Simplicity Holdings

8367
🏛️ hong-kong →
0.24
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
2022-12-30 2.70 3.00 2.68 2.98 0.0M
2022-12-29 2.62 3.10 2.40 3.00 0.1M
2022-12-28 3.10 3.10 2.62 2.88 0.1M
2022-12-23 2.98 3.00 2.80 3.00 0.0M
2022-12-22 2.84 3.00 2.80 2.98 0.0M
2022-12-21 2.60 3.02 2.60 3.02 0.0M
2022-12-20 2.46 2.70 2.46 2.60 0.0M
2022-12-19 2.40 2.70 2.32 2.70 0.0M
2022-12-16 2.62 2.70 2.56 2.70 0.0M
2022-12-15 2.60 2.70 2.36 2.64 0.0M
2022-12-14 2.38 2.54 2.30 2.54 0.0M
2022-12-13 2.40 2.40 2.34 2.38 0.0M
2022-12-12 2.18 2.34 2.18 2.34 0.0M
2022-12-09 2.30 2.30 2.08 2.12 0.0M
2022-12-08 2.06 2.30 2.00 2.20 0.1M
2022-12-07 2.00 2.34 1.98 2.00 0.1M
2022-12-06 2.00 2.00 2.00 2.02 0.0M
2022-12-05 2.00 2.00 2.00 2.02 0.0M
2022-12-02 2.04 2.04 2.04 2.04 0.0M
2022-12-01 2.02 2.04 2.02 2.04 0.0M
2022-11-30 2.04 2.04 2.02 2.02 0.0M
2022-11-29 2.00 2.04 2.00 2.04 0.0M
2022-11-28 2.02 2.04 2.00 2.04 0.1M
2022-11-25 2.18 2.18 2.04 2.06 0.0M
2022-11-24 2.08 2.08 2.08 2.08 0.0M
2022-11-23 2.08 2.08 2.08 2.08 0.0M
2022-11-22 2.08 2.10 2.06 2.08 0.0M
2022-11-21 2.16 2.18 2.08 2.18 0.1M
2022-11-18 2.18 2.20 2.08 2.08 0.1M
2022-11-17 2.20 2.20 2.20 2.20 0.0M
2022-11-16 2.20 2.20 2.20 2.20 0.0M
2022-11-15 2.14 2.20 2.10 2.20 0.1M
2022-11-14 2.12 2.34 2.12 2.14 0.0M
2022-11-11 2.22 2.34 2.14 2.18 0.1M
2022-11-10 2.16 2.18 2.12 2.14 0.0M
2022-11-09 2.18 2.40 2.02 2.40 0.1M
2022-11-08 2.16 2.16 2.14 2.14 0.0M
2022-11-07 2.20 2.20 2.14 2.14 0.0M
2022-11-04 2.46 2.46 2.00 2.20 0.0M
2022-11-03 2.22 2.24 2.20 2.22 0.0M
2022-11-02 2.50 2.50 2.50 2.50 0.0M
2022-11-01 2.40 2.50 2.40 2.50 0.1M
2022-10-31 2.44 2.44 2.44 2.40 0.0M
2022-10-28 2.16 2.62 2.16 2.36 0.0M
2022-10-27 2.52 2.52 2.52 2.52 0.0M
2022-10-26 2.28 2.58 2.26 2.56 0.0M
2022-10-25 2.16 2.56 2.08 2.56 0.3M
2022-10-24 2.18 2.18 2.18 2.18 0.0M
2022-10-21 2.18 2.18 2.18 2.18 0.0M
2022-10-20 2.10 2.18 2.06 2.18 0.0M
2022-10-19 2.26 2.26 2.26 2.26 0.0M
2022-10-18 2.38 2.38 2.12 2.26 0.0M
2022-10-17 2.42 2.42 2.42 2.42 0.0M
2022-10-14 2.32 2.38 2.32 2.38 0.0M
2022-10-13 2.36 2.36 2.36 2.36 0.0M
2022-10-12 2.32 2.60 2.32 2.60 0.1M
2022-10-11 2.30 2.30 2.30 2.30 0.0M
2022-10-10 2.02 2.30 2.02 2.30 0.0M
2022-10-07 2.40 2.40 2.40 2.40 0.0M
2022-10-06 2.40 2.40 2.40 2.40 0.0M
2022-10-05 2.40 2.40 2.40 2.40 0.0M
2022-10-03 2.38 2.40 2.30 2.40 0.0M
2022-09-30 2.20 2.36 2.08 2.08 0.0M
2022-09-29 2.18 2.18 2.18 2.18 0.0M
2022-09-28 2.18 2.18 2.18 2.18 0.0M
2022-09-27 2.16 2.16 2.06 2.06 0.0M
2022-09-26 2.10 2.10 2.08 2.10 0.0M
2022-09-23 2.16 2.16 2.16 2.16 0.0M
2022-09-22 2.18 2.18 2.18 2.18 0.0M
2022-09-21 2.20 2.20 2.12 2.16 0.0M
2022-09-20 2.26 2.26 2.26 2.26 0.0M
2022-09-19 2.52 2.52 2.36 2.36 0.0M
2022-09-16 2.52 2.52 2.52 2.52 0.0M
2022-09-15 2.52 2.52 2.52 2.52 0.0M
2022-09-14 2.52 2.52 2.40 2.52 0.0M
2022-09-13 2.52 2.54 2.44 2.52 0.0M
2022-09-09 2.42 2.42 2.42 2.42 0.0M
2022-09-08 2.56 2.56 2.56 2.56 0.0M
2022-09-07 2.56 2.56 2.56 2.56 0.0M
2022-09-06 2.56 2.56 2.56 2.56 0.0M
2022-09-05 2.56 2.56 2.56 2.56 0.0M
2022-09-02 2.54 2.54 2.54 2.54 0.0M
2022-09-01 2.56 2.56 2.32 2.54 0.0M
2022-08-31 2.24 2.58 2.24 2.58 0.0M
2022-08-30 2.58 2.58 2.58 2.58 0.0M
2022-08-29 2.56 2.56 2.56 2.56 0.0M
2022-08-26 2.44 2.62 2.44 2.56 0.1M
2022-08-25 2.24 2.60 2.24 2.42 0.0M
2022-08-24 2.58 2.58 2.48 2.48 0.0M
2022-08-23 2.76 2.76 2.56 2.56 0.0M
2022-08-22 2.82 2.90 2.60 2.74 0.1M
2022-08-19 3.00 3.00 2.80 2.84 0.0M
2022-08-18 3.12 3.12 3.00 3.00 0.0M
2022-08-17 3.30 3.30 3.30 3.30 0.0M
2022-08-16 3.60 3.60 3.40 3.36 0.0M
2022-08-15 3.00 3.00 2.86 3.00 0.0M
2022-08-12 3.28 3.28 3.00 3.00 0.0M
2022-08-11 3.08 3.18 3.08 3.18 0.0M
2022-08-10 3.08 3.08 3.08 3.08 0.0M
2022-08-09 3.08 3.08 3.08 3.08 0.0M
2022-08-08 3.08 3.08 3.08 3.08 0.0M
2022-08-05 3.08 3.08 3.08 3.08 0.0M
2022-08-04 3.08 3.08 3.08 3.08 0.0M
2022-08-03 3.06 3.08 3.04 3.08 0.0M
2022-08-02 3.10 3.10 3.10 3.08 0.0M
2022-08-01 2.84 3.38 2.82 3.18 0.1M
2022-07-29 2.86 2.86 2.86 2.86 0.0M
2022-07-28 2.86 2.86 2.86 2.86 0.0M
2022-07-27 2.68 3.02 2.68 2.80 0.0M
2022-07-26 3.18 3.18 2.98 2.98 0.0M
2022-07-25 3.22 3.22 3.22 3.22 0.0M
2022-07-22 2.96 3.38 2.96 3.24 0.0M
2022-07-21 2.70 2.70 2.70 2.70 0.0M
2022-07-20 2.64 2.66 2.64 2.66 0.0M
2022-07-19 2.82 2.82 2.60 2.64 0.0M
2022-07-18 2.80 2.82 2.50 2.82 0.0M
2022-07-15 2.88 2.88 2.84 2.84 0.0M
2022-07-14 2.94 2.98 2.88 2.88 0.0M
2022-07-13 3.16 3.26 2.80 2.80 0.0M
2022-07-12 3.06 3.36 3.00 3.16 0.0M
2022-07-11 3.12 3.12 3.12 3.20 0.0M
2022-07-08 3.42 3.42 3.40 3.40 0.0M
2022-07-07 3.28 3.50 3.26 3.42 0.1M
2022-07-06 3.24 3.24 3.24 3.24 0.1M
2022-07-05 3.24 3.26 3.22 3.26 0.0M
2022-07-04 3.48 3.48 3.20 3.24 0.0M
2022-06-30 3.56 3.56 3.26 3.48 0.0M
2022-06-29 3.40 3.58 3.40 3.52 0.0M
2022-06-28 3.36 3.40 3.10 3.20 0.0M
2022-06-27 3.46 3.58 3.22 3.36 0.1M
2022-06-24 3.94 3.94 3.66 3.66 0.0M
2022-06-23 3.96 4.04 3.64 3.72 0.2M
2022-06-22 4.16 4.16 3.76 3.96 0.1M
2022-06-21 3.86 3.86 3.46 3.76 0.1M
2022-06-20 3.90 3.90 3.40 3.72 0.1M
2022-06-17 4.16 4.16 3.40 3.50 0.2M
2022-06-16 4.80 5.60 4.20 4.20 0.1M
2022-06-15 5.00 6.40 3.98 4.80 0.7M
2022-06-14 2.64 5.00 2.58 5.00 1.7M
2022-06-13 2.58 2.58 2.46 2.52 0.1M
2022-06-10 2.52 2.52 2.46 2.48 0.0M
2022-06-09 2.48 2.52 2.48 2.50 0.0M
2022-06-08 2.46 2.56 2.46 2.48 0.4M
2022-06-07 2.36 2.44 2.36 2.46 0.0M
2022-06-06 2.36 2.36 2.34 2.40 0.0M
2022-06-02 2.38 2.40 2.20 2.48 0.1M
2022-06-01 2.34 2.40 2.34 2.38 0.0M
2022-05-31 2.36 2.40 2.36 2.40 0.1M
2022-05-30 2.44 2.44 2.32 2.40 0.1M
2022-05-27 2.76 3.08 2.30 2.38 0.4M
2022-05-26 2.00 2.88 2.00 2.76 0.8M
2022-05-25 1.94 1.94 1.94 1.92 0.0M
2022-05-24 1.96 1.96 1.90 1.90 0.0M
2022-05-23 1.86 1.98 1.86 1.90 0.0M
2022-05-20 2.00 2.06 1.86 1.92 0.1M
2022-05-19 1.80 2.08 1.78 2.00 0.1M
2022-05-18 1.84 1.88 1.68 1.84 0.0M
2022-05-17 1.74 1.88 1.74 1.88 0.1M
2022-05-16 2.06 2.06 1.80 1.86 0.4M
2022-05-13 2.00 2.30 1.72 2.06 0.4M
2022-05-12 2.80 2.82 1.82 1.98 0.6M
2022-05-11 4.02 4.04 2.66 2.80 1.2M
2022-05-10 4.62 4.62 4.60 4.56 0.0M
2022-05-06 4.90 4.96 4.80 4.82 0.0M
2022-05-05 4.86 4.86 4.84 4.86 0.0M
2022-05-04 4.78 4.80 4.76 4.76 0.0M
2022-05-03 4.84 4.88 4.78 4.80 0.0M
2022-04-29 5.00 5.00 4.84 4.84 0.0M
2022-04-28 4.86 5.40 4.78 4.94 0.0M
2022-04-27 4.80 4.86 4.74 4.80 0.0M
2022-04-26 4.98 4.98 4.80 4.88 0.1M
2022-04-25 5.40 5.50 4.70 4.94 0.1M
2022-04-22 5.70 5.70 5.20 5.40 0.1M
2022-04-21 5.80 6.00 5.80 5.70 0.0M
2022-04-20 6.00 6.30 5.80 5.80 0.0M
2022-04-19 6.40 7.20 6.00 6.60 0.1M
2022-04-14 5.30 7.20 5.30 6.80 0.1M
2022-04-13 4.98 5.20 4.98 5.20 0.0M
2022-04-12 5.00 5.10 5.00 5.00 0.0M
2022-04-11 5.00 5.10 4.88 5.10 0.0M
2022-04-08 5.40 5.40 4.80 5.10 0.2M
2022-04-07 5.50 5.80 5.50 5.50 0.0M
2022-04-06 5.70 5.90 5.60 5.60 0.0M
2022-04-04 5.70 5.70 5.70 5.70 0.0M
2022-04-01 5.90 5.90 5.90 5.90 0.0M
2022-03-31 5.70 6.10 5.60 5.90 0.1M
2022-03-30 6.30 6.30 5.60 5.70 0.2M
2022-03-29 6.80 6.90 6.00 6.80 0.1M
2022-03-28 7.30 7.30 6.90 6.80 0.0M
2022-03-25 7.40 7.80 6.40 7.10 0.1M
2022-03-24 7.30 7.50 7.00 7.40 0.0M
2022-03-23 8.20 8.40 7.70 7.70 0.0M
2022-03-22 8.50 8.50 8.20 8.20 0.0M
2022-03-21 8.50 8.80 8.20 8.20 0.1M
2022-03-18 8.50 8.90 8.50 8.50 0.1M
2022-03-17 8.80 9.00 8.00 8.50 0.1M
2022-03-16 8.40 8.70 8.20 8.70 0.0M
2022-03-15 7.50 7.90 7.00 7.90 0.0M
2022-03-14 6.80 7.50 6.80 7.60 0.0M
2022-03-11 8.80 10.00 6.70 7.40 0.2M
2022-03-10 6.40 9.00 6.30 8.80 0.1M
2022-03-09 6.40 6.40 5.70 6.30 0.0M
2022-03-08 7.50 7.50 5.70 6.40 0.1M
2022-03-07 8.10 8.10 6.80 7.00 0.0M
2022-03-04 7.40 7.40 7.20 7.20 0.0M
2022-03-03 7.40 7.40 7.20 7.20 0.0M
2022-03-02 7.70 7.70 7.20 7.40 0.0M
2022-03-01 7.90 8.00 7.90 7.70 0.0M
2022-02-28 8.20 8.20 7.90 7.90 0.0M
2022-02-25 7.70 7.90 7.70 8.00 0.0M
2022-02-24 8.30 8.30 7.80 7.80 0.0M
2022-02-23 8.30 8.30 8.30 8.30 0.0M
2022-02-22 8.00 8.40 8.00 8.30 0.0M
2022-02-21 7.60 8.90 7.30 8.60 0.0M
2022-02-18 8.10 8.20 7.60 8.10 0.0M
2022-02-17 8.70 8.70 8.00 8.10 0.0M
2022-02-16 8.90 9.20 8.90 9.00 0.0M
2022-02-15 8.80 9.40 8.70 8.90 0.0M
2022-02-14 8.90 9.30 8.90 9.20 0.0M
2022-02-11 8.70 9.30 8.70 8.70 0.0M
2022-02-10 8.50 8.70 8.30 8.70 0.0M
2022-02-09 8.10 8.90 8.10 8.50 0.0M
2022-02-08 7.70 8.30 7.00 8.10 0.1M
2022-02-07 9.30 9.40 8.40 8.40 0.1M
2022-02-04 9.50 10.20 9.30 9.30 0.1M
2022-01-31 8.00 8.70 7.20 8.60 0.0M
2022-01-28 10.80 12.60 8.20 8.90 0.5M
2022-01-27 8.30 12.80 8.30 10.60 0.8M
2022-01-26 7.00 8.70 6.80 8.30 0.3M
2022-01-25 6.40 6.80 6.40 6.80 0.1M
2022-01-24 5.80 6.40 5.80 6.40 0.0M
2022-01-21 5.90 6.20 5.90 5.90 0.0M
2022-01-20 5.60 6.00 4.78 5.90 0.1M
2022-01-19 4.80 5.60 4.80 5.60 0.0M
2022-01-18 4.28 4.90 4.28 4.90 0.0M
2022-01-17 4.40 4.60 4.40 4.60 0.0M
2022-01-14 4.58 4.90 4.40 4.60 0.1M
2022-01-13 6.00 6.60 4.52 4.60 0.2M
2022-01-12 7.40 7.40 5.40 6.00 0.5M
2022-01-11 8.80 8.80 8.00 8.00 0.0M
2022-01-10 8.70 9.20 8.70 8.80 0.0M
2022-01-07 8.90 9.30 8.90 9.20 0.1M
2022-01-06 9.00 9.20 8.80 9.20 0.1M
2022-01-05 9.50 9.70 9.00 9.00 0.2M
2022-01-04 9.30 9.80 9.00 9.50 0.1M
2022-01-03 9.80 9.80 9.50 9.70 0.0M