Webx International Holdings

8521
🏛️ hong-kong →
1.42
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 1.55 1.55 1.42 1.42 0.2M
2025-09-25 1.57 1.61 1.54 1.54 0.3M
2025-09-24 1.59 1.61 1.54 1.58 0.3M
2025-09-23 1.55 1.60 1.52 1.57 0.4M
2025-09-22 1.42 1.57 1.42 1.54 0.5M
2025-09-19 1.37 1.40 1.36 1.41 0.2M
2025-09-18 1.28 1.36 1.28 1.36 0.2M
2025-09-17 1.26 1.38 1.26 1.28 0.1M
2025-09-16 1.28 1.30 1.24 1.25 0.2M
2025-09-15 1.28 1.30 1.02 1.29 0.5M
2025-09-12 1.29 1.34 1.25 1.25 0.1M
2025-09-11 1.26 1.29 1.21 1.29 0.1M
2025-09-10 1.30 1.30 1.20 1.29 0.5M
2025-09-09 1.28 1.31 1.23 1.28 0.1M
2025-09-08 1.40 1.40 1.21 1.30 0.2M
2025-09-05 1.37 1.37 1.37 1.37 0.0M
2025-09-04 1.37 1.38 1.37 1.37 0.1M
2025-09-03 1.39 1.40 1.39 1.37 0.0M
2025-09-02 1.28 1.39 1.28 1.38 0.3M
2025-09-01 1.27 1.32 1.15 1.27 0.4M
2025-08-29 1.26 1.35 1.24 1.32 0.3M
2025-08-28 1.21 1.29 1.19 1.28 0.4M
2025-08-27 1.30 1.34 1.27 1.28 0.1M
2025-08-26 1.24 1.39 1.10 1.27 1.2M
2025-08-25 1.36 1.36 1.20 1.30 0.7M
2025-08-22 1.36 1.47 1.35 1.45 0.5M
2025-08-21 1.35 1.41 1.30 1.35 0.3M
2025-08-20 1.31 1.35 1.24 1.30 0.2M
2025-08-19 1.33 1.39 1.25 1.28 1.0M
2025-08-18 1.61 1.61 1.00 1.48 0.5M
2025-08-15 1.70 1.70 1.60 1.60 1.1M
2025-08-14 1.69 1.70 1.63 1.70 1.8M
2025-08-13 1.61 1.68 1.61 1.67 1.4M
2025-08-12 1.57 1.63 1.50 1.57 1.9M
2025-08-11 1.40 1.59 1.39 1.56 3.7M
2025-08-08 1.26 1.40 1.20 1.39 3.8M
2025-08-07 1.28 1.30 1.19 1.26 4.0M
2025-08-06 1.04 1.28 0.98 1.19 4.8M
2025-08-05 1.06 1.09 1.00 1.03 0.2M
2025-08-04 1.13 1.13 1.08 1.11 0.3M
2025-08-01 1.15 1.20 0.98 1.13 2.1M
2025-07-31 1.05 1.12 1.05 1.11 1.6M
2025-07-30 0.95 1.09 0.89 1.05 3.6M
2025-07-29 0.89 0.92 0.85 0.91 1.0M
2025-07-28 0.77 0.89 0.76 0.86 0.1M
2025-07-25 0.80 0.80 0.78 0.78 0.0M
2025-07-24 0.81 0.89 0.81 0.81 0.2M
2025-07-23 0.80 0.81 0.80 0.80 0.1M
2025-07-22 0.78 0.78 0.78 0.78 0.0M
2025-07-21 0.76 0.76 0.73 0.77 0.0M
2025-07-18 0.80 0.85 0.72 0.83 0.4M
2025-07-17 0.87 0.87 0.78 0.79 0.0M
2025-07-16 0.80 0.90 0.80 0.86 0.1M
2025-07-15 0.79 0.79 0.79 0.79 0.0M
2025-07-14 0.79 0.79 0.79 0.79 0.0M
2025-07-11 0.73 0.80 0.73 0.79 0.3M
2025-07-10 0.78 0.78 0.77 0.77 0.0M
2025-07-09 0.79 0.79 0.79 0.79 0.0M
2025-07-08 0.82 0.82 0.82 0.82 0.0M
2025-07-07 0.82 0.82 0.82 0.82 0.0M
2025-07-04 0.82 0.82 0.82 0.82 0.0M
2025-07-03 0.84 0.85 0.84 0.85 0.0M
2025-07-02 0.84 0.84 0.84 0.84 0.0M
2025-06-30 0.77 0.85 0.77 0.84 0.3M
2025-06-29 0.77 0.77 0.77 0.77 0.0M
2025-06-27 0.77 0.77 0.77 0.77 0.0M
2025-06-26 0.77 0.77 0.77 0.77 0.0M
2025-06-25 0.71 0.77 0.71 0.77 0.0M
2025-06-24 0.78 0.80 0.72 0.72 0.0M
2025-06-23 0.68 0.80 0.68 0.78 0.3M
2025-06-20 0.67 0.67 0.67 0.67 0.0M
2025-06-19 0.67 0.67 0.67 0.67 0.1M
2025-06-18 0.67 0.67 0.67 0.67 0.0M
2025-06-17 0.67 0.67 0.67 0.67 0.0M
2025-06-16 0.69 0.69 0.69 0.69 0.0M
2025-06-13 0.64 0.69 0.63 0.69 0.0M
2025-06-12 0.63 0.66 0.63 0.66 0.2M
2025-06-11 0.60 0.66 0.59 0.66 0.3M
2025-06-10 0.63 0.63 0.63 0.63 0.0M
2025-06-09 0.61 0.63 0.59 0.63 0.0M
2025-06-06 0.60 0.60 0.60 0.60 0.1M
2025-06-05 0.60 0.63 0.60 0.63 0.3M
2025-06-04 0.61 0.63 0.60 0.62 0.1M
2025-06-03 0.60 0.63 0.60 0.63 0.0M
2025-06-02 0.59 0.64 0.59 0.64 0.1M
2025-05-30 0.60 0.60 0.58 0.58 0.0M
2025-05-29 0.63 0.63 0.63 0.63 0.0M
2025-05-28 0.61 0.64 0.58 0.63 0.1M
2025-05-27 0.64 0.64 0.64 0.64 0.0M
2025-05-26 0.60 0.64 0.60 0.64 0.0M
2025-05-23 0.60 0.63 0.60 0.63 0.1M
2025-05-22 0.60 0.64 0.60 0.63 0.0M
2025-05-21 0.62 0.62 0.62 0.62 0.0M
2025-05-20 0.61 0.62 0.61 0.62 0.0M
2025-05-19 0.62 0.62 0.62 0.62 0.0M
2025-05-16 0.67 0.67 0.67 0.67 0.0M
2025-05-15 0.64 0.67 0.63 0.67 0.1M
2025-05-14 0.65 0.65 0.65 0.65 0.0M
2025-05-13 0.67 0.67 0.63 0.67 0.0M
2025-05-12 0.68 0.68 0.66 0.66 0.0M
2025-05-09 0.70 0.70 0.68 0.68 0.0M
2025-05-08 0.68 0.70 0.68 0.70 0.0M
2025-05-07 0.70 0.70 0.70 0.70 0.0M
2025-05-06 0.70 0.70 0.70 0.70 0.0M
2025-05-02 0.72 0.72 0.72 0.72 0.0M
2025-04-30 0.68 0.72 0.68 0.72 0.1M
2025-04-29 0.68 0.68 0.68 0.68 0.0M
2025-04-28 0.68 0.68 0.68 0.68 0.0M
2025-04-25 0.68 0.68 0.68 0.68 0.0M
2025-04-24 0.72 0.72 0.72 0.72 0.0M
2025-04-23 0.72 0.72 0.72 0.72 0.0M
2025-04-22 0.72 0.72 0.72 0.72 0.0M
2025-04-17 0.72 0.72 0.72 0.72 0.0M
2025-04-16 0.68 0.74 0.68 0.74 0.1M
2025-04-15 0.71 0.71 0.71 0.71 0.0M
2025-04-14 0.71 0.71 0.71 0.71 0.0M
2025-04-11 0.72 0.72 0.72 0.72 0.0M
2025-04-10 0.70 0.72 0.70 0.72 0.0M
2025-04-09 0.67 0.74 0.67 0.73 0.2M
2025-04-08 0.73 0.73 0.73 0.73 0.0M
2025-04-07 0.73 0.73 0.73 0.73 0.0M
2025-04-03 0.72 0.75 0.70 0.73 0.0M
2025-04-02 0.73 0.75 0.71 0.73 0.1M
2025-04-01 0.78 0.78 0.78 0.78 0.0M
2025-03-31 0.74 0.78 0.74 0.76 0.1M
2025-03-28 0.72 0.76 0.72 0.75 0.0M
2025-03-27 0.73 0.73 0.73 0.73 0.0M
2025-03-26 0.74 0.77 0.73 0.76 0.2M
2025-03-25 0.76 0.78 0.74 0.78 0.1M
2025-03-24 0.78 0.78 0.78 0.78 0.0M
2025-03-21 0.78 0.83 0.78 0.78 0.1M
2025-03-20 0.80 0.80 0.72 0.78 0.2M
2025-03-19 0.75 0.80 0.74 0.79 0.2M
2025-03-18 0.78 0.78 0.78 0.78 0.0M
2025-03-17 0.77 0.78 0.77 0.78 0.5M
2025-03-14 0.78 0.80 0.77 0.80 0.6M
2025-03-13 0.79 0.80 0.79 0.80 0.6M
2025-03-12 0.78 0.80 0.72 0.79 0.4M
2025-03-11 0.78 0.78 0.76 0.78 0.5M
2025-03-10 0.80 0.80 0.76 0.79 0.5M
2025-03-07 0.82 0.83 0.75 0.76 0.5M
2025-03-06 0.81 0.82 0.80 0.81 0.4M
2025-03-05 0.82 0.82 0.81 0.81 0.6M
2025-03-04 0.82 0.83 0.82 0.82 0.0M
2025-03-03 0.83 0.83 0.79 0.82 0.2M
2025-02-28 0.81 0.81 0.81 0.81 0.0M
2025-02-27 0.84 0.84 0.81 0.81 0.0M
2025-02-26 0.82 0.85 0.82 0.84 0.0M
2025-02-25 0.82 0.82 0.82 0.82 0.0M
2025-02-24 0.79 0.80 0.79 0.80 0.1M
2025-02-21 0.78 0.78 0.78 0.78 0.0M
2025-02-20 0.78 0.78 0.78 0.78 0.0M
2025-02-19 0.78 0.78 0.78 0.78 0.0M
2025-02-18 0.79 0.90 0.78 0.78 0.4M
2025-02-17 0.80 0.80 0.75 0.75 0.6M
2025-02-14 0.84 0.86 0.80 0.84 0.4M
2025-02-13 0.88 0.88 0.88 0.88 0.0M
2025-02-12 0.90 0.90 0.83 0.88 0.0M
2025-02-11 0.90 0.90 0.88 0.88 0.1M
2025-02-10 0.88 0.88 0.88 0.88 0.1M
2025-02-07 0.88 0.88 0.88 0.88 0.0M
2025-02-06 0.87 0.88 0.87 0.88 0.1M
2025-02-05 0.88 0.88 0.85 0.88 0.4M
2025-02-04 0.88 0.88 0.88 0.88 0.1M
2025-02-03 0.92 0.92 0.92 0.92 0.0M
2025-01-28 0.92 0.92 0.92 0.92 0.0M
2025-01-27 0.89 0.94 0.89 0.93 0.2M
2025-01-24 0.87 0.87 0.87 0.87 0.0M
2025-01-23 0.87 0.90 0.86 0.87 0.1M
2025-01-22 0.87 0.87 0.86 0.86 0.0M
2025-01-21 0.87 0.90 0.87 0.90 0.0M
2025-01-20 0.87 0.96 0.83 0.90 0.6M
2025-01-17 0.89 0.89 0.87 0.87 0.0M
2025-01-16 0.90 0.90 0.88 0.88 0.0M
2025-01-15 0.89 0.89 0.84 0.84 0.1M
2025-01-14 0.86 0.88 0.85 0.88 0.1M
2025-01-13 0.92 0.92 0.88 0.88 0.0M
2025-01-10 0.92 0.92 0.92 0.92 0.0M
2025-01-09 0.92 0.92 0.92 0.92 0.0M
2025-01-08 0.95 0.95 0.95 0.94 0.0M
2025-01-07 0.95 0.95 0.95 0.94 0.0M
2025-01-06 0.91 0.99 0.91 0.93 0.7M
2025-01-03 0.91 0.91 0.90 0.91 0.0M
2025-01-02 0.94 0.94 0.87 0.90 0.3M