Summi

0756
🏛️ hong-kong →
0.55
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 0.91 0.91 0.91 0.91 0.0M
2021-12-30 1.02 1.02 0.95 0.95 0.0M
2021-12-29 1.00 1.00 1.00 1.00 0.0M
2021-12-28 1.02 1.02 1.00 1.00 0.1M
2021-12-24 1.02 1.02 1.02 1.02 0.0M
2021-12-23 1.02 1.02 1.02 1.02 0.0M
2021-12-22 1.02 1.02 1.02 1.02 0.0M
2021-12-21 1.02 1.02 1.02 1.02 0.0M
2021-12-20 1.00 1.05 1.00 1.03 0.0M
2021-12-17 0.95 1.00 0.92 0.93 0.1M
2021-12-16 1.11 1.11 0.95 1.05 0.1M
2021-12-15 1.08 1.09 1.08 1.07 0.1M
2021-12-14 1.03 1.07 1.03 1.05 0.0M
2021-12-13 1.00 1.00 1.00 1.00 0.0M
2021-12-10 1.03 1.03 1.03 1.03 0.0M
2021-12-09 1.08 1.08 0.90 1.04 0.3M
2021-12-08 1.04 1.08 1.01 1.01 0.1M
2021-12-07 1.05 1.05 1.05 1.05 0.0M
2021-12-06 1.04 1.05 1.03 1.05 0.1M
2021-12-03 1.00 1.08 0.97 1.05 0.2M
2021-12-02 1.12 1.12 1.12 1.12 0.0M
2021-12-01 1.14 1.14 1.12 1.13 0.0M
2021-11-30 1.04 1.08 1.04 1.05 0.1M
2021-11-29 1.00 1.00 1.00 1.00 0.0M
2021-11-26 1.00 1.00 1.00 1.00 0.0M
2021-11-25 1.00 1.00 1.00 1.00 0.0M
2021-11-24 1.01 1.01 1.01 1.03 0.0M
2021-11-23 1.10 1.10 1.10 1.10 0.0M
2021-11-22 1.10 1.10 1.10 1.10 0.0M
2021-11-19 1.04 1.10 1.04 1.10 0.1M
2021-11-18 1.05 1.05 1.05 1.05 0.0M
2021-11-17 1.14 1.14 1.14 1.09 0.0M
2021-11-16 1.00 1.04 1.00 1.03 0.1M
2021-11-15 1.00 1.00 1.00 1.00 0.0M
2021-11-12 1.00 1.00 1.00 1.00 0.0M
2021-11-11 1.11 1.11 0.98 1.00 0.1M
2021-11-10 1.14 1.14 1.14 1.10 0.0M
2021-11-09 1.13 1.18 1.01 1.06 0.1M
2021-11-08 1.10 1.10 1.10 1.08 0.0M
2021-11-05 1.09 1.09 1.09 1.07 0.0M
2021-11-04 1.06 1.06 1.06 1.06 0.0M
2021-11-03 1.08 1.08 1.08 1.06 0.0M
2021-11-02 1.03 1.03 1.03 1.03 0.0M
2021-11-01 1.03 1.03 1.03 1.03 0.0M
2021-10-29 1.03 1.03 1.03 1.03 0.0M
2021-10-28 1.03 1.03 1.03 1.03 0.0M
2021-10-27 1.01 1.01 1.01 1.01 0.0M
2021-10-26 1.03 1.03 1.01 1.01 0.1M
2021-10-25 1.05 1.10 1.05 1.09 0.0M
2021-10-22 1.04 1.04 1.04 1.04 0.0M
2021-10-21 1.04 1.04 1.04 1.04 0.0M
2021-10-20 1.04 1.05 1.04 1.04 0.1M
2021-10-19 1.05 1.10 1.03 1.05 0.0M
2021-10-18 1.03 1.03 1.03 1.05 0.0M
2021-10-15 1.07 1.12 1.02 1.10 0.1M
2021-10-12 1.10 1.10 1.10 1.07 0.0M
2021-10-11 1.03 1.05 1.03 1.03 0.0M
2021-10-08 1.01 1.01 1.01 1.01 0.0M
2021-10-07 1.05 1.15 1.03 1.03 0.1M
2021-10-06 0.92 1.03 0.88 1.00 0.2M
2021-10-05 1.03 1.03 1.03 1.03 0.0M
2021-10-04 1.03 1.03 1.03 1.03 0.0M
2021-09-30 1.06 1.06 1.06 1.06 0.0M
2021-09-29 1.06 1.06 1.06 1.06 0.0M
2021-09-28 1.10 1.10 1.05 1.06 0.0M
2021-09-27 1.06 1.10 1.06 1.10 0.0M
2021-09-24 1.10 1.10 1.05 1.05 0.0M
2021-09-23 1.21 1.21 1.21 1.20 0.0M
2021-09-21 1.13 1.30 1.09 1.09 0.0M
2021-09-20 1.18 1.22 1.11 1.13 0.1M
2021-09-17 1.30 1.30 1.25 1.25 0.0M
2021-09-16 1.18 1.27 1.16 1.24 0.1M
2021-09-15 1.16 1.16 1.16 1.16 0.0M
2021-09-14 1.25 1.25 1.16 1.16 0.0M
2021-09-13 1.25 1.25 1.17 1.17 0.0M
2021-09-10 1.17 1.17 1.17 1.17 0.0M
2021-09-09 1.23 1.23 1.23 1.23 0.0M
2021-09-08 1.20 1.28 1.18 1.24 0.4M
2021-09-07 1.10 1.30 1.10 1.18 0.4M
2021-09-06 1.11 1.11 1.10 1.11 0.1M
2021-09-03 1.11 1.11 1.11 1.11 0.0M
2021-09-02 1.09 1.09 1.09 1.09 0.0M
2021-09-01 1.17 1.17 1.17 1.15 0.0M
2021-08-31 1.13 1.13 1.13 1.13 0.0M
2021-08-30 1.12 1.13 1.12 1.13 0.0M
2021-08-27 1.18 1.18 1.18 1.17 0.0M
2021-08-26 1.14 1.27 1.13 1.21 0.1M
2021-08-25 1.16 1.16 1.11 1.13 0.3M
2021-08-24 1.18 1.18 1.17 1.17 0.0M
2021-08-23 1.29 1.29 1.07 1.16 0.0M
2021-08-20 1.20 1.20 1.12 1.17 0.1M
2021-08-19 1.30 1.30 1.13 1.17 0.1M
2021-08-18 1.21 1.24 1.14 1.17 0.1M
2021-08-17 1.22 1.22 1.13 1.13 0.1M
2021-08-16 1.30 1.30 1.18 1.20 0.1M
2021-08-13 1.20 1.30 1.16 1.16 0.3M
2021-08-12 1.20 1.25 1.16 1.20 0.3M
2021-08-11 1.12 1.20 1.12 1.20 0.2M
2021-08-10 1.17 1.19 1.08 1.12 0.2M
2021-08-09 1.25 1.29 1.03 1.09 1.4M
2021-08-06 1.40 1.49 1.25 1.25 0.4M
2021-08-05 1.38 1.46 1.30 1.35 0.3M
2021-08-04 1.40 1.54 1.30 1.38 0.1M
2021-08-03 1.50 1.53 1.38 1.38 0.2M
2021-08-02 1.65 1.65 1.48 1.50 0.2M
2021-07-30 1.65 1.65 1.38 1.49 0.3M
2021-07-29 1.58 1.58 1.50 1.56 0.2M
2021-07-28 1.59 1.67 1.55 1.60 0.3M
2021-07-27 1.60 1.60 1.55 1.57 0.7M
2021-07-26 1.59 1.68 1.51 1.56 1.4M
2021-07-23 1.60 1.64 1.57 1.62 0.4M
2021-07-22 1.64 1.66 1.62 1.65 0.0M
2021-07-21 1.70 1.70 1.62 1.67 0.0M
2021-07-20 1.69 1.72 1.62 1.67 1.3M
2021-07-19 1.64 1.69 1.60 1.69 0.4M
2021-07-16 1.68 1.70 1.62 1.67 0.1M
2021-07-15 1.66 1.70 1.62 1.68 0.5M
2021-07-14 1.53 1.61 1.52 1.53 0.0M
2021-07-13 1.51 1.69 1.51 1.69 0.0M
2021-07-12 1.58 1.60 1.58 1.58 0.1M
2021-07-09 1.59 1.61 1.59 1.61 0.0M
2021-07-08 1.61 1.61 1.61 1.60 0.0M
2021-07-07 1.61 1.62 1.60 1.62 0.0M
2021-07-06 1.61 1.61 1.60 1.61 0.0M
2021-07-05 1.60 1.60 1.60 1.60 0.0M
2021-07-02 1.61 1.61 1.60 1.60 0.0M
2021-06-30 1.64 1.64 1.64 1.64 0.0M
2021-06-29 1.58 1.65 1.58 1.64 0.0M
2021-06-28 1.57 1.61 1.56 1.58 0.1M
2021-06-25 1.60 1.66 1.60 1.60 0.2M
2021-06-24 1.67 1.67 1.60 1.60 0.1M
2021-06-23 1.67 1.67 1.67 1.67 0.0M
2021-06-22 1.69 1.69 1.69 1.69 0.0M
2021-06-21 1.78 1.78 1.78 1.69 0.0M
2021-06-18 1.70 1.70 1.64 1.64 0.1M
2021-06-17 1.62 1.70 1.62 1.68 0.1M
2021-06-16 1.65 1.65 1.60 1.62 0.2M
2021-06-15 1.77 1.77 1.63 1.65 0.2M
2021-06-11 1.74 1.77 1.60 1.64 0.3M
2021-06-10 1.82 1.82 1.65 1.65 0.1M
2021-06-09 1.82 1.86 1.67 1.78 0.3M
2021-06-08 1.71 1.84 1.66 1.79 0.1M
2021-06-07 1.68 1.71 1.65 1.70 0.1M
2021-06-04 1.66 1.67 1.60 1.60 0.2M
2021-06-03 1.63 1.69 1.57 1.65 0.5M
2021-06-02 1.76 1.76 1.56 1.60 0.2M
2021-06-01 1.69 1.70 1.60 1.61 0.0M
2021-05-31 1.78 1.78 1.59 1.67 0.2M
2021-05-28 1.68 1.85 1.61 1.70 0.6M
2021-05-27 1.80 1.87 1.60 1.66 0.5M
2021-05-26 2.02 2.02 1.70 1.80 0.6M
2021-05-25 2.05 2.05 1.86 1.93 0.2M
2021-05-24 2.08 2.08 1.85 1.98 0.2M
2021-05-21 2.14 2.15 1.90 2.01 0.3M
2021-05-20 2.16 2.18 1.99 2.04 0.3M
2021-05-18 2.18 2.23 2.06 2.10 0.3M
2021-05-17 2.14 2.27 2.08 2.13 0.7M
2021-05-14 2.14 2.14 2.04 2.10 0.9M
2021-05-13 2.17 2.20 1.85 1.96 0.9M
2021-05-12 1.94 2.09 1.82 2.08 1.0M
2021-05-11 1.56 1.99 1.51 1.88 0.4M
2021-05-10 1.73 1.78 1.54 1.61 0.8M
2021-05-07 1.81 2.15 1.75 1.78 0.9M
2021-05-06 2.90 3.15 1.67 1.79 1.9M
2021-05-05 2.85 2.85 2.75 2.85 0.1M
2021-05-04 3.20 3.30 2.65 2.85 0.6M
2021-05-03 2.55 3.10 2.49 3.10 0.7M
2021-04-30 2.31 2.60 2.22 2.55 0.6M
2021-04-29 2.29 2.34 2.29 2.31 0.1M
2021-04-28 2.08 2.30 2.08 2.13 0.1M
2021-04-27 1.91 2.20 1.86 2.00 0.2M
2021-04-26 2.05 2.10 1.81 1.90 0.5M
2021-04-23 2.18 2.18 2.06 2.10 0.7M
2021-04-22 2.10 2.34 2.01 2.15 0.3M
2021-04-21 2.08 2.38 1.95 2.10 1.2M
2021-04-20 1.76 2.17 1.72 2.07 1.2M
2021-04-19 1.48 1.61 1.48 1.55 0.2M
2021-04-16 1.58 1.58 1.44 1.49 0.5M
2021-04-15 1.47 1.47 1.37 1.38 0.0M
2021-04-14 1.44 1.50 1.33 1.47 0.3M
2021-04-13 1.40 1.40 1.33 1.36 0.1M
2021-04-12 1.44 1.45 1.40 1.43 0.1M
2021-04-09 1.50 1.50 1.50 1.50 0.0M
2021-04-08 1.51 1.51 1.51 1.51 0.0M
2021-04-07 1.49 1.51 1.45 1.51 0.3M
2021-04-01 1.40 1.48 1.40 1.43 0.1M
2021-03-31 1.40 1.40 1.37 1.40 0.1M
2021-03-30 1.36 1.36 1.36 1.36 0.0M
2021-03-29 1.34 1.37 1.34 1.37 0.0M
2021-03-26 1.39 1.39 1.39 1.34 0.0M
2021-03-25 1.24 1.24 1.23 1.24 0.0M
2021-03-24 1.49 1.50 1.26 1.26 0.1M
2021-03-23 1.20 1.45 1.20 1.40 0.2M
2021-03-22 1.29 1.29 1.29 1.29 0.0M
2021-03-19 1.31 1.31 1.31 1.31 0.0M
2021-03-18 1.33 1.33 1.33 1.33 0.0M
2021-03-17 1.33 1.34 1.27 1.34 0.0M
2021-03-16 1.27 1.27 1.27 1.27 0.0M
2021-03-15 1.32 1.32 1.27 1.27 0.0M
2021-03-12 1.26 1.34 1.26 1.32 0.0M
2021-03-11 1.42 1.42 1.42 1.36 0.0M
2021-03-10 1.43 1.43 1.31 1.36 0.0M
2021-03-09 1.32 1.43 1.26 1.33 0.1M
2021-03-08 1.28 1.43 1.25 1.41 0.0M
2021-03-05 1.28 1.28 1.28 1.28 0.0M
2021-03-04 1.32 1.32 1.20 1.29 0.0M
2021-03-03 1.25 1.28 1.25 1.28 0.0M
2021-03-02 1.30 1.30 1.20 1.29 0.0M
2021-03-01 1.30 1.36 1.28 1.31 0.0M
2021-02-26 1.21 1.35 1.21 1.31 0.0M
2021-02-25 1.38 1.38 1.28 1.34 0.1M
2021-02-24 1.50 1.50 1.37 1.50 0.2M
2021-02-23 1.59 1.59 1.35 1.49 0.1M
2021-02-22 1.55 1.55 1.35 1.43 0.1M
2021-02-19 1.20 1.56 1.20 1.48 0.5M
2021-02-18 1.15 1.23 1.15 1.16 0.1M
2021-02-17 1.20 1.23 1.14 1.16 0.0M
2021-02-16 1.12 1.16 1.12 1.12 0.0M
2021-02-11 1.18 1.22 1.12 1.12 0.0M
2021-02-10 1.16 1.23 1.16 1.21 0.0M
2021-02-09 1.19 1.19 1.11 1.17 0.0M
2021-02-08 1.15 1.15 1.15 1.15 0.3M
2021-02-05 1.08 1.08 1.07 1.09 0.0M
2021-02-04 1.06 1.09 1.06 1.08 0.0M
2021-02-03 1.12 1.12 1.12 1.12 0.0M
2021-02-02 1.12 1.12 1.12 1.12 0.3M
2021-02-01 1.12 1.12 1.12 1.12 0.0M
2021-01-29 1.12 1.12 1.06 1.12 0.0M
2021-01-28 1.12 1.15 1.12 1.12 0.1M
2021-01-27 1.15 1.23 1.11 1.18 0.0M
2021-01-26 1.20 1.20 1.18 1.18 0.0M
2021-01-25 1.10 1.18 1.10 1.17 0.1M
2021-01-22 1.11 1.14 1.11 1.12 0.1M
2021-01-21 1.17 1.17 1.16 1.15 0.0M
2021-01-20 1.12 1.18 1.12 1.18 0.1M
2021-01-19 1.10 1.11 1.08 1.11 0.1M
2021-01-18 1.11 1.11 1.11 1.11 0.0M
2021-01-15 1.10 1.10 1.10 1.10 0.0M
2021-01-14 1.13 1.18 1.13 1.16 0.0M
2021-01-13 1.20 1.20 1.05 1.07 0.2M
2021-01-12 1.18 1.20 1.15 1.20 0.1M
2021-01-11 1.13 1.13 1.13 1.13 0.0M
2021-01-08 1.18 1.18 1.10 1.11 0.0M
2021-01-07 1.18 1.19 1.18 1.17 0.0M
2021-01-06 1.12 1.12 1.06 1.06 0.0M
2021-01-05 1.16 1.16 1.12 1.12 0.0M
2021-01-04 1.13 1.15 1.12 1.15 0.1M