VCREDIT

2003
🏛️ hong-kong →
3.42
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
2022-12-30 2.92 2.92 2.92 2.92 0.0M
2022-12-29 2.80 2.80 2.80 2.80 0.0M
2022-12-28 2.80 2.80 2.80 2.80 0.0M
2022-12-23 2.81 2.81 2.80 2.80 0.0M
2022-12-22 2.81 2.81 2.81 2.81 0.0M
2022-12-21 2.92 2.92 2.80 2.81 0.0M
2022-12-20 2.90 2.90 2.80 2.87 0.0M
2022-12-19 2.80 2.87 2.80 2.80 0.0M
2022-12-16 2.75 2.80 2.75 2.80 0.0M
2022-12-15 2.75 2.75 2.75 2.75 0.0M
2022-12-14 2.74 2.75 2.74 2.75 0.0M
2022-12-13 2.62 2.65 2.62 2.62 0.0M
2022-12-12 2.57 2.62 2.57 2.62 0.0M
2022-12-09 2.67 2.67 2.56 2.65 0.1M
2022-12-08 2.61 2.67 2.56 2.67 0.0M
2022-12-07 2.71 2.71 2.71 2.71 0.0M
2022-12-06 2.71 2.71 2.71 2.71 0.0M
2022-12-05 2.70 2.70 2.70 2.70 0.0M
2022-12-02 2.65 2.65 2.65 2.70 0.0M
2022-12-01 2.66 2.67 2.65 2.67 0.1M
2022-11-30 2.61 2.61 2.61 2.61 0.0M
2022-11-29 2.61 2.61 2.61 2.61 0.0M
2022-11-28 2.59 2.62 2.59 2.60 0.0M
2022-11-25 2.81 2.81 2.58 2.60 0.0M
2022-11-24 2.83 2.83 2.83 2.83 0.0M
2022-11-23 2.94 2.94 2.94 2.94 0.0M
2022-11-22 2.94 2.94 2.94 2.94 0.0M
2022-11-21 2.95 2.95 2.80 2.94 0.0M
2022-11-18 2.94 2.94 2.94 2.94 0.0M
2022-11-17 2.84 2.95 2.82 2.95 0.0M
2022-11-16 2.83 2.95 2.83 2.95 0.2M
2022-11-15 2.80 2.80 2.80 2.83 0.0M
2022-11-14 2.78 2.78 2.78 2.82 0.0M
2022-11-11 2.86 2.90 2.76 2.78 0.0M
2022-11-10 2.79 2.79 2.79 2.79 0.0M
2022-11-09 2.79 2.79 2.79 2.79 0.0M
2022-11-08 2.79 2.79 2.79 2.79 0.0M
2022-11-07 2.79 2.79 2.79 2.79 0.0M
2022-11-04 2.67 2.84 2.67 2.80 0.0M
2022-11-03 2.63 2.63 2.63 2.67 0.0M
2022-11-02 2.65 2.65 2.65 2.65 0.0M
2022-11-01 2.62 2.65 2.60 2.65 0.0M
2022-10-31 2.62 2.63 2.62 2.63 0.0M
2022-10-28 2.68 2.70 2.65 2.65 0.0M
2022-10-27 2.77 2.88 2.64 2.67 0.0M
2022-10-26 2.64 2.88 2.64 2.88 0.0M
2022-10-25 2.69 2.73 2.68 2.68 0.0M
2022-10-24 2.88 2.88 2.68 2.80 0.0M
2022-10-21 2.90 2.93 2.88 2.92 0.0M
2022-10-20 2.91 2.91 2.90 2.90 0.0M
2022-10-19 2.96 3.10 2.88 2.91 0.0M
2022-10-18 2.93 3.05 2.90 3.05 0.0M
2022-10-17 2.94 2.97 2.90 2.97 0.0M
2022-10-14 3.07 3.17 3.07 3.07 0.1M
2022-10-13 3.18 3.18 3.02 3.10 0.1M
2022-10-12 3.20 3.25 3.16 3.25 1.0M
2022-10-11 3.21 3.25 3.18 3.18 0.0M
2022-10-10 3.22 3.25 3.22 3.25 0.0M
2022-10-07 3.23 3.34 3.18 3.24 0.1M
2022-10-06 3.22 3.25 3.20 3.24 0.1M
2022-10-05 3.22 3.33 3.22 3.25 0.1M
2022-10-03 3.26 3.26 3.20 3.25 0.1M
2022-09-30 3.28 3.33 3.24 3.28 0.1M
2022-09-29 3.25 3.33 3.25 3.33 0.1M
2022-09-28 3.25 3.34 3.25 3.32 0.1M
2022-09-27 3.24 3.39 3.22 3.38 0.1M
2022-09-26 3.17 3.35 3.17 3.35 0.1M
2022-09-23 3.18 3.26 3.18 3.20 0.1M
2022-09-22 3.13 3.30 3.13 3.20 1.4M
2022-09-21 3.27 3.27 3.20 3.27 0.0M
2022-09-20 3.18 3.32 3.18 3.20 0.1M
2022-09-19 3.27 3.41 3.17 3.17 0.1M
2022-09-16 3.30 3.45 3.26 3.45 0.1M
2022-09-15 3.34 3.55 3.24 3.45 0.1M
2022-09-14 3.31 3.48 3.20 3.48 0.1M
2022-09-13 3.26 3.44 3.20 3.44 0.0M
2022-09-09 3.40 3.40 3.40 3.40 0.0M
2022-09-08 3.20 3.38 3.20 3.38 0.1M
2022-09-07 3.20 3.35 3.20 3.35 0.0M
2022-09-06 3.20 3.20 3.20 3.20 0.0M
2022-09-05 3.20 3.20 3.20 3.20 0.0M
2022-09-02 3.20 3.20 3.20 3.20 0.0M
2022-09-01 3.20 3.20 3.20 3.20 0.0M
2022-08-31 3.20 3.21 3.20 3.20 0.0M
2022-08-30 3.25 3.25 3.24 3.24 0.0M
2022-08-29 3.46 3.60 3.21 3.24 0.0M
2022-08-26 3.18 3.38 3.18 3.38 0.0M
2022-08-25 3.01 3.10 2.88 3.10 1.2M
2022-08-24 3.10 3.10 3.10 3.10 0.0M
2022-08-23 3.10 3.10 3.10 3.10 0.0M
2022-08-22 3.10 3.10 3.10 3.10 0.0M
2022-08-19 3.18 3.18 3.18 3.18 0.0M
2022-08-18 3.18 3.18 3.18 3.18 0.0M
2022-08-17 3.18 3.18 3.18 3.18 0.0M
2022-08-16 3.18 3.18 3.18 3.18 0.0M
2022-08-15 3.19 3.19 3.19 3.19 0.0M
2022-08-12 3.19 3.19 3.19 3.19 0.0M
2022-08-11 3.19 3.19 3.19 3.19 0.0M
2022-08-10 3.19 3.19 3.19 3.19 0.0M
2022-08-09 3.19 3.19 3.19 3.19 0.0M
2022-08-08 3.19 3.19 3.19 3.19 0.0M
2022-08-05 3.15 3.19 3.00 3.19 0.0M
2022-08-04 3.30 3.30 3.30 3.30 0.0M
2022-08-03 3.30 3.30 3.30 3.30 0.0M
2022-08-02 3.10 3.30 3.04 3.30 0.0M
2022-08-01 3.10 3.10 3.10 3.10 0.0M
2022-07-29 3.10 3.10 3.10 3.10 0.0M
2022-07-28 3.10 3.10 3.10 3.10 0.0M
2022-07-27 3.10 3.10 3.10 3.10 0.0M
2022-07-26 3.10 3.10 3.10 3.10 0.0M
2022-07-25 3.29 3.29 3.29 3.29 0.0M
2022-07-22 3.29 3.29 3.29 3.29 0.0M
2022-07-21 3.31 3.31 3.31 3.31 0.0M
2022-07-20 3.31 3.31 3.31 3.31 0.0M
2022-07-19 3.31 3.31 3.31 3.31 0.0M
2022-07-18 3.31 3.31 3.31 3.31 0.0M
2022-07-15 3.31 3.31 3.31 3.31 0.0M
2022-07-14 3.39 3.39 3.39 3.37 0.0M
2022-07-13 3.19 3.19 3.19 3.19 0.0M
2022-07-12 3.20 3.20 3.20 3.19 0.0M
2022-07-11 3.47 3.47 3.47 3.47 0.0M
2022-07-08 3.49 3.49 3.49 3.49 0.0M
2022-07-07 3.49 3.49 3.49 3.49 0.0M
2022-07-06 3.49 3.49 3.49 3.49 0.0M
2022-07-05 3.49 3.49 3.49 3.49 0.0M
2022-07-04 3.49 3.49 3.49 3.49 0.0M
2022-06-30 3.21 3.50 3.21 3.50 0.0M
2022-06-29 3.40 3.40 3.40 3.40 0.0M
2022-06-28 3.36 3.40 3.36 3.40 0.0M
2022-06-27 3.24 3.26 3.24 3.26 0.0M
2022-06-24 3.18 3.18 3.18 3.18 0.0M
2022-06-23 3.18 3.18 3.18 3.18 0.0M
2022-06-22 3.10 3.10 3.10 3.10 0.0M
2022-06-21 3.09 3.10 3.09 3.10 0.0M
2022-06-20 3.11 3.11 3.11 3.11 0.0M
2022-06-17 3.03 3.03 3.03 3.03 0.0M
2022-06-16 3.10 3.10 3.10 3.10 0.0M
2022-06-15 3.25 3.25 3.03 3.10 0.0M
2022-06-14 3.24 3.25 3.03 3.18 0.0M
2022-06-13 3.25 3.25 3.25 3.25 0.0M
2022-06-10 3.15 3.25 3.15 3.25 0.0M
2022-06-09 3.04 3.15 2.90 3.00 0.0M
2022-06-08 3.25 3.25 3.25 3.25 0.0M
2022-06-07 3.25 3.25 3.25 3.25 0.0M
2022-06-06 3.13 3.25 3.13 3.25 0.0M
2022-06-02 3.04 3.04 3.04 3.04 0.0M
2022-06-01 3.04 3.04 3.04 3.04 0.0M
2022-05-31 3.04 3.04 3.04 3.04 0.0M
2022-05-30 3.04 3.04 3.04 3.04 0.0M
2022-05-27 3.00 3.05 2.99 3.04 0.0M
2022-05-26 3.00 3.00 3.00 3.00 0.0M
2022-05-25 3.07 3.07 3.07 3.07 0.0M
2022-05-24 3.00 3.00 3.00 3.07 0.0M
2022-05-23 3.07 3.07 3.07 3.07 0.0M
2022-05-20 3.01 3.19 3.01 3.07 0.0M
2022-05-19 3.05 3.05 3.05 3.05 0.0M
2022-05-18 3.06 3.06 3.06 3.06 0.0M
2022-05-17 3.06 3.06 3.06 3.06 0.0M
2022-05-16 3.06 3.06 3.06 3.06 0.0M
2022-05-13 2.99 3.10 2.99 3.10 0.0M
2022-05-12 2.96 3.01 2.96 3.00 0.0M
2022-05-11 3.00 3.00 3.00 3.00 0.0M
2022-05-10 3.00 3.01 3.00 3.00 0.0M
2022-05-06 3.01 3.01 3.01 3.01 0.0M
2022-05-05 3.02 3.02 3.02 3.02 0.0M
2022-05-04 3.02 3.02 3.02 3.02 0.0M
2022-05-03 3.16 3.16 3.16 3.16 0.0M
2022-04-29 3.15 3.16 3.04 3.16 0.1M
2022-04-28 3.00 3.00 3.00 3.00 0.0M
2022-04-27 2.96 3.13 2.96 3.00 0.0M
2022-04-26 3.00 3.00 3.00 3.00 0.0M
2022-04-25 3.00 3.00 3.00 3.00 0.0M
2022-04-22 3.06 3.16 2.98 3.02 0.0M
2022-04-21 3.20 3.23 3.11 3.13 0.1M
2022-04-20 3.29 3.29 3.29 3.24 0.0M
2022-04-19 3.20 3.24 3.20 3.22 0.0M
2022-04-14 3.23 3.23 3.23 3.23 0.0M
2022-04-13 3.30 3.30 3.30 3.30 0.0M
2022-04-12 3.35 3.35 3.30 3.30 0.0M
2022-04-11 3.45 3.45 3.45 3.45 0.0M
2022-04-08 3.45 3.45 3.45 3.45 0.0M
2022-04-07 3.45 3.45 3.45 3.45 0.0M
2022-04-06 3.57 3.57 3.45 3.45 0.0M
2022-04-04 3.58 3.58 3.46 3.51 0.0M
2022-04-01 3.46 3.59 3.42 3.58 0.0M
2022-03-31 3.62 3.62 3.51 3.60 0.1M
2022-03-30 3.75 3.82 3.75 3.70 0.0M
2022-03-29 3.75 3.75 3.41 3.51 0.0M
2022-03-28 3.62 3.87 3.20 3.76 0.0M
2022-03-25 3.66 3.82 3.60 3.70 0.1M
2022-03-24 3.56 3.85 3.56 3.68 0.1M
2022-03-23 3.11 3.50 3.11 3.40 0.2M
2022-03-21 3.00 3.20 3.00 3.11 0.0M
2022-03-18 2.97 3.12 2.92 3.12 0.0M
2022-03-17 3.19 3.25 2.97 3.00 0.0M
2022-03-16 3.06 3.18 3.04 3.08 0.0M
2022-03-15 3.19 3.19 3.04 3.06 0.0M
2022-03-14 3.17 3.30 3.12 3.22 0.0M
2022-03-11 3.25 3.30 3.24 3.30 0.0M
2022-03-10 3.35 3.35 3.35 3.35 0.0M
2022-03-09 3.40 3.40 3.40 3.40 0.0M
2022-03-08 3.39 3.39 3.39 3.39 0.0M
2022-03-07 3.38 3.50 3.32 3.47 0.0M
2022-03-04 3.43 3.43 3.43 3.43 0.0M
2022-03-03 3.38 3.38 3.38 3.38 0.0M
2022-03-02 3.40 3.49 3.32 3.49 0.0M
2022-03-01 3.63 3.63 3.63 3.63 0.0M
2022-02-28 3.65 3.65 3.65 3.65 0.0M
2022-02-25 3.50 3.71 3.46 3.66 0.0M
2022-02-24 3.73 3.76 3.54 3.54 0.0M
2022-02-23 3.74 3.75 3.73 3.75 0.0M
2022-02-22 3.82 3.83 3.73 3.73 0.0M
2022-02-21 3.82 3.82 3.82 3.82 0.0M
2022-02-18 3.82 3.82 3.82 3.82 0.0M
2022-02-17 3.82 3.83 3.82 3.83 0.0M
2022-02-16 3.82 3.82 3.82 3.82 0.0M
2022-02-14 3.84 3.84 3.82 3.82 0.0M
2022-02-11 4.00 4.00 3.83 3.83 0.0M
2022-02-10 3.90 4.00 3.90 4.00 0.0M
2022-02-07 3.94 3.94 3.94 3.94 0.0M
2022-02-04 4.00 4.00 3.82 3.83 0.0M
2022-01-31 4.00 4.00 4.00 4.00 0.0M
2022-01-28 4.00 4.00 4.00 4.00 0.0M
2022-01-27 3.84 4.00 3.84 4.00 0.0M
2022-01-26 3.98 3.98 3.98 3.98 0.0M
2022-01-25 3.98 3.98 3.98 3.98 0.0M
2022-01-24 3.98 3.98 3.98 3.98 0.0M
2022-01-21 4.09 4.10 3.90 3.98 0.0M
2022-01-20 4.00 4.00 4.00 4.00 0.0M
2022-01-19 4.00 4.00 3.88 4.00 0.0M
2022-01-17 4.09 4.09 4.09 4.09 0.0M
2022-01-14 3.91 4.13 3.91 4.10 0.0M
2022-01-13 3.92 4.00 3.92 4.00 0.0M
2022-01-12 4.07 4.07 3.96 4.00 0.0M
2022-01-11 4.18 4.19 4.04 4.07 0.0M
2022-01-10 4.12 4.12 4.06 4.06 0.0M
2022-01-07 4.08 4.25 4.08 4.08 0.0M
2022-01-06 4.13 4.29 4.12 4.12 0.0M
2022-01-05 4.30 4.30 4.12 4.24 0.0M
2022-01-03 4.25 4.28 4.18 4.25 0.0M