Viva China

0933
🏛️ hong-kong →
0.60
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 0.62 0.64 0.60 0.60 31.7M
2025-09-25 0.64 0.65 0.60 0.62 19.0M
2025-09-24 0.63 0.67 0.63 0.64 6.7M
2025-09-23 0.64 0.65 0.64 0.65 2.0M
2025-09-22 0.64 0.66 0.62 0.65 8.5M
2025-09-19 0.67 0.67 0.63 0.64 9.2M
2025-09-18 0.68 0.68 0.64 0.66 6.0M
2025-09-17 0.68 0.69 0.67 0.68 2.3M
2025-09-16 0.68 0.70 0.66 0.69 2.2M
2025-09-15 0.67 0.69 0.65 0.68 3.8M
2025-09-12 0.70 0.70 0.63 0.69 13.0M
2025-09-11 0.69 0.70 0.69 0.70 1.4M
2025-09-10 0.71 0.72 0.68 0.71 5.2M
2025-09-09 0.71 0.73 0.70 0.70 6.6M
2025-09-08 0.70 0.74 0.69 0.73 6.3M
2025-09-05 0.71 0.74 0.70 0.72 6.2M
2025-09-04 0.68 0.71 0.67 0.70 4.0M
2025-09-03 0.68 0.71 0.68 0.70 3.1M
2025-09-02 0.69 0.71 0.66 0.70 5.2M
2025-09-01 0.71 0.72 0.69 0.69 3.1M
2025-08-29 0.72 0.75 0.71 0.74 4.6M
2025-08-28 0.70 0.71 0.68 0.71 1.9M
2025-08-27 0.71 0.74 0.68 0.71 7.9M
2025-08-26 0.73 0.75 0.70 0.72 4.5M
2025-08-25 0.72 0.76 0.72 0.75 9.6M
2025-08-22 0.71 0.74 0.70 0.72 8.8M
2025-08-21 0.68 0.73 0.67 0.71 1.8M
2025-08-20 0.70 0.70 0.66 0.68 1.3M
2025-08-19 0.71 0.71 0.68 0.69 3.0M
2025-08-18 0.69 0.73 0.69 0.71 4.1M
2025-08-15 0.68 0.69 0.66 0.69 1.9M
2025-08-14 0.64 0.70 0.63 0.68 11.8M
2025-08-13 0.60 0.64 0.60 0.64 7.6M
2025-08-12 0.58 0.60 0.58 0.60 1.0M
2025-08-11 0.60 0.61 0.58 0.58 3.8M
2025-08-08 0.54 0.57 0.54 0.57 1.4M
2025-08-07 0.55 0.56 0.54 0.56 0.6M
2025-08-06 0.55 0.55 0.54 0.55 0.4M
2025-08-05 0.53 0.55 0.53 0.54 1.3M
2025-08-04 0.53 0.53 0.51 0.53 2.0M
2025-08-01 0.55 0.55 0.53 0.53 0.9M
2025-07-31 0.55 0.56 0.53 0.53 4.3M
2025-07-30 0.60 0.60 0.54 0.54 3.0M
2025-07-29 0.54 0.58 0.54 0.58 2.9M
2025-07-28 0.56 0.56 0.53 0.53 4.6M
2025-07-25 0.61 0.61 0.55 0.57 15.3M
2025-07-24 0.62 0.63 0.61 0.62 1.3M
2025-07-23 0.65 0.65 0.62 0.62 2.6M
2025-07-22 0.65 0.65 0.61 0.63 8.1M
2025-07-21 0.57 0.66 0.57 0.64 28.0M
2025-07-18 0.52 0.60 0.52 0.56 21.9M
2025-07-17 0.50 0.52 0.49 0.52 10.7M
2025-07-16 0.48 0.50 0.48 0.50 7.1M
2025-07-15 0.48 0.48 0.47 0.48 5.4M
2025-07-14 0.46 0.48 0.46 0.48 5.6M
2025-07-11 0.46 0.47 0.45 0.45 4.3M
2025-07-10 0.43 0.46 0.42 0.46 6.9M
2025-07-09 0.43 0.44 0.42 0.42 4.0M
2025-07-08 0.43 0.44 0.41 0.43 4.6M
2025-07-07 0.45 0.46 0.42 0.43 8.7M
2025-07-04 0.45 0.46 0.44 0.45 2.0M
2025-07-03 0.46 0.48 0.45 0.46 8.0M
2025-07-02 0.41 0.47 0.41 0.46 10.8M
2025-06-30 0.41 0.43 0.41 0.41 2.4M
2025-06-27 0.41 0.42 0.40 0.42 2.1M
2025-06-26 0.41 0.42 0.40 0.41 1.4M
2025-06-25 0.41 0.41 0.40 0.41 3.3M
2025-06-24 0.41 0.42 0.40 0.41 8.4M
2025-06-23 0.39 0.43 0.39 0.40 13.2M
2025-06-20 0.35 0.42 0.35 0.40 23.0M
2025-06-19 0.34 0.35 0.34 0.34 1.6M
2025-06-18 0.37 0.37 0.35 0.35 1.4M
2025-06-17 0.38 0.39 0.36 0.36 6.0M
2025-06-16 0.38 0.39 0.38 0.38 3.9M
2025-06-13 0.38 0.39 0.37 0.38 5.4M
2025-06-12 0.36 0.38 0.36 0.37 5.5M
2025-06-11 0.35 0.37 0.32 0.37 15.7M
2025-06-10 0.35 0.35 0.34 0.35 4.3M
2025-06-09 0.35 0.35 0.33 0.35 4.3M
2025-06-06 0.33 0.34 0.33 0.34 3.9M
2025-06-05 0.34 0.35 0.34 0.34 1.3M
2025-06-04 0.32 0.33 0.31 0.33 2.0M
2025-06-03 0.31 0.32 0.30 0.32 1.5M
2025-06-02 0.32 0.32 0.30 0.31 3.3M
2025-05-30 0.33 0.33 0.32 0.32 1.8M
2025-05-29 0.34 0.34 0.32 0.33 3.1M
2025-05-28 0.34 0.34 0.33 0.33 2.1M
2025-05-27 0.34 0.35 0.34 0.34 2.8M
2025-05-26 0.35 0.35 0.34 0.34 1.8M
2025-05-23 0.36 0.36 0.35 0.35 0.8M
2025-05-22 0.36 0.37 0.36 0.36 0.7M
2025-05-21 0.36 0.37 0.36 0.36 0.9M
2025-05-20 0.37 0.37 0.36 0.36 0.3M
2025-05-19 0.37 0.37 0.36 0.37 0.4M
2025-05-16 0.38 0.38 0.37 0.37 0.9M
2025-05-15 0.36 0.38 0.36 0.38 2.0M
2025-05-14 0.37 0.39 0.36 0.37 1.5M
2025-05-13 0.35 0.37 0.35 0.36 5.0M
2025-05-12 0.36 0.36 0.35 0.36 0.9M
2025-05-09 0.35 0.35 0.35 0.35 1.5M
2025-05-08 0.37 0.37 0.36 0.36 1.8M
2025-05-07 0.36 0.37 0.36 0.36 3.0M
2025-05-06 0.37 0.39 0.36 0.36 7.2M
2025-05-02 0.36 0.37 0.36 0.37 2.4M
2025-04-30 0.38 0.38 0.36 0.36 2.9M
2025-04-29 0.37 0.38 0.36 0.37 1.6M
2025-04-28 0.36 0.37 0.36 0.37 0.6M
2025-04-25 0.38 0.38 0.36 0.36 1.5M
2025-04-24 0.37 0.40 0.37 0.37 1.4M
2025-04-23 0.37 0.37 0.36 0.36 1.5M
2025-04-22 0.35 0.38 0.35 0.37 4.9M
2025-04-17 0.38 0.38 0.34 0.35 2.5M
2025-04-16 0.37 0.38 0.37 0.38 0.5M
2025-04-15 0.38 0.39 0.38 0.38 5.4M
2025-04-14 0.40 0.40 0.37 0.38 0.3M
2025-04-11 0.36 0.40 0.36 0.39 0.6M
2025-04-10 0.38 0.40 0.37 0.37 2.0M
2025-04-09 0.38 0.38 0.34 0.38 1.9M
2025-04-08 0.38 0.38 0.37 0.38 0.6M
2025-04-07 0.40 0.40 0.36 0.37 3.9M
2025-04-03 0.44 0.44 0.43 0.44 0.5M
2025-04-02 0.46 0.46 0.44 0.44 1.4M
2025-04-01 0.46 0.46 0.45 0.45 1.4M
2025-03-31 0.46 0.46 0.43 0.46 1.4M
2025-03-28 0.47 0.47 0.44 0.46 1.2M
2025-03-27 0.46 0.46 0.46 0.46 2.1M
2025-03-26 0.48 0.48 0.46 0.46 1.0M
2025-03-25 0.46 0.48 0.46 0.46 1.7M
2025-03-24 0.48 0.48 0.46 0.46 0.4M
2025-03-21 0.48 0.49 0.48 0.48 0.3M
2025-03-20 0.49 0.49 0.48 0.49 0.6M
2025-03-19 0.50 0.50 0.48 0.48 2.1M
2025-03-18 0.52 0.52 0.48 0.48 2.6M
2025-03-17 0.47 0.49 0.47 0.49 0.8M
2025-03-14 0.47 0.49 0.47 0.47 0.7M
2025-03-13 0.47 0.48 0.47 0.47 0.9M
2025-03-12 0.48 0.48 0.46 0.46 1.3M
2025-03-11 0.48 0.48 0.48 0.48 0.7M
2025-03-10 0.48 0.49 0.47 0.49 1.5M
2025-03-07 0.51 0.51 0.48 0.48 10.9M
2025-03-06 0.52 0.52 0.51 0.51 0.9M
2025-03-05 0.51 0.53 0.50 0.53 1.6M
2025-03-04 0.52 0.52 0.50 0.51 0.5M
2025-03-03 0.49 0.52 0.49 0.52 1.4M
2025-02-28 0.52 0.52 0.48 0.50 5.9M
2025-02-27 0.52 0.52 0.50 0.51 0.7M
2025-02-26 0.52 0.53 0.51 0.51 4.7M
2025-02-25 0.52 0.53 0.52 0.53 2.8M
2025-02-24 0.55 0.55 0.53 0.54 3.7M
2025-02-21 0.55 0.57 0.54 0.56 1.1M
2025-02-20 0.54 0.54 0.54 0.54 0.1M
2025-02-19 0.54 0.57 0.54 0.55 2.4M
2025-02-18 0.55 0.55 0.54 0.55 1.1M
2025-02-17 0.56 0.56 0.54 0.55 0.9M
2025-02-14 0.57 0.57 0.55 0.55 4.7M
2025-02-13 0.56 0.57 0.56 0.56 0.7M
2025-02-12 0.57 0.58 0.56 0.56 3.4M
2025-02-11 0.59 0.59 0.54 0.57 6.4M
2025-02-10 0.59 0.60 0.58 0.58 1.9M
2025-02-07 0.57 0.59 0.56 0.59 1.7M
2025-02-06 0.58 0.58 0.56 0.57 0.6M
2025-02-05 0.59 0.59 0.57 0.58 0.7M
2025-02-04 0.58 0.60 0.58 0.59 1.7M
2025-02-03 0.58 0.59 0.58 0.58 0.3M
2025-01-28 0.59 0.59 0.59 0.59 0.0M
2025-01-27 0.58 0.59 0.57 0.59 0.3M
2025-01-24 0.58 0.59 0.57 0.58 0.9M
2025-01-23 0.59 0.59 0.59 0.59 0.1M
2025-01-22 0.59 0.60 0.58 0.59 0.4M
2025-01-21 0.60 0.61 0.59 0.59 0.6M
2025-01-20 0.61 0.61 0.59 0.59 0.4M
2025-01-17 0.62 0.64 0.60 0.61 3.2M
2025-01-16 0.61 0.64 0.60 0.63 2.1M
2025-01-15 0.57 0.61 0.56 0.61 3.8M
2025-01-14 0.55 0.58 0.55 0.57 1.1M
2025-01-13 0.56 0.57 0.53 0.55 2.6M
2025-01-10 0.58 0.59 0.56 0.57 1.9M
2025-01-09 0.56 0.58 0.56 0.57 0.9M
2025-01-08 0.56 0.57 0.56 0.57 0.1M
2025-01-07 0.57 0.57 0.56 0.56 0.3M
2025-01-06 0.57 0.58 0.57 0.57 1.4M
2025-01-03 0.60 0.61 0.57 0.57 3.2M
2025-01-02 0.61 0.62 0.60 0.62 0.9M