Vpower Group Intl

1608
🏛️ hong-kong →
0.25
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 1.30 1.32 1.27 1.29 1.5M
2021-12-30 1.26 1.28 1.25 1.26 2.9M
2021-12-29 1.34 1.37 1.26 1.28 2.9M
2021-12-28 1.35 1.38 1.30 1.31 3.3M
2021-12-24 1.28 1.32 1.28 1.32 1.6M
2021-12-23 1.27 1.32 1.27 1.31 3.1M
2021-12-22 1.25 1.30 1.25 1.28 4.8M
2021-12-21 1.27 1.27 1.21 1.26 4.9M
2021-12-20 1.25 1.26 1.21 1.23 4.8M
2021-12-17 1.28 1.30 1.24 1.25 5.5M
2021-12-16 1.28 1.30 1.23 1.25 4.9M
2021-12-15 1.29 1.33 1.26 1.31 4.5M
2021-12-14 1.29 1.33 1.22 1.27 7.7M
2021-12-13 1.34 1.34 1.27 1.28 4.4M
2021-12-10 1.29 1.31 1.27 1.30 5.2M
2021-12-09 1.30 1.30 1.25 1.28 4.6M
2021-12-08 1.26 1.29 1.24 1.28 4.7M
2021-12-07 1.36 1.36 1.23 1.24 4.7M
2021-12-06 1.30 1.32 1.26 1.29 4.5M
2021-12-03 1.31 1.33 1.26 1.26 4.9M
2021-12-02 1.20 1.32 1.20 1.30 4.7M
2021-12-01 1.16 1.29 1.16 1.27 4.9M
2021-11-30 1.20 1.21 1.14 1.21 19.0M
2021-11-29 1.23 1.26 1.17 1.21 7.3M
2021-11-26 1.29 1.31 1.24 1.26 6.9M
2021-11-25 1.26 1.33 1.26 1.32 5.5M
2021-11-24 1.26 1.30 1.25 1.30 5.7M
2021-11-23 1.38 1.38 1.26 1.30 6.0M
2021-11-22 1.34 1.41 1.33 1.36 5.5M
2021-11-19 1.31 1.37 1.29 1.34 5.4M
2021-11-18 1.29 1.38 1.27 1.31 6.0M
2021-11-17 1.28 1.30 1.25 1.27 6.1M
2021-11-16 1.25 1.27 1.24 1.26 6.2M
2021-11-15 1.26 1.32 1.25 1.27 5.7M
2021-11-12 1.30 1.30 1.24 1.29 5.7M
2021-11-11 1.24 1.31 1.24 1.29 5.7M
2021-11-10 1.26 1.26 1.20 1.24 5.6M
2021-11-09 1.47 1.49 1.21 1.23 7.5M
2021-11-08 1.28 1.45 1.28 1.40 6.8M
2021-11-05 1.31 1.31 1.25 1.28 6.0M
2021-11-04 1.29 1.34 1.27 1.28 5.5M
2021-11-03 1.32 1.37 1.28 1.31 5.5M
2021-11-02 1.46 1.46 1.30 1.32 6.7M
2021-11-01 1.54 1.54 1.42 1.44 6.0M
2021-10-29 1.50 1.55 1.50 1.52 4.9M
2021-10-28 1.52 1.54 1.52 1.52 6.1M
2021-10-27 1.51 1.52 1.48 1.51 6.2M
2021-10-26 1.52 1.52 1.49 1.51 5.8M
2021-10-25 1.52 1.53 1.50 1.51 6.7M
2021-10-22 1.52 1.52 1.49 1.52 6.0M
2021-10-21 1.54 1.54 1.47 1.51 6.9M
2021-10-20 1.58 1.58 1.48 1.51 7.1M
2021-10-19 1.57 1.57 1.53 1.55 4.9M
2021-10-18 1.64 1.64 1.54 1.55 4.9M
2021-10-15 1.73 1.73 1.59 1.61 4.7M
2021-10-12 1.63 1.67 1.59 1.64 5.1M
2021-10-11 1.62 1.65 1.59 1.59 5.3M
2021-10-08 1.63 1.68 1.58 1.63 7.3M
2021-10-07 1.75 1.75 1.59 1.64 6.2M
2021-10-06 1.57 1.65 1.54 1.63 6.3M
2021-10-05 1.60 1.64 1.55 1.58 5.8M
2021-10-04 1.84 1.84 1.53 1.60 9.2M
2021-09-30 1.68 1.76 1.63 1.67 6.0M
2021-09-29 1.84 1.84 1.72 1.78 8.2M
2021-09-28 1.74 1.80 1.74 1.78 5.7M
2021-09-27 1.70 1.78 1.69 1.73 5.9M
2021-09-24 1.68 1.69 1.65 1.67 5.4M
2021-09-23 1.60 1.67 1.60 1.67 5.0M
2021-09-21 1.56 1.61 1.54 1.58 5.4M
2021-09-20 1.59 1.59 1.47 1.56 5.3M
2021-09-17 1.55 1.60 1.52 1.54 5.0M
2021-09-16 1.63 1.69 1.54 1.57 4.9M
2021-09-15 1.69 1.69 1.63 1.63 4.3M
2021-09-14 1.66 1.69 1.64 1.68 4.2M
2021-09-13 1.70 1.70 1.64 1.66 4.2M
2021-09-10 1.69 1.69 1.66 1.67 4.3M
2021-09-09 1.71 1.71 1.62 1.65 4.3M
2021-09-08 1.77 1.77 1.71 1.72 4.2M
2021-09-07 1.79 1.79 1.71 1.75 4.2M
2021-09-06 1.79 1.79 1.72 1.76 4.1M
2021-09-03 1.85 1.85 1.74 1.76 4.1M
2021-09-02 1.80 1.84 1.78 1.78 4.0M
2021-09-01 1.77 1.80 1.72 1.80 4.2M
2021-08-31 1.76 1.79 1.71 1.76 4.2M
2021-08-30 1.78 1.79 1.65 1.75 4.6M
2021-08-27 1.75 1.85 1.75 1.82 4.5M
2021-08-26 1.71 1.79 1.69 1.75 4.6M
2021-08-25 1.61 1.72 1.61 1.69 4.5M
2021-08-24 1.59 1.64 1.59 1.62 4.4M
2021-08-23 1.57 1.61 1.57 1.61 4.6M
2021-08-20 1.63 1.63 1.55 1.58 4.5M
2021-08-19 1.62 1.62 1.57 1.60 4.4M
2021-08-18 1.64 1.64 1.55 1.60 4.5M
2021-08-17 1.67 1.69 1.58 1.62 6.0M
2021-08-16 1.83 1.83 1.67 1.69 5.3M
2021-08-13 1.79 1.82 1.74 1.78 5.4M
2021-08-12 1.64 1.80 1.64 1.78 6.0M
2021-08-11 1.68 1.72 1.65 1.71 5.6M
2021-08-10 1.65 1.68 1.60 1.64 5.8M
2021-08-09 1.64 1.65 1.62 1.64 5.0M
2021-08-06 1.69 1.69 1.61 1.66 5.3M
2021-08-05 1.69 1.76 1.66 1.69 5.4M
2021-08-04 1.65 1.75 1.65 1.73 5.2M
2021-08-03 1.61 1.69 1.59 1.69 5.2M
2021-08-02 1.57 1.62 1.56 1.62 5.2M
2021-07-30 1.65 1.65 1.51 1.60 6.4M
2021-07-29 1.57 1.63 1.57 1.59 5.5M
2021-07-28 1.61 1.65 1.52 1.57 5.9M
2021-07-27 1.80 1.80 1.53 1.61 6.3M
2021-07-26 1.80 1.81 1.75 1.75 5.1M
2021-07-23 1.81 1.84 1.79 1.81 5.1M
2021-07-22 1.80 1.80 1.75 1.80 5.3M
2021-07-21 1.80 1.81 1.76 1.76 5.0M
2021-07-20 1.84 1.86 1.78 1.80 4.8M
2021-07-19 1.86 1.88 1.83 1.88 4.9M
2021-07-16 1.82 1.88 1.81 1.88 5.1M
2021-07-15 1.78 1.87 1.78 1.85 6.3M
2021-07-14 1.79 1.82 1.76 1.79 4.6M
2021-07-13 1.75 1.81 1.74 1.79 4.9M
2021-07-12 1.75 1.78 1.73 1.76 4.6M
2021-07-09 1.78 1.79 1.70 1.76 4.8M
2021-07-08 1.83 1.84 1.76 1.76 4.5M
2021-07-07 1.79 1.86 1.77 1.85 6.1M
2021-07-06 1.75 1.81 1.73 1.79 5.1M
2021-07-05 1.78 1.79 1.73 1.78 5.2M
2021-07-02 1.78 1.78 1.75 1.76 3.2M
2021-06-30 1.80 1.81 1.75 1.75 3.8M
2021-06-29 1.79 1.81 1.76 1.80 3.3M
2021-06-28 1.77 1.78 1.75 1.78 2.2M
2021-06-25 1.78 1.80 1.75 1.79 3.9M
2021-06-24 1.85 1.85 1.74 1.76 3.5M
2021-06-23 1.85 1.88 1.79 1.79 3.9M
2021-06-22 1.81 1.90 1.79 1.84 4.0M
2021-06-21 1.82 1.83 1.79 1.80 3.9M
2021-06-18 1.88 1.88 1.82 1.84 4.0M
2021-06-17 2.00 2.00 1.86 1.89 5.2M
2021-06-16 1.85 2.11 1.83 2.00 14.2M
2021-06-15 1.84 1.87 1.81 1.85 4.1M
2021-06-11 1.88 1.88 1.80 1.82 4.1M
2021-06-10 1.97 1.98 1.86 1.87 4.5M
2021-06-09 1.87 1.97 1.86 1.96 5.1M
2021-06-08 1.79 1.87 1.79 1.86 4.0M
2021-06-07 1.86 1.88 1.79 1.82 3.5M
2021-06-04 1.87 1.91 1.82 1.84 3.6M
2021-06-03 1.83 1.94 1.83 1.86 4.3M
2021-06-02 1.81 1.84 1.80 1.81 3.1M
2021-06-01 1.80 1.84 1.80 1.82 3.1M
2021-05-31 1.83 1.83 1.78 1.81 3.4M
2021-05-28 1.83 1.87 1.81 1.81 3.0M
2021-05-27 1.84 1.87 1.79 1.83 5.0M
2021-05-26 1.79 1.81 1.73 1.80 3.0M
2021-05-25 1.83 1.85 1.76 1.79 3.4M
2021-05-24 1.83 1.89 1.80 1.85 3.5M
2021-05-21 1.86 1.86 1.82 1.84 3.0M
2021-05-20 1.86 1.87 1.79 1.82 3.8M
2021-05-18 1.78 1.88 1.78 1.85 4.1M
2021-05-17 1.77 1.82 1.73 1.79 3.3M
2021-05-14 1.79 1.83 1.71 1.76 4.2M
2021-05-13 1.86 1.89 1.79 1.80 3.5M
2021-05-12 1.79 1.94 1.78 1.89 5.1M
2021-05-11 1.74 1.82 1.73 1.81 4.0M
2021-05-10 1.70 1.75 1.70 1.74 3.4M
2021-05-07 1.73 1.75 1.68 1.72 3.6M
2021-05-06 1.76 1.77 1.71 1.72 3.3M
2021-05-05 1.79 1.79 1.72 1.74 3.7M
2021-05-04 1.84 1.85 1.79 1.79 3.2M
2021-05-03 1.82 1.87 1.74 1.86 4.1M
2021-04-30 1.86 1.88 1.77 1.79 3.7M
2021-04-29 1.88 1.94 1.81 1.90 3.9M
2021-04-28 2.01 2.01 1.84 1.85 2.7M
2021-04-27 2.06 2.06 1.94 1.94 3.0M
2021-04-26 2.02 2.08 1.97 2.03 3.1M
2021-04-23 1.89 2.01 1.89 1.98 5.3M
2021-04-22 1.86 1.90 1.85 1.88 4.4M
2021-04-21 1.87 1.91 1.84 1.86 3.6M
2021-04-20 1.86 1.88 1.80 1.87 3.7M
2021-04-19 1.82 1.91 1.82 1.84 3.5M
2021-04-16 1.81 1.82 1.78 1.81 2.9M
2021-04-15 1.82 1.82 1.78 1.80 3.1M
2021-04-14 1.77 1.85 1.77 1.82 3.7M
2021-04-13 1.77 1.83 1.76 1.81 3.7M
2021-04-12 1.87 1.87 1.76 1.82 3.5M
2021-04-09 1.91 1.91 1.82 1.82 3.0M
2021-04-08 1.89 1.90 1.85 1.88 3.3M
2021-04-07 1.88 1.89 1.84 1.86 4.5M
2021-04-01 1.81 1.87 1.80 1.85 6.5M
2021-03-31 1.88 1.88 1.75 1.80 4.9M
2021-03-30 1.93 1.98 1.82 1.86 4.4M
2021-03-29 2.09 2.10 1.92 1.93 4.9M
2021-03-26 2.20 2.20 2.06 2.08 2.7M
2021-03-25 2.05 2.11 2.03 2.07 2.9M
2021-03-24 2.20 2.20 2.01 2.01 3.1M
2021-03-23 2.28 2.30 2.10 2.14 3.2M
2021-03-22 2.14 2.30 2.14 2.22 4.1M
2021-03-19 2.14 2.16 2.10 2.11 2.6M
2021-03-18 2.14 2.19 2.13 2.17 2.5M
2021-03-17 2.21 2.23 2.11 2.12 2.8M
2021-03-16 2.08 2.20 2.07 2.19 2.8M
2021-03-15 2.19 2.21 2.09 2.09 2.8M
2021-03-12 2.16 2.22 2.13 2.17 2.7M
2021-03-11 2.05 2.17 2.03 2.17 3.0M
2021-03-10 2.05 2.07 1.96 2.04 2.9M
2021-03-09 2.00 2.06 1.98 2.00 4.7M
2021-03-08 2.14 2.20 1.98 2.05 3.6M
2021-03-05 2.12 2.17 2.09 2.17 2.6M
2021-03-04 2.22 2.26 2.13 2.17 2.6M
2021-03-03 2.18 2.26 2.18 2.24 2.2M
2021-03-02 2.24 2.25 2.17 2.17 3.0M
2021-03-01 2.21 2.35 2.21 2.24 2.4M
2021-02-26 2.40 2.40 2.22 2.23 3.3M
2021-02-25 2.33 2.36 2.27 2.30 2.7M
2021-02-24 2.44 2.44 2.26 2.31 2.9M
2021-02-23 2.45 2.52 2.41 2.44 2.8M
2021-02-22 2.38 2.57 2.38 2.43 3.7M
2021-02-19 2.47 2.48 2.37 2.39 2.6M
2021-02-18 2.36 2.43 2.30 2.43 3.5M
2021-02-17 2.26 2.34 2.26 2.30 3.1M
2021-02-16 2.45 2.45 2.26 2.32 3.2M
2021-02-11 2.33 2.41 2.28 2.39 3.1M
2021-02-10 2.31 2.34 2.26 2.29 3.2M
2021-02-09 2.27 2.30 2.18 2.27 2.8M
2021-02-08 2.27 2.30 2.20 2.21 3.5M
2021-02-05 2.29 2.33 2.26 2.27 3.9M
2021-02-04 2.27 2.29 2.23 2.26 3.3M
2021-02-03 2.30 2.32 2.22 2.27 3.6M
2021-02-02 2.20 2.33 2.17 2.23 5.8M
2021-02-01 2.38 2.38 2.21 2.21 4.7M
2021-01-29 2.52 2.52 2.32 2.38 4.9M
2021-01-28 2.43 2.48 2.41 2.43 3.8M
2021-01-27 2.46 2.64 2.40 2.57 5.4M
2021-01-26 2.55 2.55 2.45 2.45 3.7M
2021-01-25 2.95 2.95 2.54 2.55 7.8M
2021-01-22 2.48 2.61 2.45 2.61 4.2M
2021-01-21 2.49 2.49 2.41 2.44 3.2M
2021-01-20 2.40 2.52 2.40 2.48 4.8M
2021-01-19 2.63 2.63 2.41 2.43 4.5M
2021-01-18 2.40 2.57 2.37 2.57 3.0M
2021-01-15 2.58 2.60 2.53 2.57 2.8M
2021-01-14 2.63 2.63 2.55 2.59 2.8M
2021-01-13 2.73 2.73 2.58 2.61 2.6M
2021-01-12 2.60 2.78 2.59 2.69 3.1M
2021-01-11 2.72 2.77 2.60 2.60 3.0M
2021-01-08 2.70 2.75 2.66 2.73 2.5M
2021-01-07 2.70 2.71 2.65 2.70 2.7M
2021-01-06 2.76 2.76 2.65 2.73 2.6M
2021-01-05 2.70 2.80 2.61 2.76 5.2M
2021-01-04 2.69 2.70 2.55 2.59 2.6M