Walnut Capital

0905
🏛️ hong-kong →
1.77
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 1.74 1.74 1.74 1.74 80.0K
09:50 1.76 1.78 1.76 1.78 128.0K
10:20 1.75 1.75 1.75 1.75 96.0K
11:25 1.78 1.78 1.78 1.78 144.0K
13:15 1.77 1.77 1.76 1.77 288.0K
14:50 1.76 1.76 1.76 1.76 0.0K
15:55 1.75 1.77 1.75 1.77 32.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.74 1.78 1.74 1.77 0.8M
2025-09-25 1.74 1.85 1.73 1.77 2.0M
2025-09-24 1.79 1.79 1.74 1.74 1.0M
2025-09-23 1.81 1.83 1.75 1.76 0.9M
2025-09-22 1.74 1.81 1.70 1.81 0.9M
2025-09-19 1.69 1.76 1.65 1.72 0.8M
2025-09-18 1.70 1.70 1.64 1.66 1.0M
2025-09-17 1.78 1.78 1.68 1.70 1.1M
2025-09-16 1.76 1.79 1.74 1.78 0.8M
2025-09-15 1.85 1.85 1.80 1.81 0.8M
2025-09-12 1.78 1.84 1.76 1.84 1.1M
2025-09-11 1.77 1.80 1.75 1.77 0.9M
2025-09-10 1.76 1.81 1.73 1.74 1.2M
2025-09-09 1.84 1.87 1.72 1.78 1.5M
2025-09-08 1.55 1.89 1.45 1.84 3.2M
2025-09-05 1.40 1.54 1.30 1.46 4.8M
2025-09-04 2.14 2.15 1.31 1.40 10.8M
2025-09-03 2.28 2.28 2.08 2.20 1.9M
2025-09-02 2.32 2.37 2.19 2.28 1.9M
2025-09-01 2.29 2.41 2.28 2.34 1.5M
2025-08-29 2.40 2.43 2.29 2.29 1.3M
2025-08-28 2.18 2.45 2.17 2.40 2.7M
2025-08-27 2.34 2.38 2.18 2.20 1.8M
2025-08-26 2.31 2.38 2.20 2.34 1.9M
2025-08-25 2.20 2.39 2.17 2.31 1.8M
2025-08-22 2.15 2.29 2.12 2.20 2.4M
2025-08-21 2.00 2.15 2.00 2.12 2.4M
2025-08-20 2.09 2.14 1.99 2.08 1.7M
2025-08-19 1.83 2.21 1.83 2.08 4.7M
2025-08-18 1.79 1.83 1.79 1.82 1.0M
2025-08-15 1.82 1.85 1.81 1.82 0.8M
2025-08-14 1.81 1.85 1.81 1.85 0.7M
2025-08-13 1.86 1.87 1.83 1.83 1.1M
2025-08-12 1.85 1.86 1.82 1.85 1.0M
2025-08-11 1.82 1.85 1.79 1.83 2.0M
2025-08-08 1.79 1.84 1.77 1.81 1.5M
2025-08-07 1.77 1.85 1.77 1.84 1.5M
2025-08-06 1.76 1.84 1.75 1.81 1.0M
2025-08-05 1.85 1.85 1.75 1.77 1.0M
2025-08-04 1.79 1.86 1.79 1.83 1.3M
2025-08-01 1.79 1.83 1.78 1.78 0.8M
2025-07-31 1.88 1.88 1.64 1.80 2.2M
2025-07-30 1.85 1.87 1.84 1.86 1.3M
2025-07-29 1.88 1.88 1.85 1.88 1.2M
2025-07-28 1.85 1.89 1.81 1.88 1.3M
2025-07-25 1.85 1.88 1.83 1.85 1.8M
2025-07-24 1.88 1.89 1.83 1.87 3.0M
2025-07-23 1.88 1.89 1.86 1.88 1.4M
2025-07-22 1.92 1.92 1.87 1.88 1.4M
2025-07-21 1.88 1.93 1.86 1.89 2.3M
2025-07-18 1.70 1.93 1.70 1.88 5.1M
2025-07-17 1.53 1.70 1.53 1.70 3.5M
2025-07-16 1.51 1.53 1.50 1.53 1.9M
2025-07-15 1.48 1.52 1.45 1.51 2.4M
2025-07-14 1.45 1.49 1.45 1.49 2.8M
2025-07-11 1.40 1.48 1.40 1.45 2.2M
2025-07-10 1.31 1.43 1.31 1.37 2.6M
2025-07-09 1.20 1.32 1.20 1.32 2.8M
2025-07-08 1.25 1.25 1.16 1.21 1.9M
2025-07-07 1.22 1.26 1.20 1.22 1.8M
2025-07-04 1.17 1.21 1.16 1.21 1.6M
2025-07-03 1.14 1.20 1.13 1.20 1.4M
2025-07-02 1.14 1.17 1.13 1.17 1.5M
2025-06-30 1.15 1.15 1.13 1.14 0.2M
2025-06-27 1.12 1.15 1.12 1.15 0.6M
2025-06-26 1.12 1.13 1.06 1.10 0.7M
2025-06-25 1.10 1.11 1.09 1.11 0.5M
2025-06-24 1.07 1.07 1.07 1.07 0.1M
2025-06-23 1.05 1.09 1.05 1.07 0.6M
2025-06-20 1.05 1.05 1.05 1.05 0.2M
2025-06-19 1.02 1.05 1.02 1.04 0.4M
2025-06-18 1.00 1.05 0.96 1.05 2.2M
2025-06-17 0.87 1.00 0.86 1.00 3.7M
2025-06-16 0.83 0.90 0.83 0.90 2.3M
2025-06-13 0.80 0.80 0.80 0.80 0.0M
2025-06-12 0.83 0.83 0.79 0.83 0.3M
2025-06-11 0.86 0.86 0.83 0.83 0.0M
2025-06-10 0.84 0.86 0.84 0.86 0.1M
2025-06-09 0.81 0.84 0.78 0.84 0.3M
2025-06-06 0.82 0.82 0.82 0.81 0.1M
2025-06-05 0.84 0.84 0.82 0.82 0.1M
2025-06-04 0.84 0.84 0.84 0.84 0.1M
2025-06-03 0.85 0.85 0.82 0.84 0.1M
2025-06-02 0.85 0.86 0.85 0.85 0.1M
2025-05-30 0.85 0.87 0.83 0.83 0.4M
2025-05-29 0.84 0.84 0.83 0.84 0.8M
2025-05-28 0.85 0.87 0.83 0.86 0.4M
2025-05-27 0.86 0.86 0.84 0.84 0.5M
2025-05-26 0.84 0.86 0.84 0.86 0.2M
2025-05-23 0.85 0.85 0.82 0.83 1.3M
2025-05-22 0.86 0.86 0.84 0.85 0.8M
2025-05-21 0.83 0.85 0.83 0.84 0.2M
2025-05-20 0.84 0.85 0.83 0.83 1.1M
2025-05-19 0.87 0.87 0.83 0.83 1.8M
2025-05-16 0.84 0.88 0.84 0.87 1.0M
2025-05-15 0.85 0.86 0.83 0.83 1.8M
2025-05-14 0.90 0.90 0.83 0.84 2.0M
2025-05-13 0.89 0.89 0.82 0.89 1.7M
2025-05-12 0.87 0.89 0.81 0.89 2.0M
2025-05-09 0.81 0.88 0.81 0.87 0.2M
2025-05-08 0.83 0.83 0.80 0.82 0.2M
2025-05-07 0.80 0.83 0.80 0.83 0.2M
2025-05-06 0.84 0.84 0.80 0.80 0.5M
2025-05-02 0.91 0.91 0.85 0.86 0.4M
2025-04-30 0.79 0.91 0.79 0.91 2.0M
2025-04-29 0.81 0.85 0.80 0.80 1.0M
2025-04-28 0.81 0.81 0.81 0.81 0.0M
2025-04-25 0.83 0.84 0.81 0.81 0.6M
2025-04-24 0.85 0.85 0.83 0.84 0.5M
2025-04-23 0.87 0.88 0.84 0.84 0.9M
2025-04-22 0.87 0.90 0.85 0.85 0.6M
2025-04-17 0.83 0.90 0.81 0.85 0.6M
2025-04-16 0.83 0.85 0.81 0.82 0.3M
2025-04-15 0.83 0.83 0.82 0.82 0.2M
2025-04-14 0.85 0.95 0.82 0.86 2.4M
2025-04-11 0.70 0.79 0.70 0.79 2.9M
2025-04-10 0.67 0.73 0.67 0.69 1.4M
2025-04-09 0.65 0.65 0.55 0.65 1.2M
2025-04-08 0.63 0.65 0.59 0.59 0.2M
2025-04-07 0.72 0.72 0.61 0.62 2.6M
2025-04-03 0.66 0.78 0.66 0.74 1.1M
2025-04-02 0.53 0.69 0.53 0.69 1.4M
2025-04-01 0.52 0.58 0.52 0.55 1.0M
2025-03-31 0.45 0.53 0.43 0.53 2.6M
2025-03-28 0.42 0.42 0.42 0.42 0.0M
2025-03-27 0.42 0.42 0.42 0.42 0.0M
2025-03-26 0.42 0.42 0.42 0.42 0.0M
2025-03-25 0.42 0.42 0.42 0.42 0.0M
2025-03-24 0.42 0.42 0.42 0.42 0.0M
2025-03-21 0.42 0.42 0.42 0.42 0.0M
2025-03-20 0.44 0.45 0.44 0.45 0.0M
2025-03-19 0.43 0.43 0.43 0.43 0.0M
2025-03-18 0.43 0.43 0.43 0.43 0.0M
2025-03-17 0.43 0.43 0.43 0.43 0.0M
2025-03-14 0.43 0.43 0.43 0.43 0.0M
2025-03-13 0.43 0.43 0.43 0.43 0.1M
2025-03-12 0.42 0.42 0.42 0.42 0.0M
2025-03-11 0.44 0.44 0.42 0.42 0.7M
2025-03-10 0.48 0.48 0.44 0.44 8.4M
2025-03-07 0.46 0.49 0.45 0.48 2.0M
2025-03-06 0.51 0.51 0.48 0.48 2.0M
2025-03-05 0.48 0.50 0.48 0.50 3.4M
2025-03-04 0.46 0.48 0.46 0.48 1.8M
2025-03-03 0.50 0.53 0.46 0.46 1.9M
2025-02-28 0.47 0.50 0.47 0.50 1.0M
2025-02-27 0.46 0.48 0.46 0.48 0.4M
2025-02-26 0.43 0.48 0.41 0.48 1.6M
2025-02-25 0.44 0.49 0.41 0.43 1.2M
2025-02-24 0.43 0.47 0.43 0.44 0.3M
2025-02-21 0.43 0.43 0.39 0.43 0.3M
2025-02-20 0.49 0.49 0.43 0.43 1.2M
2025-02-19 0.45 0.51 0.45 0.49 2.3M
2025-02-18 0.42 0.43 0.42 0.43 1.3M
2025-02-17 0.39 0.43 0.38 0.39 2.3M
2025-02-14 0.39 0.39 0.36 0.37 0.7M
2025-02-13 0.36 0.39 0.35 0.37 1.3M
2025-02-12 0.35 0.39 0.33 0.38 0.7M
2025-02-11 0.35 0.35 0.34 0.34 0.1M
2025-02-10 0.35 0.35 0.35 0.35 0.0M
2025-02-07 0.32 0.34 0.32 0.33 0.1M
2025-02-06 0.32 0.32 0.32 0.32 0.0M
2025-02-05 0.34 0.37 0.32 0.32 0.4M
2025-02-04 0.35 0.39 0.34 0.34 0.7M
2025-02-03 0.39 0.39 0.35 0.35 0.1M
2025-01-28 0.35 0.38 0.35 0.38 0.5M
2025-01-27 0.32 0.35 0.32 0.35 0.1M
2025-01-24 0.32 0.32 0.32 0.32 0.2M
2025-01-23 0.29 0.31 0.29 0.31 0.3M
2025-01-22 0.33 0.36 0.28 0.28 11.8M
2025-01-21 0.30 0.34 0.30 0.30 1.8M
2025-01-20 0.27 0.27 0.27 0.27 0.0M
2025-01-17 0.27 0.27 0.27 0.27 0.0M
2025-01-16 0.27 0.27 0.27 0.27 0.0M
2025-01-15 0.27 0.27 0.27 0.27 0.0M
2025-01-14 0.29 0.29 0.29 0.29 0.0M
2025-01-13 0.29 0.29 0.29 0.29 0.0M
2025-01-10 0.29 0.29 0.29 0.29 0.2M
2025-01-09 0.29 0.29 0.29 0.30 0.0M
2025-01-08 0.31 0.31 0.31 0.31 0.0M
2025-01-07 0.31 0.31 0.31 0.31 0.0M
2025-01-06 0.29 0.33 0.29 0.33 0.7M
2025-01-03 0.33 0.33 0.33 0.33 0.3M
2025-01-02 0.32 0.32 0.32 0.32 0.2M