VTech

0303
🏛️ hong-kong →
62.45
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 50.00 50.70 50.00 50.30 0.2M
2022-12-29 50.60 50.85 50.00 50.35 0.1M
2022-12-28 49.85 51.20 49.55 50.90 0.2M
2022-12-23 50.15 50.15 49.75 49.85 0.1M
2022-12-22 50.00 50.45 49.65 50.00 0.1M
2022-12-21 50.00 50.85 49.35 49.80 0.2M
2022-12-20 50.15 50.25 49.70 50.00 0.2M
2022-12-19 50.50 51.15 49.90 50.25 0.1M
2022-12-16 50.55 50.80 49.80 50.35 0.3M
2022-12-15 50.10 51.40 50.10 50.25 0.2M
2022-12-14 51.35 51.55 49.90 50.45 0.3M
2022-12-13 51.80 52.10 51.20 51.50 0.2M
2022-12-12 52.30 53.30 51.35 51.80 0.3M
2022-12-09 52.80 53.50 52.80 52.95 0.3M
2022-12-08 52.35 53.55 51.85 52.80 0.4M
2022-12-07 52.40 53.90 52.00 52.35 0.5M
2022-12-06 50.90 52.75 50.65 52.60 0.5M
2022-12-05 49.70 51.80 49.60 50.90 0.5M
2022-12-02 49.05 50.10 48.70 49.70 0.5M
2022-12-01 49.55 50.35 49.25 50.15 0.5M
2022-11-30 49.05 49.65 48.80 49.55 0.5M
2022-11-29 48.90 49.20 48.70 49.05 0.3M
2022-11-28 49.00 49.00 48.00 48.50 0.2M
2022-11-25 49.05 49.70 48.35 49.00 0.3M
2022-11-24 48.50 49.10 48.20 49.00 0.3M
2022-11-23 47.40 48.80 47.40 48.35 0.4M
2022-11-22 46.90 47.50 46.90 47.40 0.2M
2022-11-21 46.75 47.00 46.00 46.90 0.1M
2022-11-18 46.95 47.55 46.40 47.00 0.3M
2022-11-17 46.00 47.00 45.95 46.95 0.3M
2022-11-16 47.20 47.45 46.40 46.80 0.5M
2022-11-15 45.90 47.30 45.45 47.20 0.4M
2022-11-14 46.00 48.80 45.65 45.90 0.7M
2022-11-11 45.00 46.55 44.75 46.50 0.7M
2022-11-10 44.65 44.70 43.45 43.60 0.3M
2022-11-09 45.35 46.00 44.60 44.70 0.3M
2022-11-08 45.80 46.00 45.15 45.35 0.1M
2022-11-07 44.55 45.90 44.05 45.85 0.3M
2022-11-04 43.75 44.80 43.75 44.55 0.2M
2022-11-03 43.95 44.10 43.50 43.80 0.1M
2022-11-02 43.25 44.90 43.10 44.10 0.6M
2022-11-01 41.75 43.15 41.75 43.15 0.4M
2022-10-31 42.35 43.10 41.75 41.75 0.5M
2022-10-28 43.65 45.45 42.85 43.10 0.2M
2022-10-27 45.00 45.05 43.30 43.50 0.4M
2022-10-26 43.50 44.50 42.60 44.50 0.3M
2022-10-25 42.50 43.40 42.15 43.40 0.2M
2022-10-24 43.50 43.50 42.15 42.50 0.2M
2022-10-21 44.50 44.50 43.15 43.50 0.4M
2022-10-20 43.90 44.50 43.35 44.40 0.3M
2022-10-19 45.00 45.60 44.45 44.45 0.2M
2022-10-18 44.50 45.75 44.00 45.70 0.2M
2022-10-17 44.00 44.30 43.05 44.10 0.1M
2022-10-14 43.85 44.20 43.40 43.50 0.3M
2022-10-13 43.50 44.50 43.25 43.85 0.1M
2022-10-12 43.30 43.95 41.95 43.20 0.4M
2022-10-11 45.00 45.00 43.10 43.20 0.2M
2022-10-10 45.85 45.85 43.55 43.80 0.3M
2022-10-07 45.35 46.50 45.35 45.50 0.2M
2022-10-06 46.80 46.80 45.15 45.35 0.3M
2022-10-05 44.95 46.55 44.40 46.40 0.5M
2022-10-03 45.05 45.05 42.70 43.15 0.8M
2022-09-30 46.10 46.55 45.05 45.05 0.5M
2022-09-29 47.00 47.85 46.50 46.55 0.2M
2022-09-28 48.60 48.60 46.75 46.75 0.2M
2022-09-27 46.95 48.75 46.55 48.65 0.3M
2022-09-26 48.15 48.15 46.40 46.95 0.3M
2022-09-23 49.50 49.60 48.00 48.10 0.4M
2022-09-22 50.60 50.60 49.50 49.50 0.4M
2022-09-21 51.60 52.10 50.60 50.60 0.2M
2022-09-20 51.20 51.80 51.05 51.60 0.1M
2022-09-19 51.10 51.65 51.05 51.10 0.1M
2022-09-16 51.70 51.75 51.05 51.05 0.5M
2022-09-15 51.65 52.55 51.50 51.70 0.1M
2022-09-14 52.80 52.80 51.80 51.80 0.3M
2022-09-13 52.40 53.15 52.30 53.00 0.2M
2022-09-09 52.30 52.55 52.00 52.40 0.3M
2022-09-08 53.25 53.25 52.40 52.60 0.1M
2022-09-07 52.90 53.00 52.20 52.90 0.2M
2022-09-06 52.05 53.10 52.05 52.90 0.2M
2022-09-05 52.90 53.00 52.00 52.50 0.1M
2022-09-02 52.60 53.20 52.60 53.00 0.1M
2022-09-01 52.40 53.15 52.30 52.65 0.1M
2022-08-31 52.30 53.45 51.75 53.45 0.3M
2022-08-30 53.00 53.00 52.10 52.35 0.1M
2022-08-29 53.80 54.00 53.00 53.25 0.1M
2022-08-26 53.00 54.00 53.00 53.65 0.1M
2022-08-25 52.00 53.00 52.00 52.75 0.1M
2022-08-24 52.40 52.75 52.00 52.00 0.1M
2022-08-23 53.25 53.75 52.55 52.75 0.1M
2022-08-22 54.35 54.50 53.00 53.00 0.1M
2022-08-19 53.30 54.40 53.05 54.35 0.1M
2022-08-18 53.35 53.50 53.00 53.30 0.1M
2022-08-17 52.45 53.00 52.30 53.00 0.1M
2022-08-16 52.00 52.40 51.80 52.25 0.1M
2022-08-15 52.60 52.70 51.90 52.10 0.1M
2022-08-12 52.15 52.80 52.00 52.50 0.1M
2022-08-11 54.80 54.80 51.65 52.10 0.2M
2022-08-10 52.05 52.05 51.30 51.55 0.1M
2022-08-09 52.25 52.30 51.50 52.05 0.1M
2022-08-08 53.00 53.20 51.80 51.85 0.1M
2022-08-05 51.55 53.50 51.55 53.00 0.4M
2022-08-04 51.10 52.10 51.00 51.55 0.4M
2022-08-03 51.50 52.00 51.10 51.10 0.2M
2022-08-02 52.45 52.45 50.80 51.45 0.4M
2022-08-01 53.55 53.55 52.25 52.50 0.3M
2022-07-29 53.90 54.20 53.45 53.55 0.3M
2022-07-28 54.50 54.80 53.80 53.90 0.3M
2022-07-27 55.50 55.50 53.70 53.80 0.3M
2022-07-26 55.65 55.65 54.80 55.00 0.2M
2022-07-25 55.40 55.85 54.90 55.10 0.1M
2022-07-22 55.30 55.90 55.30 55.80 0.1M
2022-07-21 54.70 55.80 54.70 55.75 0.2M
2022-07-20 54.80 55.05 54.30 54.70 0.3M
2022-07-19 55.65 55.65 54.35 54.50 0.2M
2022-07-18 56.00 56.30 54.05 55.35 0.2M
2022-07-15 57.80 57.95 55.40 55.90 0.6M
2022-07-14 60.70 61.40 60.70 61.20 0.8M
2022-07-13 60.95 61.00 60.20 60.70 0.3M
2022-07-12 61.75 61.75 60.75 60.95 0.2M
2022-07-11 60.80 61.75 60.80 61.75 0.2M
2022-07-08 61.35 61.80 60.75 61.55 0.2M
2022-07-07 60.40 60.40 59.70 60.40 0.2M
2022-07-06 60.80 60.90 60.10 60.75 0.2M
2022-07-05 61.30 61.85 60.10 60.55 0.3M
2022-07-04 61.10 61.50 60.50 61.30 0.2M
2022-06-30 61.65 62.35 61.55 61.70 0.3M
2022-06-29 62.35 62.35 61.50 61.90 0.2M
2022-06-28 61.85 62.50 60.80 62.35 0.3M
2022-06-27 61.00 61.95 60.70 61.90 0.4M
2022-06-24 59.65 61.00 59.65 61.00 0.5M
2022-06-23 59.35 60.00 59.20 59.65 0.2M
2022-06-22 59.40 59.95 59.15 59.30 0.5M
2022-06-21 59.55 60.00 59.40 59.70 0.2M
2022-06-20 58.50 59.85 58.50 59.55 0.2M
2022-06-17 59.50 60.00 59.05 59.05 0.2M
2022-06-16 59.65 60.50 59.10 59.60 0.2M
2022-06-15 60.15 60.50 59.50 59.55 0.2M
2022-06-14 59.75 60.50 58.60 59.90 0.4M
2022-06-13 60.50 60.50 59.15 59.75 0.3M
2022-06-10 61.00 61.50 60.65 61.35 0.4M
2022-06-09 60.80 61.70 60.70 61.50 0.3M
2022-06-08 60.15 61.45 60.05 60.50 0.5M
2022-06-07 60.00 60.00 59.50 59.95 0.2M
2022-06-06 60.00 60.00 59.30 60.00 0.3M
2022-06-02 59.70 60.30 59.30 60.00 0.3M
2022-06-01 58.65 59.90 58.65 59.70 0.4M
2022-05-31 58.20 58.80 58.20 58.65 0.4M
2022-05-30 57.05 58.80 56.95 58.10 0.5M
2022-05-27 56.95 57.05 56.35 56.90 0.1M
2022-05-26 56.80 57.10 56.30 56.35 0.1M
2022-05-25 56.00 57.00 55.95 56.60 0.3M
2022-05-24 56.30 56.50 55.60 55.90 0.2M
2022-05-23 55.00 56.25 55.00 56.15 0.3M
2022-05-20 53.75 55.05 53.75 55.00 0.3M
2022-05-19 53.80 54.45 53.30 53.55 0.7M
2022-05-18 55.65 55.75 54.60 54.65 0.6M
2022-05-17 56.00 56.40 54.25 55.65 0.8M
2022-05-16 55.50 55.50 54.25 54.50 0.3M
2022-05-13 54.10 55.50 53.60 55.40 0.3M
2022-05-12 54.05 54.30 53.45 53.60 0.5M
2022-05-11 54.20 54.90 53.80 54.25 0.2M
2022-05-10 55.15 55.50 53.00 54.20 0.2M
2022-05-06 55.85 56.00 54.75 55.70 0.2M
2022-05-05 56.15 56.85 55.85 56.00 0.2M
2022-05-04 56.05 56.55 55.70 56.10 0.2M
2022-05-03 55.75 56.55 55.45 56.55 0.1M
2022-04-29 55.70 56.45 55.15 55.75 0.3M
2022-04-28 55.05 55.60 55.05 55.50 0.1M
2022-04-27 54.80 55.05 53.70 55.05 0.2M
2022-04-26 54.80 56.20 54.80 54.80 0.2M
2022-04-25 54.60 55.50 54.30 55.05 0.3M
2022-04-22 54.00 55.50 54.00 55.50 0.1M
2022-04-21 55.05 55.20 54.05 54.85 0.3M
2022-04-20 55.20 55.95 55.00 55.20 0.3M
2022-04-19 55.45 56.10 54.65 55.00 0.4M
2022-04-14 55.05 56.45 55.05 56.10 0.2M
2022-04-13 56.55 56.55 55.00 55.25 0.3M
2022-04-12 56.35 57.00 55.40 56.35 0.3M
2022-04-11 57.00 57.40 56.00 56.20 0.4M
2022-04-08 57.40 57.45 56.80 57.30 0.2M
2022-04-07 58.60 58.60 56.85 57.05 0.4M
2022-04-06 58.30 58.80 58.00 58.25 0.3M
2022-04-04 57.60 58.85 57.60 58.30 0.3M
2022-04-01 57.00 57.65 56.35 57.50 0.2M
2022-03-31 57.70 57.70 57.00 57.00 0.3M
2022-03-30 57.00 58.00 56.70 57.70 0.4M
2022-03-29 57.35 57.45 56.70 56.70 0.3M
2022-03-28 56.65 57.40 56.45 57.35 0.3M
2022-03-25 56.50 57.15 56.30 56.65 0.4M
2022-03-24 56.85 57.20 56.50 56.50 0.3M
2022-03-23 56.30 57.00 55.80 56.85 0.6M
2022-03-22 54.70 55.70 54.50 55.60 0.4M
2022-03-21 56.50 56.80 54.40 54.40 0.5M
2022-03-18 54.85 56.60 54.45 55.80 3.4M
2022-03-17 53.60 54.85 53.50 54.85 0.7M
2022-03-16 51.40 52.80 50.75 52.30 0.8M
2022-03-15 53.50 54.00 50.60 51.15 1.1M
2022-03-14 52.70 54.80 51.65 54.00 1.4M
2022-03-11 53.40 54.00 52.00 52.80 0.7M
2022-03-10 52.50 54.35 52.50 54.35 1.0M
2022-03-09 53.50 53.60 50.35 52.20 1.0M
2022-03-08 55.00 55.55 52.10 52.60 1.1M
2022-03-07 56.50 56.70 54.25 54.80 1.6M
2022-03-04 59.65 59.65 56.10 56.50 1.5M
2022-03-03 59.40 60.30 59.00 59.45 0.6M
2022-03-02 62.55 62.55 58.50 58.85 1.2M
2022-03-01 63.50 64.30 62.45 62.50 0.5M
2022-02-28 63.35 64.30 63.00 64.25 0.3M
2022-02-25 62.75 64.15 62.75 63.35 0.5M
2022-02-24 63.50 64.30 62.75 63.30 0.5M
2022-02-23 63.60 64.00 62.50 63.55 0.3M
2022-02-22 64.85 64.85 62.50 63.60 0.4M
2022-02-21 64.45 65.60 64.25 64.85 0.3M
2022-02-18 62.70 64.50 62.70 64.25 0.3M
2022-02-17 63.35 63.50 62.45 63.40 0.3M
2022-02-16 62.30 62.80 61.85 62.50 0.4M
2022-02-15 62.50 62.80 61.85 61.85 0.5M
2022-02-14 64.45 64.45 62.00 62.50 0.7M
2022-02-11 64.25 64.55 63.80 64.55 0.3M
2022-02-10 65.80 65.80 63.30 63.95 0.8M
2022-02-09 65.00 65.80 64.00 64.80 0.6M
2022-02-08 65.50 65.50 63.30 63.95 0.3M
2022-02-07 64.50 66.00 64.35 64.75 0.5M
2022-02-04 62.00 64.45 61.95 64.35 0.9M
2022-01-31 62.35 62.35 61.20 61.55 0.2M
2022-01-28 61.10 62.10 61.10 61.60 0.5M
2022-01-27 62.45 62.45 61.00 61.20 0.3M
2022-01-26 61.95 62.70 61.85 62.35 0.3M
2022-01-25 61.90 62.20 61.00 61.85 0.4M
2022-01-24 62.00 62.50 61.30 61.75 0.2M
2022-01-21 61.30 62.60 61.25 62.20 0.3M
2022-01-20 61.90 62.15 61.25 61.35 0.3M
2022-01-19 62.30 62.30 61.40 61.90 0.2M
2022-01-18 62.35 62.35 61.15 61.40 0.1M
2022-01-17 62.65 62.90 61.95 62.10 0.1M
2022-01-14 61.90 62.50 61.10 62.05 0.2M
2022-01-13 61.00 61.95 61.00 61.60 0.1M
2022-01-12 61.55 61.80 61.00 61.10 0.2M
2022-01-11 62.55 62.55 60.65 61.55 0.2M
2022-01-10 60.95 61.90 60.10 61.05 0.4M
2022-01-07 63.50 63.50 60.55 61.05 0.5M
2022-01-06 62.50 63.50 61.90 63.05 0.3M
2022-01-05 62.80 63.70 61.80 62.25 0.4M
2022-01-04 61.60 63.00 61.50 62.60 0.3M
2022-01-03 61.05 61.80 61.05 61.65 0.1M