67 1.69 4.0M
2021-07-15 1.72 1.75 1.71 1.72 3.7M
2021-07-14 1.81 1.82 1.72 1.72 5.3M
2021-07-13 1.72 1.85 1.68 1.82 8.3M
2021-07-12 1.75 1.77 1.70 1.72 3.5M
2021-07-09 1.73 1.77 1.70 1.75 6.0M
2021-07-08 1.85 1.85 1.74 1.75 9.3M
2021-07-07 1.90 1.92 1.83 1.85 6.2M
2021-07-06 1.93 1.93 1.80 1.93 8.6M
2021-07-05 2.13 2.21 1.89 1.92 16.7M
2021-07-02 1.99 2.22 1.90 2.10 18.7M
2021-06-30 1.76 1.87 1.74 1.84 7.2M
2021-06-29 1.84 1.84 1.73 1.77 4.8M
2021-06-28 1.90 1.94 1.80 1.84 2.2M
2021-06-25 1.85 1.89 1.81 1.84 4.8M
2021-06-24 1.90 1.90 1.80 1.84 7.8M
2021-06-23 1.88 1.93 1.79 1.90 8.2M
2021-06-22 2.07 2.07 1.85 1.88 18.5M
2021-06-21 2.04 2.07 1.99 2.03 7.1M
2021-06-18 2.13 2.13 2.01 2.04 13.7M
2021-06-17 2.12 2.28 2.08 2.09 9.3M
2021-06-16 2.25 2.25 2.11 2.14 11.9M
2021-06-15 2.24 2.27 2.13 2.25 12.4M
2021-06-11 2.28 2.41 2.19 2.22 13.7M
2021-06-10 2.54 2.54 2.23 2.25 24.9M
2021-06-09 2.41 2.70 2.39 2.52 35.6M
2021-06-08 2.39 2.52 2.21 2.39 19.2M
2021-06-07 2.66 2.69 2.37 2.39 19.9M
2021-06-04 2.74 2.80 2.62 2.66 27.5M
2021-06-03 2.92 3.08 2.65 2.73 44.3M
2021-06-02 2.70 3.15 2.60 2.90 65.5M
2021-06-01 2.86 3.07 2.59 2.62 43.4M
2021-05-31 4.97 5.08 2.97 3.01 40.2M
2021-05-28 13.50 13.50 4.80 4.80 43.8M
2021-05-27 16.16 16.70 15.28 15.28 83.5M
2021-05-26 16.34 16.56 16.32 16.48 9.1M
2021-05-25 16.02 16.54 16.02 16.34 6.3M
2021-05-24 15.60 16.14 15.38 15.90 5.7M
2021-05-21 16.16 16.16 15.50 15.90 2.4M
2021-05-20 15.86 16.46 15.24 16.16 6.9M
2021-05-18 16.06 16.16 15.88 16.14 5.0M
2021-05-17 15.54 16.00 15.20 15.90 6.7M
2021-05-14 15.32 15.66 15.12 15.40 3.9M
2021-05-13 15.76 15.98 15.02 15.16 5.3M
2021-05-12 15.90 16.28 15.76 15.86 10.7M
2021-05-11 15.68 15.76 15.00 15.70 1.8M
2021-05-10 15.90 15.98 15.84 15.88 3.3M
2021-05-07 15.88 15.96 15.78 15.88 2.1M
2021-05-06 15.70 15.92 15.46 15.88 1.5M
2021-05-05 15.44 15.76 14.98 15.68 1.0M
2021-05-04 15.50 15.90 15.40 15.80 1.1M
2021-05-03 15.12 15.86 14.84 15.80 0.9M
2021-04-30 15.24 15.38 14.80 15.38 0.9M
2021-04-29 15.70 15.70 14.60 15.24 1.0M
2021-04-28 15.20 15.30 14.76 14.96 1.0M
2021-04-27 15.00 15.60 14.80 15.20 0.5M
2021-04-26 14.98 15.40 14.90 15.10 0.6M
2021-04-23 14.78 15.50 14.78 15.06 0.5M
2021-04-22 14.82 14.84 14.60 14.76 0.5M
2021-04-21 15.04 15.04 14.54 14.72 1.1M
2021-04-20 15.82 15.82 14.90 15.14 0.7M
2021-04-19 15.74 15.90 15.74 15.82 0.9M
2021-04-16 15.06 15.80 15.06 15.74 1.2M
2021-04-15 15.02 15.14 14.92 15.06 0.5M
2021-04-14 14.80 15.06 14.68 15.02 0.6M
2021-04-13 14.70 14.78 14.60 14.70 1.9M
2021-04-12 15.80 15.80 14.64 14.74 1.8M
2021-04-09 15.80 15.94 15.80 15.90 0.7M
2021-04-08 15.90 15.98 15.86 15.88 1.7M
2021-04-07 15.90 16.14 15.82 15.88 1.9M
2021-04-01 15.74 15.86 15.72 15.84 2.6M
2021-03-31 15.76 15.84 15.68 15.68 2.0M
2021-03-30 15.64 15.96 15.64 15.76 4.5M
2021-03-29 15.50 15.68 15.46 15.64 1.6M
2021-03-26 15.60 15.68 15.50 15.54 1.4M
2021-03-25 15.00 15.54 14.84 15.54 2.1M
2021-03-24 14.60 15.40 14.30 15.32 1.1M
2021-03-23 14.60 14.90 14.36 14.58 1.1M
2021-03-22 15.10 15.10 14.32 14.44 1.3M
2021-03-19 15.40 15.44 14.20 15.44 23.1M
2021-03-18 15.02 15.60 14.70 15.50 1.9M
2021-03-17 14.64 15.38 14.18 14.90 1.7M
2021-03-16 15.00 15.20 14.46 14.48 1.3M
2021-03-15 15.52 15.58 14.54 14.64 1.3M
2021-03-12 15.54 15.56 15.46 15.52 1.7M
2021-03-11 15.50 15.58 15.48 15.52 2.5M
2021-03-10 15.30 15.54 15.30 15.50 2.6M
2021-03-09 14.30 15.28 14.30 15.22 1.7M
2021-03-08 13.40 14.48 13.40 14.10 1.3M
2021-03-05 15.18 15.32 13.80 14.10 2.1M
2021-03-04 15.40 15.50 15.38 15.42 3.3M
2021-03-03 15.36 15.52 15.36 15.40 1.4M
2021-03-02 15.38 15.48 15.22 15.34 1.2M
2021-03-01 15.22 15.40 15.22 15.38 1.7M
2021-02-26 15.20 15.30 15.00 15.20 0.7M
2021-02-25 15.00 15.46 15.00 15.34 1.9M
2021-02-24 15.32 15.34 14.90 14.90 1.2M
2021-02-23 15.22 15.38 15.20 15.32 1.8M
2021-02-22 15.22 15.70 15.18 15.30 4.1M
2021-02-19 15.10 15.10 14.78 15.08 0.7M
2021-02-18 15.06 15.12 14.82 15.06 0.8M
2021-02-17 15.00 15.20 14.90 15.12 1.1M
2021-02-16 15.10 15.14 15.00 15.12 0.8M
2021-02-11 15.08 15.10 15.00 15.00 0.3M
2021-02-10 15.08 15.10 14.80 15.08 0.6M
2021-02-09 15.06 15.14 15.00 15.08 1.1M
2021-02-08 15.10 15.16 15.06 15.12 1.1M
2021-02-05 14.90 15.20 14.90 15.10 1.4M
2021-02-04 14.50 15.06 14.50 14.82 1.1M
2021-02-03 14.48 14.94 14.48 14.78 0.9M
2021-02-02 14.00 14.96 14.00 14.56 0.7M
2021-02-01 14.46 14.94 14.46 14.70 0.6M
2021-01-29 14.32 14.92 14.32 14.74 0.5M
2021-01-28 14.60 14.86 14.32 14.32 0.7M
2021-01-27 14.80 15.00 14.48 14.98 1.5M
2021-01-26 14.90 14.90 14.20 14.48 1.2M
2021-01-25 14.50 14.94 14.50 14.90 1.6M
2021-01-22 14.80 14.90 14.40 14.88 1.1M
2021-01-21 14.26 14.80 14.26 14.80 1.4M
2021-01-20 14.06 14.26 14.00 14.26 1.0M
2021-01-19 13.60 14.06 13.60 14.06 1.2M
2021-01-18 13.48 13.60 13.40 13.60 0.6M
2021-01-15 13.36 13.50 13.18 13.48 1.0M
2021-01-14 13.28 13.50 13.16 13.36 0.8M
2021-01-13 12.80 13.28 12.80 13.28 1.2M
2021-01-12 12.28 12.98 12.22 12.98 1.6M
2021-01-11 11.90 12.20 11.90 12.20 1.3M
2021-01-08 11.44 12.18 11.44 12.18 1.3M
2021-01-07 10.88 11.70 10.88 11.70 1.2M
2021-01-06 11.00 11.14 10.92 11.14 1.1M
2021-01-05 10.32 11.02 10.32 10.90 1.3M
2021-01-04 9.48 10.52 9.48 10.42 1.1M