USPACE Tech

1725
🏛️ hong-kong →
0.89
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 6.31 6.35 5.98 6.13 8.7M
2022-12-29 5.69 6.64 5.63 6.03 22.8M
2022-12-28 5.97 6.12 5.59 5.69 7.4M
2022-12-23 5.96 6.21 5.91 5.94 6.4M
2022-12-22 6.45 6.46 5.90 6.05 11.9M
2022-12-21 6.31 6.54 6.12 6.33 5.5M
2022-12-20 6.47 6.83 6.17 6.24 13.5M
2022-12-19 7.14 7.14 6.20 6.40 14.2M
2022-12-16 7.33 7.44 7.08 7.14 8.4M
2022-12-15 7.12 8.19 7.09 7.33 42.1M
2022-12-14 7.59 7.71 6.92 6.93 15.3M
2022-12-13 8.20 8.35 7.56 7.59 19.2M
2022-12-12 8.25 8.78 7.40 8.20 44.7M
2022-12-09 8.20 8.55 7.80 7.80 30.0M
2022-12-08 8.36 8.84 7.71 8.09 40.4M
2022-12-07 8.19 9.98 7.14 8.02 146.1M
2022-12-06 5.18 8.19 5.18 8.19 115.8M
2022-12-05 4.73 4.96 4.50 4.94 16.0M
2022-12-02 4.63 4.99 4.39 4.63 15.8M
2022-12-01 4.96 5.06 4.50 4.63 15.7M
2022-11-30 5.06 5.28 4.70 4.85 23.0M
2022-11-29 4.65 4.97 4.27 4.93 36.8M
2022-11-28 5.47 5.60 4.60 4.64 24.3M
2022-11-25 5.61 6.30 5.45 5.49 24.6M
2022-11-24 6.73 6.80 5.45 5.52 28.5M
2022-11-23 7.69 7.76 6.35 6.73 10.4M
2022-11-22 8.00 8.10 7.52 7.66 3.3M
2022-11-21 8.76 8.91 8.09 8.12 4.6M
2022-11-18 9.28 9.28 8.70 8.76 5.6M
2022-11-17 9.07 9.29 8.74 9.18 4.2M
2022-11-16 9.15 9.35 8.77 8.88 6.1M
2022-11-15 9.10 9.19 8.78 8.87 7.0M
2022-11-14 9.38 9.60 8.73 8.99 5.0M
2022-11-11 9.66 10.24 9.05 9.22 3.0M
2022-11-10 10.00 10.10 9.11 9.31 1.1M
2022-11-09 10.44 10.78 9.80 10.00 0.6M
2022-11-08 11.20 11.20 10.38 10.38 0.4M
2022-11-07 9.76 11.20 9.69 10.98 2.0M
2022-11-04 9.33 9.91 9.32 9.76 0.8M
2022-11-03 9.70 9.70 9.22 9.47 0.2M
2022-11-02 9.50 9.70 9.27 9.70 0.4M
2022-11-01 9.41 9.79 8.71 9.56 1.2M
2022-10-31 9.02 9.13 8.62 8.75 0.3M
2022-10-28 9.77 9.90 8.81 9.06 0.5M
2022-10-27 10.06 10.20 9.33 9.60 1.1M
2022-10-26 9.83 10.70 9.54 9.98 0.6M
2022-10-25 9.78 10.10 9.45 9.83 0.3M
2022-10-24 10.46 10.46 9.43 9.78 0.5M
2022-10-21 10.38 10.92 10.38 10.46 0.6M
2022-10-20 9.80 11.18 9.62 10.68 1.4M
2022-10-19 10.10 10.30 9.80 9.95 0.5M
2022-10-18 10.50 10.50 9.91 10.10 0.5M
2022-10-17 9.80 10.20 9.78 10.00 0.3M
2022-10-14 10.64 10.64 9.97 10.00 0.6M
2022-10-13 10.82 10.90 10.10 10.38 0.6M
2022-10-12 10.20 11.38 9.66 10.94 2.1M
2022-10-11 9.90 10.20 9.18 9.93 0.6M
2022-10-10 11.58 11.58 9.86 9.90 1.1M
2022-10-07 11.56 11.58 11.14 11.38 0.2M
2022-10-06 12.16 12.16 11.66 11.96 0.1M
2022-10-05 11.58 12.24 11.30 12.20 0.4M
2022-10-03 11.34 11.90 11.12 11.44 0.1M
2022-09-30 11.36 11.54 11.02 11.08 0.1M
2022-09-29 12.48 12.50 11.34 11.36 0.3M
2022-09-28 11.54 12.98 11.54 11.92 1.8M
2022-09-27 12.60 12.60 11.80 11.98 1.1M
2022-09-26 12.70 13.00 12.40 12.60 0.7M
2022-09-23 13.50 13.50 12.34 12.70 0.8M
2022-09-22 12.86 14.52 12.66 13.22 2.3M
2022-09-21 13.50 13.50 12.56 12.66 1.1M
2022-09-20 13.98 14.38 13.12 13.38 0.9M
2022-09-19 14.12 15.10 13.76 13.84 1.2M
2022-09-16 14.04 15.62 13.50 13.92 2.8M
2022-09-15 12.68 16.20 12.10 14.36 6.0M
2022-09-14 12.90 13.00 12.12 12.30 1.0M
2022-09-13 14.12 14.52 12.80 13.20 1.7M
2022-09-09 15.50 15.90 13.68 14.12 4.6M
2022-09-08 15.76 17.00 14.60 15.30 7.2M
2022-09-07 13.00 18.80 13.00 14.76 13.7M
2022-09-06 17.98 17.98 12.90 12.92 6.5M
2022-09-05 9.40 18.60 9.40 16.20 13.3M
2022-09-02 8.98 9.48 8.74 9.25 0.3M
2022-09-01 8.50 9.29 8.50 8.98 0.1M
2022-08-31 8.90 9.02 8.50 8.79 0.1M
2022-08-30 9.09 9.28 8.79 9.09 0.2M
2022-08-29 9.55 9.55 9.11 9.22 0.1M
2022-08-26 9.36 9.61 9.20 9.55 0.2M
2022-08-25 9.78 9.78 9.32 9.36 0.1M
2022-08-24 9.82 10.24 9.46 9.78 1.2M
2022-08-23 10.98 10.98 9.41 9.82 0.7M
2022-08-22 8.21 10.38 8.09 9.87 2.0M
2022-08-19 7.90 8.13 7.90 8.07 0.1M
2022-08-18 8.01 8.11 7.90 7.90 0.3M
2022-08-17 8.10 8.27 7.90 8.01 0.4M
2022-08-16 8.34 8.34 8.03 8.03 0.2M
2022-08-15 8.45 8.45 8.20 8.34 0.2M
2022-08-12 8.61 8.89 8.47 8.54 0.2M
2022-08-11 8.01 9.08 8.01 8.83 0.6M
2022-08-10 8.16 8.39 8.00 8.20 0.2M
2022-08-09 8.02 8.51 8.02 8.33 0.3M
2022-08-08 8.90 8.90 7.95 8.35 0.7M
2022-08-05 8.62 9.26 8.60 9.13 0.2M
2022-08-04 8.70 9.30 8.40 8.62 0.7M
2022-08-03 9.11 9.88 8.36 8.36 0.5M
2022-08-02 10.40 10.64 8.65 9.21 0.7M
2022-08-01 8.52 10.48 8.50 10.38 0.9M
2022-07-29 9.51 9.52 8.62 8.70 0.4M
2022-07-28 9.37 10.02 9.37 9.50 0.3M
2022-07-27 9.99 10.22 9.37 9.40 0.3M
2022-07-26 10.20 10.20 9.17 10.00 0.7M
2022-07-25 11.68 11.68 10.32 10.32 0.3M
2022-07-22 12.34 12.34 11.34 11.52 0.3M
2022-07-21 12.90 12.90 11.78 12.00 1.0M
2022-07-20 13.02 13.36 12.22 12.80 1.2M
2022-07-19 13.44 13.92 12.80 12.80 0.6M
2022-07-18 14.10 14.10 12.96 13.44 0.3M
2022-07-15 14.32 14.42 13.50 13.50 1.3M
2022-07-14 15.44 15.44 13.80 14.86 1.9M
2022-07-13 16.08 16.50 14.10 15.30 1.1M
2022-07-12 16.66 16.66 14.74 15.80 1.6M
2022-07-11 16.86 16.92 15.50 16.50 1.4M
2022-07-08 16.98 17.40 16.50 17.00 1.5M
2022-07-07 17.24 17.24 16.50 16.98 1.6M
2022-07-06 17.88 17.88 16.62 17.34 1.6M
2022-07-05 18.60 18.60 17.36 17.60 1.2M
2022-07-04 18.50 18.66 16.80 17.80 1.4M
2022-06-30 17.92 18.38 17.78 17.82 1.4M
2022-06-29 19.24 19.24 17.46 17.78 2.5M
2022-06-28 18.38 19.60 18.24 19.28 1.2M
2022-06-27 18.78 19.38 18.52 18.66 1.3M
2022-06-24 18.46 18.76 18.02 18.64 0.3M
2022-06-23 17.84 18.24 17.80 18.22 0.1M
2022-06-22 18.60 18.60 17.80 17.84 0.0M
2022-06-21 18.80 18.80 17.84 18.20 0.2M
2022-06-20 18.70 18.70 17.92 18.24 0.1M
2022-06-17 18.80 18.80 17.74 18.14 0.1M
2022-06-16 18.14 18.18 17.68 17.88 0.1M
2022-06-15 17.92 19.40 17.92 18.12 0.2M
2022-06-14 18.00 18.50 17.76 17.92 0.1M
2022-06-13 18.30 18.52 17.58 18.52 0.2M
2022-06-10 18.48 18.48 17.90 18.36 0.3M
2022-06-09 18.54 19.60 18.40 19.00 0.5M
2022-06-08 19.16 19.40 17.88 18.38 1.5M
2022-06-07 19.12 19.28 18.64 18.84 0.3M
2022-06-06 19.82 20.00 19.10 19.40 0.1M
2022-06-02 19.00 20.00 18.70 19.72 0.8M
2022-06-01 19.56 20.15 19.00 19.20 0.4M
2022-05-31 21.50 21.75 19.86 19.86 0.3M
2022-05-30 21.30 22.00 20.85 21.10 0.3M
2022-05-27 19.60 21.45 19.60 20.85 0.4M
2022-05-26 19.00 19.60 18.50 19.58 0.4M
2022-05-25 19.66 20.00 18.90 19.00 0.4M
2022-05-24 20.50 20.80 18.74 19.66 0.3M
2022-05-23 21.10 21.50 20.30 20.45 0.5M
2022-05-20 21.10 21.60 20.65 21.15 0.5M
2022-05-19 21.40 21.65 20.55 21.05 0.5M
2022-05-18 21.30 22.20 20.20 21.60 0.5M
2022-05-17 21.60 22.50 20.80 21.35 0.5M
2022-05-16 21.20 22.85 21.00 22.00 0.5M
2022-05-13 18.36 21.80 18.22 21.50 1.0M
2022-05-12 18.38 18.40 16.90 17.96 0.4M
2022-05-11 17.80 18.40 17.70 17.90 0.4M
2022-05-10 17.38 17.82 16.22 17.52 0.4M
2022-05-06 18.40 18.40 17.60 17.60 0.4M
2022-05-05 19.68 19.68 18.60 18.78 0.3M
2022-05-04 19.76 19.76 18.66 19.06 0.4M
2022-05-03 19.52 19.60 19.00 19.50 0.3M
2022-04-29 19.54 20.30 19.10 20.00 1.6M
2022-04-28 19.06 19.78 19.00 19.54 0.4M
2022-04-27 18.62 20.40 18.60 19.48 0.4M
2022-04-26 20.45 20.45 18.58 18.70 0.4M
2022-04-25 21.25 21.25 18.40 20.45 0.5M
2022-04-22 20.80 21.50 20.00 21.30 0.3M
2022-04-21 21.55 22.50 20.40 20.80 0.5M
2022-04-20 21.75 23.50 20.60 21.60 0.6M
2022-04-19 19.00 22.50 18.82 21.70 0.9M
2022-04-14 20.00 20.00 18.20 18.30 0.6M
2022-04-13 18.12 19.50 17.24 19.26 0.5M
2022-04-12 18.58 19.44 17.18 18.02 0.5M
2022-04-11 21.35 21.35 17.88 18.32 0.6M
2022-04-08 26.20 27.10 20.00 21.35 1.1M
2022-04-07 18.52 26.50 18.40 26.00 1.5M
2022-04-06 14.10 18.40 13.90 18.18 0.7M
2022-04-04 13.00 14.30 12.82 14.10 0.5M
2022-04-01 12.20 13.48 12.20 13.00 0.2M
2022-03-31 13.78 13.78 13.16 13.22 0.5M
2022-03-30 13.00 13.92 13.00 13.82 0.2M
2022-03-29 13.96 13.98 12.92 13.30 0.2M
2022-03-28 13.98 14.00 12.62 13.80 0.3M
2022-03-25 14.50 14.50 13.30 13.76 0.2M
2022-03-24 14.80 15.38 14.10 14.20 0.4M
2022-03-23 14.18 15.22 14.06 14.80 0.4M
2022-03-22 14.60 14.60 13.86 14.20 0.4M
2022-03-21 14.80 14.88 13.50 14.78 0.4M
2022-03-18 14.48 14.70 13.46 14.00 0.4M
2022-03-17 15.50 15.50 14.24 14.48 0.3M
2022-03-16 13.82 15.00 13.12 14.50 0.4M
2022-03-15 16.00 16.00 12.72 13.80 0.3M
2022-03-14 16.00 16.00 13.00 15.00 0.5M
2022-03-11 16.40 16.50 15.80 16.04 0.3M
2022-03-10 16.42 17.00 15.90 16.60 0.4M
2022-03-09 18.30 18.30 15.60 16.48 0.5M
2022-03-08 18.80 19.68 17.90 17.96 0.3M
2022-03-07 18.60 19.00 18.28 18.50 0.3M
2022-03-04 18.46 18.70 17.62 18.66 0.3M
2022-03-03 19.48 19.90 18.58 18.58 0.3M
2022-03-02 19.60 20.25 19.14 19.48 0.3M
2022-03-01 20.00 20.35 19.16 19.46 0.3M
2022-02-28 20.00 20.50 19.92 20.00 0.3M
2022-02-25 19.80 20.80 19.62 20.00 0.2M
2022-02-24 21.00 21.20 19.22 19.86 0.1M
2022-02-23 21.80 22.20 21.00 21.15 0.3M
2022-02-22 22.55 22.75 20.95 21.20 0.3M
2022-02-21 21.10 23.00 21.10 22.55 0.2M
2022-02-18 23.00 23.10 21.80 22.00 0.3M
2022-02-17 23.20 23.40 23.00 23.10 0.4M
2022-02-16 23.80 23.85 23.00 23.20 0.4M
2022-02-15 23.50 24.10 22.95 23.35 0.4M
2022-02-14 23.65 23.65 22.80 23.05 0.2M
2022-02-11 23.90 24.00 23.00 23.65 0.4M
2022-02-10 23.80 23.95 22.50 23.90 0.4M
2022-02-09 22.35 24.20 22.35 23.80 0.6M
2022-02-08 20.65 22.75 20.25 22.35 0.5M
2022-02-07 19.88 21.05 19.26 20.45 1.2M
2022-02-04 20.00 20.00 18.70 19.02 0.4M
2022-01-31 20.10 20.15 19.50 19.92 0.8M
2022-01-28 20.50 20.95 19.52 20.30 0.4M
2022-01-27 22.20 23.15 19.80 20.50 1.8M
2022-01-26 23.50 24.15 21.80 22.20 1.6M
2022-01-25 23.70 24.55 23.40 23.40 1.4M
2022-01-24 24.40 24.50 23.15 23.55 2.6M
2022-01-21 25.00 25.15 24.20 24.35 1.4M
2022-01-20 26.30 26.30 24.75 25.10 2.1M
2022-01-19 25.00 26.50 24.60 25.95 1.5M
2022-01-18 27.70 28.00 24.60 25.10 1.7M
2022-01-17 24.45 28.00 24.45 27.75 1.6M
2022-01-14 25.90 25.90 24.30 24.50 1.5M
2022-01-13 26.30 26.30 25.35 25.40 1.3M
2022-01-12 26.20 26.50 25.40 26.35 0.9M
2022-01-11 26.30 26.40 25.65 26.20 0.5M
2022-01-10 26.25 26.95 26.00 26.30 0.4M
2022-01-07 27.00 27.20 25.85 26.25 0.5M
2022-01-06 26.70 27.25 26.05 26.05 0.5M
2022-01-05 27.00 27.45 26.20 26.50 0.4M
2022-01-04 26.90 28.15 25.95 27.35 0.5M
2022-01-03 27.00 27.70 25.20 26.00 0.7M