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
2021-12-31 1.57 1.61 1.51 1.54 6.1M
2021-12-30 1.48 1.59 1.48 1.58 5.7M
2021-12-29 1.49 1.52 1.48 1.50 1.7M
2021-12-28 1.48 1.52 1.47 1.49 1.7M
2021-12-24 1.51 1.53 1.47 1.48 3.4M
2021-12-23 1.51 1.53 1.48 1.51 1.3M
2021-12-22 1.51 1.55 1.47 1.51 8.1M
2021-12-21 1.49 1.51 1.47 1.51 3.2M
2021-12-20 1.53 1.53 1.48 1.49 10.5M
2021-12-17 1.58 1.58 1.51 1.55 5.1M
2021-12-16 1.57 1.58 1.55 1.58 2.1M
2021-12-15 1.56 1.60 1.54 1.58 5.2M
2021-12-14 1.55 1.57 1.54 1.56 3.8M
2021-12-13 1.56 1.59 1.54 1.55 5.8M
2021-12-10 1.56 1.56 1.53 1.56 7.5M
2021-12-09 1.59 1.60 1.49 1.56 20.5M
2021-12-08 1.60 1.62 1.59 1.59 7.5M
2021-12-07 1.57 1.60 1.57 1.60 5.5M
2021-12-06 1.61 1.61 1.55 1.56 3.0M
2021-12-03 1.60 1.63 1.58 1.61 4.3M
2021-12-02 1.62 1.62 1.58 1.58 7.2M
2021-12-01 1.66 1.67 1.61 1.63 6.0M
2021-11-30 1.66 1.71 1.64 1.66 97.2M
2021-11-29 1.72 1.74 1.64 1.66 14.9M
2021-11-26 1.70 1.77 1.69 1.72 15.4M
2021-11-25 1.68 1.72 1.68 1.70 5.1M
2021-11-24 1.65 1.74 1.64 1.72 7.9M
2021-11-23 1.68 1.68 1.63 1.67 12.5M
2021-11-22 1.79 1.83 1.68 1.72 17.3M
2021-11-19 1.78 1.84 1.74 1.80 30.0M
2021-11-18 1.72 1.78 1.70 1.78 21.3M
2021-11-17 1.67 1.73 1.64 1.72 30.9M
2021-11-16 1.65 1.68 1.64 1.66 11.0M
2021-11-15 1.64 1.68 1.63 1.65 26.6M
2021-11-12 1.57 1.62 1.57 1.62 44.9M
2021-11-11 1.51 1.55 1.51 1.55 3.1M
2021-11-10 1.52 1.52 1.45 1.51 3.5M
2021-11-09 1.48 1.52 1.48 1.52 4.7M
2021-11-08 1.51 1.51 1.47 1.49 5.0M
2021-11-05 1.52 1.58 1.49 1.52 14.1M
2021-11-04 1.48 1.54 1.48 1.52 8.4M
2021-11-03 1.45 1.49 1.45 1.47 2.7M
2021-11-02 1.46 1.48 1.41 1.45 5.0M
2021-11-01 1.53 1.53 1.40 1.44 16.3M
2021-10-29 1.51 1.52 1.47 1.52 3.1M
2021-10-28 1.58 1.58 1.47 1.48 9.6M
2021-10-27 1.62 1.62 1.53 1.59 6.1M
2021-10-26 1.55 1.61 1.53 1.59 18.5M
2021-10-25 1.55 1.55 1.48 1.51 2.6M
2021-10-22 1.52 1.54 1.47 1.52 3.4M
2021-10-21 1.54 1.54 1.48 1.50 3.1M
2021-10-20 1.55 1.55 1.50 1.53 4.1M
2021-10-19 1.53 1.54 1.47 1.53 8.9M
2021-10-18 1.44 1.55 1.42 1.53 13.9M
2021-10-15 1.43 1.45 1.38 1.45 7.6M
2021-10-12 1.41 1.43 1.38 1.41 3.8M
2021-10-11 1.44 1.45 1.38 1.41 7.0M
2021-10-08 1.51 1.51 1.40 1.44 7.3M
2021-10-07 1.48 1.52 1.45 1.49 8.0M
2021-10-06 1.51 1.52 1.43 1.45 9.1M
2021-10-05 1.41 1.53 1.41 1.51 8.8M
2021-10-04 1.48 1.48 1.41 1.44 2.8M
2021-09-30 1.41 1.46 1.39 1.46 5.1M
2021-09-29 1.40 1.41 1.38 1.41 5.1M
2021-09-28 1.42 1.42 1.37 1.40 4.7M
2021-09-27 1.46 1.46 1.37 1.41 21.6M
2021-09-24 1.52 1.52 1.44 1.46 19.6M
2021-09-23 1.56 1.59 1.50 1.51 7.3M
2021-09-21 1.53 1.55 1.46 1.55 13.4M
2021-09-20 1.59 1.59 1.46 1.53 20.6M
2021-09-17 1.53 1.61 1.53 1.60 13.8M
2021-09-16 1.63 1.63 1.50 1.53 16.1M
2021-09-15 1.53 1.64 1.52 1.60 13.6M
2021-09-14 1.60 1.60 1.51 1.53 18.5M
2021-09-13 1.69 1.69 1.56 1.59 28.8M
2021-09-10 1.69 1.73 1.66 1.69 19.4M
2021-09-09 1.70 1.82 1.66 1.68 57.8M
2021-09-08 1.75 1.80 1.68 1.71 16.7M
2021-09-07 1.64 1.75 1.64 1.75 33.8M
2021-09-06 1.63 1.66 1.58 1.64 16.3M
2021-09-03 1.60 1.64 1.55 1.62 9.0M
2021-09-02 1.70 1.70 1.57 1.60 21.8M
2021-09-01 1.65 1.76 1.64 1.67 33.8M
2021-08-31 1.64 1.67 1.61 1.66 28.2M
2021-08-30 1.51 1.67 1.50 1.67 72.1M
2021-08-27 1.46 1.49 1.42 1.49 4.7M
2021-08-26 1.49 1.49 1.42 1.46 13.2M
2021-08-25 1.53 1.54 1.44 1.48 19.9M
2021-08-24 1.49 1.56 1.46 1.52 29.6M
2021-08-23 1.42 1.47 1.42 1.46 14.5M
2021-08-20 1.46 1.46 1.35 1.40 35.0M
2021-08-19 1.46 1.50 1.43 1.45 24.4M
2021-08-18 1.42 1.53 1.40 1.46 29.7M
2021-08-17 1.51 1.52 1.39 1.41 30.4M
2021-08-16 1.44 1.53 1.34 1.50 32.0M
2021-08-13 1.42 1.47 1.34 1.40 18.3M
2021-08-12 1.43 1.43 1.34 1.41 24.0M
2021-08-11 1.49 1.50 1.42 1.44 17.8M
2021-08-10 1.45 1.53 1.45 1.49 15.6M
2021-08-09 1.49 1.49 1.40 1.45 27.2M
2021-08-06 1.50 1.57 1.45 1.49 22.2M
2021-08-05 1.71 1.72 1.48 1.49 81.5M
2021-08-04 1.44 1.69 1.42 1.68 161.3M
2021-08-03 1.20 1.28 1.18 1.28 26.6M
2021-08-02 1.20 1.21 1.16 1.20 6.4M
2021-07-30 1.28 1.28 1.17 1.20 21.4M
2021-07-29 1.34 1.40 1.25 1.28 25.0M
2021-07-28 1.16 1.31 1.12 1.29 50.2M
2021-07-27 1.27 1.32 1.11 1.13 48.1M
2021-07-26 1.36 1.40 1.18 1.27 72.2M
2021-07-23 1.54 1.54 1.36 1.37 52.4M
2021-07-22 1.55 1.57 1.50 1.54 24.5M
2021-07-21 1.55 1.61 1.45 1.55 35.1M
2021-07-20 1.55 1.61 1.50 1.55 55.9M
2021-07-19 1.62 1.70 1.52 1.56 34.4M
2021-07-16 1.69 1.70 1.61 1.64 33.3M
2021-07-15 1.60 1.75 1.58 1.69 43.5M
2021-07-14 1.75 1.75 1.57 1.60 73.6M
2021-07-13 1.70 1.84 1.65 1.77 37.8M
2021-07-12 1.89 1.92 1.69 1.70 63.2M
2021-07-09 1.87 1.97 1.74 1.88 52.2M
2021-07-08 1.72 1.90 1.72 1.87 74.9M
2021-07-07 1.65 1.73 1.60 1.72 41.9M
2021-07-06 1.51 1.69 1.48 1.67 42.6M
2021-07-05 1.52 1.56 1.47 1.51 33.3M
2021-07-02 1.50 1.55 1.43 1.52 54.0M
2021-06-30 1.40 1.59 1.40 1.48 83.2M
2021-06-29 1.43 1.43 1.36 1.40 53.9M
2021-06-28 1.15 1.43 1.11 1.42 114.1M
2021-06-25 1.11 1.18 1.07 1.10 21.3M
2021-06-24 1.20 1.21 1.07 1.11 60.9M
2021-06-23 1.16 1.22 1.11 1.20 72.9M
2021-06-22 1.00 1.16 0.98 1.14 77.0M
2021-06-21 0.94 1.01 0.92 0.98 43.1M
2021-06-18 0.88 0.97 0.88 0.94 60.5M
2021-06-17 0.76 0.88 0.75 0.87 62.0M
2021-06-16 0.78 0.78 0.75 0.75 14.4M
2021-06-15 0.77 0.77 0.75 0.77 15.0M
2021-06-11 0.80 0.80 0.75 0.76 18.0M
2021-06-10 0.81 0.81 0.76 0.80 19.7M
2021-06-09 0.79 0.81 0.79 0.80 8.6M
2021-06-08 0.81 0.82 0.77 0.79 17.6M
2021-06-07 0.74 0.82 0.73 0.80 38.9M
2021-06-04 0.86 0.86 0.76 0.78 61.2M
2021-06-03 0.85 0.88 0.85 0.86 37.2M
2021-06-02 0.86 0.86 0.84 0.85 18.6M
2021-06-01 0.84 0.86 0.83 0.86 35.5M
2021-05-31 0.81 0.86 0.80 0.84 69.5M
2021-05-28 0.71 0.81 0.71 0.78 71.9M
2021-05-27 0.72 0.72 0.68 0.71 29.2M
2021-05-26 0.71 0.74 0.69 0.72 36.5M
2021-05-25 0.65 0.75 0.63 0.73 80.2M
2021-05-24 0.64 0.66 0.62 0.62 12.7M
2021-05-21 0.60 0.64 0.60 0.63 21.0M
2021-05-20 0.59 0.61 0.58 0.60 18.9M
2021-05-18 0.64 0.69 0.58 0.59 88.3M
2021-05-17 0.54 0.56 0.54 0.56 1.4M
2021-05-14 0.54 0.55 0.54 0.55 0.2M
2021-05-13 0.55 0.56 0.54 0.55 1.0M
2021-05-12 0.57 0.57 0.55 0.56 1.7M
2021-05-11 0.56 0.57 0.56 0.57 1.7M
2021-05-10 0.58 0.58 0.56 0.56 1.6M
2021-05-07 0.55 0.58 0.55 0.58 2.1M
2021-05-06 0.55 0.57 0.55 0.56 2.0M
2021-05-05 0.54 0.55 0.53 0.55 1.3M
2021-05-04 0.55 0.55 0.54 0.54 4.6M
2021-05-03 0.55 0.56 0.54 0.55 2.0M
2021-04-30 0.56 0.57 0.55 0.56 2.5M
2021-04-29 0.56 0.57 0.55 0.56 5.0M
2021-04-28 0.57 0.57 0.55 0.56 10.1M
2021-04-27 0.57 0.58 0.56 0.57 3.6M
2021-04-26 0.57 0.58 0.56 0.56 2.6M
2021-04-23 0.57 0.57 0.55 0.56 2.2M
2021-04-22 0.58 0.59 0.56 0.57 4.0M
2021-04-21 0.60 0.60 0.57 0.58 3.6M
2021-04-20 0.58 0.60 0.58 0.59 5.9M
2021-04-19 0.58 0.61 0.58 0.58 4.5M
2021-04-16 0.57 0.62 0.57 0.58 17.5M
2021-04-15 0.55 0.56 0.54 0.56 0.7M
2021-04-14 0.54 0.56 0.54 0.55 2.2M
2021-04-13 0.53 0.55 0.53 0.54 0.8M
2021-04-12 0.54 0.54 0.52 0.53 0.4M
2021-04-09 0.54 0.54 0.54 0.54 0.2M
2021-04-08 0.55 0.56 0.54 0.54 3.9M
2021-04-07 0.55 0.55 0.53 0.54 1.0M
2021-04-01 0.55 0.55 0.52 0.54 0.8M
2021-03-31 0.53 0.53 0.52 0.53 0.9M
2021-03-30 0.52 0.55 0.51 0.54 3.2M
2021-03-29 0.53 0.54 0.51 0.52 2.9M
2021-03-26 0.52 0.55 0.52 0.54 1.3M
2021-03-25 0.52 0.53 0.52 0.52 2.1M
2021-03-24 0.52 0.52 0.52 0.52 0.3M
2021-03-23 0.53 0.53 0.52 0.52 0.6M
2021-03-22 0.57 0.60 0.53 0.53 4.0M
2021-03-19 0.58 0.59 0.55 0.57 1.9M
2021-03-18 0.59 0.59 0.55 0.56 3.6M
2021-03-17 0.54 0.64 0.54 0.58 19.6M
2021-03-16 0.48 0.54 0.48 0.53 4.9M
2021-03-15 0.48 0.48 0.47 0.47 0.3M
2021-03-12 0.48 0.48 0.47 0.47 4.6M
2021-03-11 0.48 0.48 0.46 0.47 17.5M
2021-03-10 0.48 0.48 0.46 0.47 5.6M
2021-03-09 0.47 0.48 0.46 0.48 4.6M
2021-03-08 0.48 0.48 0.47 0.48 5.9M
2021-03-05 0.49 0.49 0.47 0.48 2.7M
2021-03-04 0.49 0.50 0.48 0.49 1.7M
2021-03-03 0.49 0.50 0.49 0.49 3.2M
2021-03-02 0.50 0.50 0.48 0.50 1.7M
2021-03-01 0.50 0.50 0.49 0.50 2.6M
2021-02-26 0.52 0.52 0.43 0.50 12.0M
2021-02-25 0.54 0.54 0.52 0.52 8.6M
2021-02-24 0.56 0.57 0.53 0.54 7.5M
2021-02-23 0.54 0.56 0.53 0.56 6.2M
2021-02-22 0.54 0.56 0.54 0.55 1.6M
2021-02-19 0.53 0.55 0.53 0.55 0.8M
2021-02-18 0.54 0.55 0.52 0.53 11.8M
2021-02-17 0.54 0.56 0.53 0.54 5.1M
2021-02-16 0.53 0.55 0.52 0.55 7.5M
2021-02-11 0.52 0.53 0.52 0.52 0.4M
2021-02-10 0.54 0.55 0.52 0.52 4.7M
2021-02-09 0.55 0.56 0.54 0.54 2.3M
2021-02-08 0.55 0.55 0.54 0.55 1.8M
2021-02-05 0.53 0.55 0.53 0.55 5.2M
2021-02-04 0.54 0.55 0.53 0.54 0.6M
2021-02-03 0.56 0.56 0.53 0.54 3.3M
2021-02-02 0.58 0.58 0.55 0.55 1.2M
2021-02-01 0.54 0.58 0.54 0.56 1.0M
2021-01-29 0.55 0.55 0.53 0.54 0.8M
2021-01-28 0.57 0.57 0.52 0.55 14.1M
2021-01-27 0.60 0.60 0.57 0.57 4.3M
2021-01-26 0.60 0.60 0.59 0.60 1.7M
2021-01-25 0.60 0.61 0.59 0.60 6.0M
2021-01-22 0.61 0.61 0.59 0.60 4.2M
2021-01-21 0.60 0.62 0.59 0.60 6.2M
2021-01-20 0.60 0.63 0.60 0.60 9.7M
2021-01-19 0.63 0.63 0.60 0.61 6.2M
2021-01-18 0.61 0.64 0.60 0.62 29.7M
2021-01-15 0.63 0.64 0.59 0.59 11.7M
2021-01-14 0.59 0.61 0.59 0.61 4.0M
2021-01-13 0.59 0.60 0.59 0.59 4.8M
2021-01-12 0.60 0.61 0.59 0.59 2.7M
2021-01-11 0.60 0.62 0.59 0.60 4.4M
2021-01-08 0.60 0.61 0.59 0.61 5.6M
2021-01-07 0.59 0.61 0.59 0.60 6.9M
2021-01-06 0.63 0.64 0.59 0.59 16.7M
2021-01-05 0.60 0.65 0.59 0.62 38.4M
2021-01-04 0.58 0.62 0.58 0.59 40.5M