Remegen

9995
🏛️ hong-kong →
102.00
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
2023-12-29 36.05 37.70 35.85 37.45 0.9M
2023-12-28 34.45 37.00 34.40 36.55 1.1M
2023-12-27 34.50 34.90 33.00 34.65 1.1M
2023-12-22 35.00 35.15 31.95 33.25 3.4M
2023-12-21 33.65 34.95 33.45 34.20 1.4M
2023-12-20 35.80 36.00 33.50 33.90 1.8M
2023-12-19 36.30 36.30 34.60 35.25 1.6M
2023-12-18 38.00 38.00 35.55 35.80 1.0M
2023-12-15 37.85 39.30 37.45 37.75 1.0M
2023-12-14 37.60 38.80 37.00 37.80 1.7M
2023-12-13 37.60 38.05 35.30 36.55 1.7M
2023-12-12 37.85 38.30 36.90 37.20 1.2M
2023-12-11 39.30 39.95 36.05 37.30 4.3M
2023-12-08 39.95 40.70 39.25 39.95 0.8M
2023-12-07 40.80 41.45 39.45 40.05 1.0M
2023-12-06 42.60 43.15 40.55 40.85 1.0M
2023-12-05 42.35 42.60 41.05 42.60 1.3M
2023-12-04 45.40 45.50 39.25 41.65 3.4M
2023-12-01 45.90 46.65 44.50 45.15 1.5M
2023-11-30 44.75 45.75 43.65 45.15 1.4M
2023-11-29 46.70 46.70 43.85 44.30 1.4M
2023-11-28 44.10 46.70 43.25 46.70 2.1M
2023-11-27 43.35 44.30 42.75 44.00 0.8M
2023-11-24 44.60 44.95 42.85 43.00 1.1M
2023-11-23 43.15 45.05 42.60 44.60 1.7M
2023-11-22 43.25 44.30 42.10 43.10 1.1M
2023-11-21 45.15 45.15 43.40 43.85 0.9M
2023-11-20 44.55 45.60 43.15 44.40 2.7M
2023-11-17 42.25 43.95 41.00 43.75 1.7M
2023-11-16 43.50 44.15 41.20 41.95 1.2M
2023-11-15 44.90 45.70 41.30 43.75 3.8M
2023-11-14 44.90 44.90 42.80 43.15 0.8M
2023-11-13 44.30 45.45 41.80 43.95 1.7M
2023-11-10 46.00 46.00 43.50 44.20 1.6M
2023-11-09 47.35 47.45 46.05 46.40 1.5M
2023-11-08 48.15 49.00 46.00 46.50 2.4M
2023-11-07 47.70 48.90 47.00 47.50 2.0M
2023-11-06 45.00 49.00 45.00 47.00 4.1M
2023-11-03 45.00 45.05 42.10 43.90 2.0M
2023-11-02 45.50 45.90 42.60 43.65 1.4M
2023-11-01 44.55 44.90 42.10 44.55 1.6M
2023-10-31 43.50 46.20 42.40 44.55 3.9M
2023-10-30 41.95 44.15 41.45 42.85 1.9M
2023-10-27 37.60 41.95 37.05 41.40 1.6M
2023-10-26 40.50 40.50 37.15 37.60 0.8M
2023-10-25 39.00 39.85 38.50 39.60 0.8M
2023-10-24 37.65 38.80 36.80 37.85 1.0M
2023-10-20 38.50 39.45 36.85 37.00 1.1M
2023-10-19 38.40 39.50 37.90 38.70 0.8M
2023-10-18 38.70 39.05 37.55 38.40 0.9M
2023-10-17 39.85 40.90 38.55 39.40 1.3M
2023-10-16 41.95 43.50 39.50 39.85 1.3M
2023-10-13 42.80 42.95 41.45 42.65 0.8M
2023-10-12 42.85 44.00 41.80 42.80 1.6M
2023-10-11 39.75 42.65 38.50 42.30 1.6M
2023-10-10 39.90 40.60 38.55 38.80 0.6M
2023-10-09 40.00 40.00 38.35 39.40 0.6M
2023-10-06 38.00 38.50 37.85 38.10 0.1M
2023-10-05 37.05 37.80 35.85 37.60 0.3M
2023-10-04 37.60 37.80 36.75 37.05 0.2M
2023-10-03 39.50 39.50 36.20 37.80 0.6M
2023-09-29 41.00 41.05 39.45 40.30 0.5M
2023-09-28 41.75 42.10 39.65 40.20 0.8M
2023-09-27 39.10 42.20 39.10 41.05 1.4M
2023-09-26 42.90 42.90 39.35 39.35 0.9M
2023-09-25 40.50 42.25 40.10 41.50 0.9M
2023-09-22 38.35 40.60 37.50 40.45 1.0M
2023-09-21 38.35 38.90 37.75 38.35 0.9M
2023-09-20 40.80 40.80 38.60 39.10 1.4M
2023-09-19 41.50 41.50 39.80 40.60 0.7M
2023-09-18 40.00 41.80 38.55 40.60 1.5M
2023-09-15 38.45 41.35 38.35 39.20 1.7M
2023-09-14 37.80 40.45 37.40 38.00 1.7M
2023-09-13 38.25 38.55 37.05 38.00 0.9M
2023-09-12 37.75 38.90 37.00 38.25 1.3M
2023-09-11 34.30 39.00 34.30 37.75 5.5M
2023-09-07 34.15 34.15 32.50 33.30 0.8M
2023-09-06 33.80 33.80 31.15 33.20 1.3M
2023-09-05 36.30 36.30 33.40 34.00 2.2M
2023-09-04 37.00 37.35 35.05 35.50 1.3M
2023-08-31 38.05 38.05 36.00 36.60 1.2M
2023-08-30 39.90 39.95 38.00 38.40 0.8M
2023-08-29 37.90 39.90 37.00 39.25 1.2M
2023-08-28 39.00 39.95 37.25 37.40 1.8M
2023-08-25 36.20 37.30 35.00 36.75 1.0M
2023-08-24 35.25 36.95 33.65 36.20 2.8M
2023-08-23 35.45 36.25 34.05 35.25 1.8M
2023-08-22 35.10 35.75 33.40 35.05 2.2M
2023-08-21 35.65 35.70 34.15 35.25 1.5M
2023-08-18 37.00 37.00 35.65 35.65 1.4M
2023-08-17 35.50 37.15 35.35 37.15 1.3M
2023-08-16 36.45 37.35 35.75 36.55 0.9M
2023-08-15 37.70 37.75 35.70 36.90 1.2M
2023-08-14 37.00 37.20 35.00 36.65 2.7M
2023-08-11 38.10 38.95 37.10 37.60 0.9M
2023-08-10 39.15 39.30 37.20 38.10 1.1M
2023-08-09 37.75 39.80 37.60 38.95 1.9M
2023-08-08 35.85 37.95 35.85 37.40 4.3M
2023-08-07 39.30 41.25 36.65 37.50 4.6M
2023-08-04 42.00 43.00 40.20 41.25 0.9M
2023-08-03 39.60 42.05 38.20 41.75 3.4M
2023-08-02 45.00 45.00 37.85 39.15 7.1M
2023-08-01 45.00 48.15 43.05 45.30 4.5M
2023-07-31 48.50 50.30 43.30 44.15 4.9M
2023-07-28 44.80 49.00 43.90 47.40 3.6M
2023-07-27 43.20 45.15 43.20 44.95 2.2M
2023-07-26 45.40 45.40 43.00 43.10 1.5M
2023-07-25 45.90 46.30 43.15 44.90 2.7M
2023-07-24 44.25 45.30 42.90 44.45 2.8M
2023-07-21 42.25 45.10 41.80 43.50 3.9M
2023-07-20 40.75 42.60 40.50 41.90 2.2M
2023-07-19 41.90 42.80 40.45 40.75 1.3M
2023-07-18 43.10 43.10 41.20 42.90 1.0M
2023-07-14 44.50 45.15 42.85 43.35 2.1M
2023-07-13 39.55 45.60 39.55 44.20 5.8M
2023-07-12 39.85 39.85 38.05 38.70 0.8M
2023-07-11 36.70 39.80 36.25 39.40 1.6M
2023-07-10 36.60 38.40 36.05 36.20 2.1M
2023-07-07 37.55 38.45 36.15 37.10 3.2M
2023-07-06 40.35 41.55 37.05 37.55 4.5M
2023-07-05 40.35 41.65 38.85 40.35 3.0M
2023-07-04 34.15 41.70 33.30 40.35 7.4M
2023-07-03 34.50 34.50 33.35 34.15 0.7M
2023-06-30 33.25 35.00 33.10 34.25 1.6M
2023-06-29 31.50 33.30 31.10 33.20 1.7M
2023-06-28 32.15 32.20 31.15 31.90 0.9M
2023-06-27 34.30 34.30 31.80 32.15 1.5M
2023-06-26 30.50 33.80 30.50 33.60 1.7M
2023-06-23 33.15 34.00 30.60 30.90 1.1M
2023-06-21 35.05 35.05 33.00 33.15 3.2M
2023-06-20 36.10 36.70 34.70 35.50 2.9M
2023-06-19 37.30 37.30 35.25 36.10 1.7M
2023-06-16 34.95 37.90 34.20 36.80 4.8M
2023-06-15 34.60 34.60 33.40 34.35 1.6M
2023-06-14 31.30 34.75 31.15 34.60 3.4M
2023-06-13 31.30 32.05 31.00 31.25 0.7M
2023-06-12 32.05 32.75 30.60 31.90 1.8M
2023-06-09 30.10 32.70 29.70 32.30 2.7M
2023-06-08 30.70 31.45 29.70 29.95 1.8M
2023-06-07 31.85 31.95 30.35 30.90 0.7M
2023-06-06 33.85 33.85 30.45 31.10 3.1M
2023-06-05 32.55 32.70 30.80 32.60 1.2M
2023-06-02 32.60 32.85 31.45 31.90 2.5M
2023-06-01 34.50 34.50 31.70 32.10 2.5M
2023-05-31 33.40 33.85 32.25 33.85 1.4M
2023-05-30 34.30 35.45 32.00 33.90 2.2M
2023-05-29 34.85 35.80 33.80 34.30 3.1M
2023-05-25 36.15 36.15 33.60 34.75 2.4M
2023-05-24 38.20 38.20 35.40 35.95 1.5M
2023-05-23 37.35 40.10 37.35 38.20 1.8M
2023-05-22 37.10 38.05 36.60 37.30 1.0M
2023-05-19 35.90 37.45 34.30 37.15 3.2M
2023-05-18 39.15 39.15 36.30 36.50 1.8M
2023-05-17 39.35 40.10 38.30 38.30 1.0M
2023-05-16 40.40 41.00 39.30 40.05 1.1M
2023-05-15 39.65 40.65 39.05 40.05 1.0M
2023-05-12 40.95 40.95 39.05 39.45 1.0M
2023-05-11 41.00 42.65 40.05 40.25 1.0M
2023-05-10 40.85 41.85 40.55 41.30 2.0M
2023-05-09 42.30 42.30 39.65 40.80 3.3M
2023-05-08 42.30 43.45 41.60 42.15 2.0M
2023-05-05 42.85 44.20 41.90 42.30 3.2M
2023-05-04 44.60 46.45 42.70 42.85 2.3M
2023-05-03 41.75 44.70 41.30 44.60 1.2M
2023-05-02 46.25 46.25 42.50 43.05 0.6M
2023-04-28 46.30 46.75 44.90 45.80 2.6M
2023-04-27 46.70 47.60 45.80 46.30 0.8M
2023-04-26 46.20 47.80 45.85 46.75 1.0M
2023-04-25 48.20 48.55 46.05 47.15 1.4M
2023-04-24 48.20 50.40 47.65 49.00 2.0M
2023-04-21 48.95 49.80 47.80 48.30 1.4M
2023-04-20 51.90 51.90 48.75 49.60 1.8M
2023-04-19 50.65 51.50 49.55 50.90 1.1M
2023-04-18 51.00 51.35 49.70 50.65 1.1M
2023-04-17 51.30 52.50 49.40 50.10 2.8M
2023-04-14 53.50 55.20 50.60 51.50 4.5M
2023-04-13 46.40 52.95 46.40 52.00 4.9M
2023-04-12 47.10 47.95 46.30 47.75 2.4M
2023-04-11 47.10 49.30 44.75 46.40 4.7M
2023-04-06 42.85 44.10 41.15 44.05 2.3M
2023-04-04 41.60 43.10 39.20 42.80 4.3M
2023-04-03 40.75 41.90 39.65 41.60 2.7M
2023-03-31 44.30 44.30 39.60 41.85 5.6M
2023-03-30 44.60 44.60 41.35 44.30 2.8M
2023-03-29 43.00 44.95 42.75 44.60 2.4M
2023-03-28 47.10 47.10 42.70 43.35 3.8M
2023-03-27 46.70 48.80 46.50 47.10 1.3M
2023-03-24 47.70 48.30 46.05 47.50 2.6M
2023-03-23 50.50 50.55 45.80 47.90 3.2M
2023-03-22 52.40 53.10 50.05 50.65 1.0M
2023-03-21 50.00 52.50 49.30 52.30 1.6M
2023-03-20 52.65 52.65 48.85 50.00 1.1M
2023-03-17 52.45 54.50 50.80 52.85 1.4M
2023-03-16 52.80 55.60 51.80 52.45 1.8M
2023-03-15 49.85 55.25 49.80 53.70 2.9M
2023-03-14 47.25 51.80 47.20 49.35 4.5M
2023-03-13 48.50 49.50 45.60 46.80 1.9M
2023-03-10 47.90 49.80 46.35 48.05 2.0M
2023-03-09 49.55 50.30 48.15 48.40 0.9M
2023-03-08 51.60 52.50 49.40 49.70 2.3M
2023-03-07 54.50 55.05 51.25 51.85 1.2M
2023-03-06 54.20 55.30 53.80 54.50 1.2M
2023-03-03 54.00 54.95 52.90 54.15 0.9M
2023-03-02 53.95 54.30 52.15 53.60 1.5M
2023-03-01 51.05 54.65 50.20 54.45 3.1M
2023-02-28 51.20 51.60 49.75 51.40 2.2M
2023-02-27 50.25 51.35 49.15 51.05 2.3M
2023-02-24 52.15 52.15 50.70 51.30 0.8M
2023-02-23 52.25 53.80 51.55 51.85 0.6M
2023-02-22 52.50 53.40 51.35 52.25 1.4M
2023-02-21 56.00 56.00 51.55 52.60 2.5M
2023-02-20 56.15 56.95 55.05 55.65 2.7M
2023-02-17 55.75 57.20 54.90 55.20 1.5M
2023-02-16 56.20 59.00 54.40 56.15 4.0M
2023-02-15 59.05 59.05 57.05 57.45 1.5M
2023-02-14 61.25 61.25 58.10 59.60 1.7M
2023-02-13 58.50 61.80 58.50 60.55 1.6M
2023-02-10 62.80 62.80 59.00 59.80 2.5M
2023-02-09 62.20 64.00 60.70 63.25 1.9M
2023-02-08 63.70 65.00 62.25 63.00 1.4M
2023-02-07 63.05 66.30 63.00 63.65 1.5M
2023-02-06 69.00 69.70 63.20 64.00 2.9M
2023-02-03 71.75 72.70 67.20 69.75 1.7M
2023-02-02 67.00 72.65 66.25 69.90 3.7M
2023-02-01 63.00 67.45 61.40 66.45 1.9M
2023-01-31 64.25 65.45 61.35 63.00 2.2M
2023-01-30 68.90 70.00 63.00 64.55 4.0M
2023-01-27 68.20 69.45 67.50 68.90 0.7M
2023-01-26 66.15 68.35 66.10 68.20 0.8M
2023-01-20 66.90 67.00 64.40 66.05 0.6M
2023-01-19 64.20 67.30 63.35 67.05 0.7M
2023-01-18 64.20 65.95 62.80 64.80 2.3M
2023-01-17 70.00 70.05 64.15 65.30 8.3M
2023-01-16 67.80 74.80 67.75 70.05 6.1M
2023-01-13 61.75 69.00 61.30 67.80 5.7M
2023-01-12 60.60 63.60 58.95 60.65 2.9M
2023-01-11 59.35 62.80 58.80 59.80 4.2M
2023-01-10 61.90 61.90 58.50 59.35 2.5M
2023-01-09 58.50 62.00 58.50 61.00 3.5M
2023-01-06 59.55 60.80 57.15 57.60 1.5M
2023-01-05 63.20 64.10 58.65 58.85 2.8M
2023-01-04 60.50 64.45 59.85 61.65 4.2M
2023-01-03 56.85 59.85 56.85 59.85 1.7M