Shenghui Cleanness Holdings

2521
🏛️ hong-kong →
0.42
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
2025-09-26 0.33 0.43 0.33 0.42 42.4M
2025-09-25 0.32 0.33 0.32 0.33 16.7M
2025-09-24 0.33 0.33 0.32 0.32 3.6M
2025-09-23 0.32 0.33 0.32 0.32 9.7M
2025-09-22 0.32 0.33 0.31 0.32 9.4M
2025-09-19 0.32 0.32 0.32 0.32 6.9M
2025-09-18 0.32 0.34 0.32 0.32 7.2M
2025-09-17 0.32 0.32 0.31 0.32 7.3M
2025-09-16 0.31 0.33 0.31 0.32 7.0M
2025-09-15 0.30 0.31 0.30 0.31 6.6M
2025-09-12 0.30 0.31 0.30 0.31 1.4M
2025-09-11 0.31 0.31 0.30 0.31 3.6M
2025-09-10 0.32 0.32 0.31 0.31 4.6M
2025-09-09 0.31 0.31 0.31 0.31 0.4M
2025-09-08 0.30 0.32 0.30 0.32 8.1M
2025-09-05 0.30 0.31 0.28 0.30 2.2M
2025-09-04 0.30 0.31 0.29 0.29 0.5M
2025-09-03 0.31 0.31 0.28 0.30 7.6M
2025-09-02 0.32 0.33 0.31 0.32 3.7M
2025-09-01 0.33 0.33 0.33 0.33 0.2M
2025-08-29 0.33 0.33 0.33 0.33 0.3M
2025-08-28 0.34 0.34 0.31 0.34 2.3M
2025-08-27 0.34 0.36 0.33 0.34 2.1M
2025-08-26 0.34 0.36 0.34 0.35 0.7M
2025-08-25 0.33 0.34 0.33 0.34 5.9M
2025-08-22 0.34 0.34 0.33 0.33 0.4M
2025-08-21 0.33 0.33 0.33 0.33 0.2M
2025-08-20 0.34 0.34 0.33 0.33 8.3M
2025-08-19 0.34 0.34 0.33 0.34 0.9M
2025-08-18 0.32 0.35 0.32 0.34 3.3M
2025-08-15 0.32 0.32 0.31 0.32 1.1M
2025-08-14 0.31 0.31 0.31 0.31 1.4M
2025-08-13 0.31 0.31 0.31 0.31 0.3M
2025-08-12 0.31 0.32 0.31 0.32 1.5M
2025-08-11 0.31 0.31 0.31 0.31 0.0M
2025-08-08 0.31 0.32 0.31 0.31 3.4M
2025-08-07 0.31 0.31 0.31 0.31 0.4M
2025-08-06 0.31 0.31 0.30 0.31 2.6M
2025-08-05 0.31 0.31 0.30 0.31 0.3M
2025-08-04 0.31 0.31 0.31 0.31 0.4M
2025-08-01 0.31 0.32 0.31 0.31 7.4M
2025-07-31 0.31 0.31 0.31 0.31 0.4M
2025-07-30 0.31 0.32 0.31 0.32 0.0M
2025-07-29 0.31 0.32 0.31 0.32 10.9M
2025-07-28 0.32 0.32 0.31 0.32 0.3M
2025-07-25 0.30 0.32 0.30 0.31 0.5M
2025-07-24 0.30 0.32 0.30 0.30 0.2M
2025-07-23 0.33 0.33 0.31 0.32 1.5M
2025-07-22 0.32 0.34 0.32 0.33 3.1M
2025-07-21 0.31 0.32 0.30 0.32 6.8M
2025-07-18 0.29 0.32 0.29 0.31 1.9M
2025-07-17 0.29 0.30 0.29 0.29 0.7M
2025-07-16 0.30 0.30 0.29 0.29 0.2M
2025-07-15 0.30 0.31 0.29 0.30 1.2M
2025-07-14 0.30 0.31 0.30 0.30 0.3M
2025-07-11 0.30 0.33 0.30 0.30 1.1M
2025-07-10 0.30 0.31 0.29 0.30 0.6M
2025-07-09 0.31 0.31 0.30 0.30 0.4M
2025-07-08 0.33 0.33 0.29 0.30 0.2M
2025-07-07 0.31 0.31 0.30 0.30 0.2M
2025-07-04 0.30 0.30 0.30 0.30 0.0M
2025-07-03 0.30 0.31 0.30 0.31 0.3M
2025-07-02 0.29 0.32 0.28 0.32 1.2M
2025-06-30 0.30 0.30 0.30 0.30 0.3M
2025-06-27 0.29 0.29 0.29 0.29 0.0M
2025-06-26 0.29 0.29 0.29 0.29 0.2M
2025-06-25 0.28 0.30 0.28 0.30 0.5M
2025-06-24 0.29 0.30 0.29 0.29 0.2M
2025-06-23 0.31 0.33 0.29 0.29 1.3M
2025-06-20 0.30 0.30 0.30 0.30 0.1M
2025-06-19 0.30 0.30 0.30 0.30 0.3M
2025-06-18 0.31 0.31 0.30 0.30 1.4M
2025-06-17 0.31 0.32 0.31 0.31 0.7M
2025-06-16 0.30 0.30 0.30 0.30 0.1M
2025-06-13 0.30 0.30 0.30 0.30 0.0M
2025-06-12 0.31 0.31 0.30 0.30 0.3M
2025-06-11 0.30 0.30 0.30 0.30 0.7M
2025-06-10 0.30 0.31 0.30 0.31 0.1M
2025-06-09 0.31 0.31 0.31 0.31 0.1M
2025-06-06 0.30 0.31 0.30 0.30 0.6M
2025-06-05 0.30 0.31 0.30 0.31 0.8M
2025-06-04 0.32 0.32 0.32 0.32 0.0M
2025-06-03 0.32 0.32 0.32 0.32 0.0M
2025-06-02 0.32 0.32 0.30 0.32 6.6M
2025-05-30 0.31 0.32 0.30 0.31 15.6M
2025-05-29 0.31 0.31 0.30 0.31 1.9M
2025-05-28 0.31 0.31 0.31 0.31 0.0M
2025-05-27 0.32 0.32 0.31 0.32 5.4M
2025-05-26 0.31 0.32 0.31 0.31 0.1M
2025-05-23 0.32 0.35 0.31 0.32 0.5M
2025-05-22 0.30 0.33 0.29 0.33 17.7M
2025-05-21 0.29 0.29 0.29 0.29 0.3M
2025-05-20 0.31 0.31 0.29 0.29 0.7M
2025-05-19 0.28 0.31 0.28 0.31 0.5M
2025-05-16 0.31 0.31 0.29 0.29 1.5M
2025-05-15 0.31 0.31 0.31 0.31 1.2M
2025-05-14 0.31 0.32 0.30 0.32 14.9M
2025-05-13 0.30 0.30 0.30 0.30 0.0M
2025-05-12 0.30 0.30 0.30 0.30 0.0M
2025-05-09 0.30 0.30 0.30 0.30 0.0M
2025-05-08 0.31 0.31 0.29 0.30 2.2M
2025-05-07 0.31 0.31 0.31 0.31 0.1M
2025-05-06 0.33 0.34 0.31 0.31 1.8M
2025-05-02 0.32 0.35 0.30 0.35 1.3M
2025-04-30 0.29 0.33 0.29 0.33 4.2M
2025-04-29 0.29 0.29 0.29 0.29 0.0M
2025-04-28 0.29 0.30 0.27 0.29 1.8M
2025-04-25 0.30 0.31 0.29 0.31 0.8M
2025-04-24 0.31 0.31 0.31 0.31 0.1M
2025-04-23 0.31 0.31 0.31 0.31 1.0M
2025-04-22 0.31 0.31 0.31 0.31 0.2M
2025-04-17 0.31 0.31 0.31 0.31 0.1M
2025-04-16 0.31 0.31 0.31 0.31 3.3M
2025-04-15 0.33 0.34 0.32 0.32 1.0M
2025-04-14 0.32 0.33 0.32 0.33 0.4M
2025-04-11 0.33 0.33 0.33 0.33 0.2M
2025-04-10 0.30 0.35 0.30 0.34 2.3M
2025-04-09 0.29 0.29 0.29 0.29 0.0M
2025-04-08 0.30 0.30 0.30 0.30 0.0M
2025-04-07 0.32 0.32 0.31 0.31 2.6M
2025-04-03 0.32 0.32 0.32 0.32 0.4M
2025-04-02 0.33 0.33 0.33 0.33 0.2M
2025-04-01 0.32 0.34 0.32 0.33 0.1M
2025-03-31 0.31 0.34 0.30 0.33 4.2M
2025-03-28 0.30 0.30 0.30 0.30 0.1M
2025-03-27 0.31 0.31 0.31 0.31 0.3M
2025-03-26 0.31 0.31 0.31 0.31 0.0M
2025-03-25 0.32 0.33 0.31 0.31 0.1M
2025-03-24 0.31 0.31 0.31 0.31 0.1M
2025-03-21 0.32 0.32 0.32 0.32 0.2M
2025-03-20 0.33 0.33 0.33 0.33 0.0M
2025-03-19 0.33 0.33 0.33 0.33 0.0M
2025-03-18 0.34 0.34 0.32 0.32 0.4M
2025-03-17 0.33 0.33 0.33 0.34 0.0M
2025-03-14 0.33 0.34 0.32 0.33 3.6M
2025-03-13 0.33 0.34 0.33 0.33 2.7M
2025-03-12 0.35 0.35 0.35 0.34 0.1M
2025-03-11 0.32 0.33 0.32 0.33 0.0M
2025-03-10 0.33 0.33 0.33 0.33 0.0M
2025-03-07 0.33 0.33 0.33 0.33 0.0M
2025-03-06 0.32 0.33 0.32 0.33 0.4M
2025-03-05 0.31 0.31 0.30 0.32 0.3M
2025-03-04 0.31 0.31 0.31 0.31 0.0M
2025-03-03 0.31 0.31 0.30 0.31 0.2M
2025-02-28 0.32 0.32 0.31 0.31 0.8M
2025-02-27 0.32 0.33 0.31 0.33 7.7M
2025-02-26 0.32 0.32 0.32 0.32 0.0M
2025-02-25 0.34 0.34 0.32 0.32 1.1M
2025-02-24 0.35 0.35 0.34 0.34 0.5M
2025-02-21 0.38 0.38 0.35 0.35 2.0M
2025-02-20 0.36 0.38 0.36 0.38 3.2M
2025-02-19 0.37 0.37 0.35 0.37 1.2M
2025-02-18 0.33 0.37 0.33 0.37 8.4M
2025-02-17 0.33 0.34 0.32 0.34 9.5M
2025-02-14 0.31 0.34 0.31 0.32 18.5M
2025-02-13 0.30 0.35 0.29 0.31 48.5M
2025-02-12 0.30 0.30 0.29 0.30 0.7M
2025-02-11 0.29 0.30 0.29 0.30 5.3M
2025-02-10 0.29 0.29 0.29 0.29 0.0M
2025-02-07 0.30 0.30 0.29 0.29 0.6M
2025-02-06 0.30 0.30 0.30 0.30 0.0M
2025-02-05 0.31 0.32 0.31 0.31 0.1M
2025-02-04 0.29 0.31 0.29 0.31 0.5M
2025-02-03 0.31 0.31 0.31 0.31 0.0M
2025-01-28 0.28 0.32 0.28 0.32 0.9M
2025-01-27 0.29 0.29 0.28 0.28 0.7M
2025-01-24 0.30 0.30 0.30 0.30 0.1M
2025-01-23 0.29 0.30 0.28 0.30 0.5M
2025-01-22 0.31 0.31 0.30 0.31 0.5M
2025-01-21 0.30 0.31 0.27 0.31 1.3M
2025-01-20 0.31 0.31 0.31 0.31 0.3M
2025-01-17 0.31 0.32 0.31 0.32 0.3M
2025-01-16 0.32 0.32 0.32 0.32 0.0M
2025-01-15 0.31 0.32 0.31 0.32 0.5M
2025-01-14 0.31 0.33 0.31 0.33 0.0M
2025-01-13 0.33 0.33 0.31 0.32 1.6M
2025-01-10 0.35 0.35 0.34 0.34 0.2M
2025-01-09 0.35 0.36 0.35 0.36 0.2M
2025-01-08 0.36 0.36 0.36 0.36 0.0M
2025-01-07 0.34 0.36 0.33 0.36 0.8M
2025-01-06 0.35 0.36 0.35 0.35 1.0M
2025-01-03 0.35 0.37 0.34 0.36 0.8M
2025-01-02 0.36 0.37 0.36 0.36 0.5M