Wuling Motors

0305
🏛️ hong-kong →
0.52
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 0.86 0.86 0.82 0.85 0.9M
2022-12-29 0.86 0.86 0.83 0.84 1.5M
2022-12-28 0.88 0.88 0.84 0.86 1.9M
2022-12-23 0.89 0.89 0.84 0.88 1.3M
2022-12-22 0.88 0.92 0.88 0.90 1.2M
2022-12-21 0.88 0.89 0.86 0.88 1.0M
2022-12-20 0.89 0.91 0.86 0.86 1.2M
2022-12-19 0.90 0.93 0.88 0.88 1.4M
2022-12-16 0.93 0.94 0.91 0.92 1.5M
2022-12-15 0.93 0.94 0.91 0.92 0.9M
2022-12-14 0.96 0.98 0.93 0.95 1.5M
2022-12-13 0.95 0.97 0.93 0.95 2.0M
2022-12-12 0.93 1.01 0.93 0.95 5.5M
2022-12-09 0.93 0.95 0.91 0.92 3.5M
2022-12-08 0.91 0.94 0.91 0.92 3.8M
2022-12-07 0.86 0.96 0.85 0.91 11.8M
2022-12-06 0.86 0.90 0.84 0.86 2.8M
2022-12-05 0.86 0.88 0.84 0.86 5.2M
2022-12-02 0.83 0.85 0.82 0.84 1.1M
2022-12-01 0.92 0.92 0.83 0.84 6.5M
2022-11-30 0.80 0.86 0.78 0.85 6.8M
2022-11-29 0.76 0.80 0.76 0.80 2.7M
2022-11-28 0.76 0.77 0.72 0.77 1.8M
2022-11-25 0.77 0.79 0.76 0.77 0.7M
2022-11-24 0.79 0.80 0.77 0.78 0.8M
2022-11-23 0.77 0.78 0.75 0.77 0.9M
2022-11-22 0.77 0.79 0.75 0.77 1.0M
2022-11-21 0.76 0.80 0.75 0.79 1.0M
2022-11-18 0.81 0.82 0.75 0.79 2.0M
2022-11-17 0.81 0.82 0.78 0.81 3.6M
2022-11-16 0.85 0.89 0.80 0.83 4.4M
2022-11-15 0.77 0.83 0.76 0.83 8.2M
2022-11-14 0.72 0.76 0.72 0.75 4.2M
2022-11-11 0.71 0.73 0.69 0.72 3.0M
2022-11-10 0.71 0.71 0.68 0.69 0.9M
2022-11-09 0.73 0.73 0.71 0.72 0.7M
2022-11-08 0.76 0.76 0.72 0.73 2.0M
2022-11-07 0.72 0.75 0.71 0.75 3.1M
2022-11-04 0.68 0.74 0.68 0.71 5.4M
2022-11-03 0.67 0.69 0.65 0.68 1.0M
2022-11-02 0.66 0.68 0.64 0.68 0.7M
2022-11-01 0.64 0.67 0.63 0.66 1.3M
2022-10-31 0.64 0.66 0.63 0.64 0.6M
2022-10-28 0.68 0.68 0.63 0.64 0.8M
2022-10-27 0.67 0.71 0.67 0.68 1.6M
2022-10-26 0.64 0.68 0.63 0.68 1.5M
2022-10-25 0.62 0.65 0.61 0.64 2.3M
2022-10-24 0.68 0.70 0.61 0.62 3.5M
2022-10-21 0.70 0.70 0.68 0.68 1.4M
2022-10-20 0.71 0.72 0.69 0.70 1.5M
2022-10-19 0.75 0.76 0.71 0.72 1.6M
2022-10-18 0.73 0.75 0.71 0.74 1.6M
2022-10-17 0.70 0.71 0.69 0.71 1.4M
2022-10-14 0.70 0.73 0.70 0.70 1.6M
2022-10-13 0.71 0.75 0.69 0.69 2.4M
2022-10-12 0.74 0.76 0.71 0.73 1.7M
2022-10-11 0.75 0.77 0.74 0.74 1.3M
2022-10-10 0.80 0.80 0.75 0.75 1.6M
2022-10-07 0.79 0.79 0.77 0.78 1.3M
2022-10-06 0.84 0.84 0.79 0.81 0.4M
2022-10-05 0.83 0.85 0.81 0.82 2.0M
2022-10-03 0.78 0.80 0.74 0.77 1.1M
2022-09-30 0.82 0.82 0.78 0.78 1.5M
2022-09-29 0.90 0.91 0.80 0.82 3.0M
2022-09-28 0.92 0.92 0.86 0.87 2.5M
2022-09-27 0.89 0.96 0.89 0.92 1.2M
2022-09-26 0.88 0.90 0.87 0.89 1.5M
2022-09-23 0.88 0.88 0.84 0.88 1.7M
2022-09-22 0.91 0.91 0.87 0.88 2.4M
2022-09-21 0.95 0.95 0.90 0.91 2.2M
2022-09-20 0.93 0.98 0.93 0.96 1.4M
2022-09-19 0.97 0.98 0.90 0.92 2.0M
2022-09-16 0.99 0.99 0.97 0.98 1.5M
2022-09-15 1.02 1.02 0.98 0.99 1.4M
2022-09-14 1.04 1.04 1.00 1.02 1.1M
2022-09-13 1.01 1.05 1.01 1.04 1.5M
2022-09-09 1.00 1.04 1.00 1.01 2.5M
2022-09-08 1.02 1.04 1.00 1.00 2.2M
2022-09-07 1.01 1.02 0.98 1.02 1.1M
2022-09-06 1.01 1.01 0.99 1.00 0.3M
2022-09-05 1.00 1.01 0.98 0.99 2.6M
2022-09-02 1.04 1.05 1.00 1.00 4.1M
2022-09-01 1.03 1.06 1.03 1.03 1.6M
2022-08-31 1.02 1.06 1.01 1.04 2.7M
2022-08-30 1.01 1.04 1.01 1.02 0.8M
2022-08-29 1.01 1.05 1.01 1.04 1.0M
2022-08-26 1.03 1.04 1.02 1.03 0.5M
2022-08-25 1.02 1.03 0.99 1.03 1.8M
2022-08-24 1.05 1.05 1.02 1.02 1.8M
2022-08-23 1.07 1.07 1.05 1.07 1.3M
2022-08-22 1.05 1.09 1.05 1.07 2.1M
2022-08-19 1.04 1.10 1.04 1.06 2.0M
2022-08-18 1.03 1.05 1.02 1.04 0.9M
2022-08-17 1.04 1.04 1.02 1.03 0.6M
2022-08-16 1.04 1.06 1.03 1.04 1.4M
2022-08-15 1.05 1.07 1.04 1.04 1.1M
2022-08-12 1.04 1.08 1.03 1.07 2.5M
2022-08-11 1.03 1.05 1.03 1.04 0.9M
2022-08-10 1.03 1.04 1.01 1.02 1.6M
2022-08-09 1.05 1.07 1.03 1.04 1.2M
2022-08-08 1.08 1.08 1.04 1.04 0.9M
2022-08-05 1.05 1.06 1.04 1.06 0.7M
2022-08-04 1.04 1.06 1.04 1.05 1.8M
2022-08-03 1.03 1.07 1.01 1.03 2.5M
2022-08-02 1.08 1.08 1.00 1.03 5.6M
2022-08-01 1.05 1.09 1.00 1.08 7.3M
2022-07-29 1.11 1.11 1.05 1.07 2.7M
2022-07-28 1.12 1.13 1.10 1.10 1.6M
2022-07-27 1.12 1.13 1.10 1.10 1.3M
2022-07-26 1.12 1.15 1.11 1.12 1.0M
2022-07-25 1.13 1.13 1.10 1.13 3.0M
2022-07-22 1.13 1.17 1.13 1.14 1.3M
2022-07-21 1.15 1.16 1.13 1.14 1.5M
2022-07-20 1.16 1.19 1.16 1.17 2.3M
2022-07-19 1.18 1.19 1.15 1.15 2.2M
2022-07-18 1.17 1.22 1.15 1.20 2.4M
2022-07-15 1.16 1.20 1.15 1.17 4.7M
2022-07-14 1.14 1.18 1.13 1.17 3.9M
2022-07-13 1.19 1.19 1.14 1.14 5.4M
2022-07-12 1.21 1.22 1.16 1.18 5.4M
2022-07-11 1.22 1.28 1.21 1.22 5.0M
2022-07-08 1.28 1.30 1.24 1.25 3.6M
2022-07-07 1.24 1.29 1.20 1.27 6.4M
2022-07-06 1.25 1.26 1.21 1.22 3.8M
2022-07-05 1.27 1.27 1.22 1.24 4.9M
2022-07-04 1.28 1.28 1.25 1.26 2.9M
2022-06-30 1.32 1.33 1.27 1.29 7.6M
2022-06-29 1.35 1.38 1.30 1.32 9.7M
2022-06-28 1.33 1.39 1.31 1.37 10.5M
2022-06-27 1.34 1.39 1.33 1.33 8.6M
2022-06-24 1.38 1.40 1.32 1.33 12.4M
2022-06-23 1.28 1.39 1.28 1.36 19.8M
2022-06-22 1.28 1.34 1.26 1.26 7.7M
2022-06-21 1.26 1.29 1.26 1.28 4.6M
2022-06-20 1.29 1.31 1.25 1.26 8.3M
2022-06-17 1.28 1.33 1.27 1.31 6.6M
2022-06-16 1.37 1.38 1.27 1.28 9.7M
2022-06-15 1.40 1.44 1.34 1.34 23.2M
2022-06-14 1.35 1.41 1.31 1.38 15.0M
2022-06-13 1.34 1.48 1.33 1.40 27.9M
2022-06-10 1.22 1.38 1.20 1.38 26.8M
2022-06-09 1.27 1.27 1.22 1.22 7.2M
2022-06-08 1.27 1.32 1.25 1.26 10.2M
2022-06-07 1.35 1.35 1.26 1.27 12.1M
2022-06-06 1.39 1.40 1.33 1.34 12.1M
2022-06-02 1.35 1.41 1.31 1.38 23.7M
2022-06-01 1.25 1.38 1.25 1.36 33.6M
2022-05-31 1.20 1.27 1.18 1.26 9.1M
2022-05-30 1.23 1.24 1.17 1.21 6.5M
2022-05-27 1.28 1.30 1.20 1.22 7.6M
2022-05-26 1.24 1.27 1.22 1.26 9.3M
2022-05-25 1.19 1.27 1.16 1.23 12.5M
2022-05-24 1.20 1.30 1.17 1.19 15.0M
2022-05-23 1.21 1.23 1.15 1.16 5.7M
2022-05-20 1.23 1.27 1.21 1.22 10.6M
2022-05-19 1.18 1.26 1.15 1.22 11.2M
2022-05-18 1.19 1.27 1.17 1.22 27.2M
2022-05-17 0.98 1.24 0.98 1.15 39.4M
2022-05-16 0.95 0.99 0.95 0.96 1.4M
2022-05-13 0.92 0.97 0.91 0.97 2.0M
2022-05-12 0.95 0.95 0.90 0.92 1.9M
2022-05-11 0.92 1.00 0.91 0.95 3.2M
2022-05-10 0.93 0.95 0.88 0.92 2.2M
2022-05-06 1.00 1.00 0.95 0.95 2.9M
2022-05-05 1.03 1.03 1.00 1.00 0.8M
2022-05-04 1.02 1.02 1.00 1.01 1.0M
2022-05-03 1.02 1.04 1.01 1.02 1.4M
2022-04-29 1.03 1.08 1.01 1.05 3.0M
2022-04-28 1.01 1.03 1.01 1.03 1.3M
2022-04-27 1.00 1.02 0.97 1.01 1.0M
2022-04-26 0.99 1.03 0.99 1.00 2.6M
2022-04-25 1.02 1.02 0.95 0.98 4.9M
2022-04-22 1.01 1.04 1.00 1.02 1.7M
2022-04-21 1.03 1.03 1.01 1.02 1.1M
2022-04-20 1.03 1.06 1.03 1.03 1.5M
2022-04-19 1.06 1.07 1.03 1.03 1.4M
2022-04-14 1.04 1.09 1.02 1.06 3.3M
2022-04-13 1.03 1.05 1.02 1.02 0.9M
2022-04-12 1.03 1.05 1.00 1.05 2.5M
2022-04-11 1.04 1.07 1.01 1.03 4.6M
2022-04-08 1.04 1.06 1.03 1.04 1.2M
2022-04-07 1.05 1.07 1.04 1.04 1.6M
2022-04-06 1.08 1.09 1.06 1.07 1.5M
2022-04-04 1.05 1.11 1.04 1.09 3.6M
2022-04-01 1.05 1.05 1.02 1.03 2.2M
2022-03-31 1.06 1.08 1.04 1.05 2.5M
2022-03-30 1.08 1.12 1.06 1.10 5.0M
2022-03-29 1.07 1.08 1.04 1.05 1.7M
2022-03-28 1.08 1.08 1.05 1.07 1.3M
2022-03-25 1.12 1.12 1.05 1.07 2.5M
2022-03-24 1.09 1.16 1.09 1.09 5.2M
2022-03-23 1.07 1.15 1.05 1.13 7.6M
2022-03-22 1.05 1.06 1.03 1.05 2.8M
2022-03-21 1.10 1.10 1.02 1.05 2.1M
2022-03-18 1.05 1.06 1.00 1.05 3.3M
2022-03-17 1.03 1.07 0.99 1.04 10.9M
2022-03-16 0.90 0.98 0.87 0.97 9.4M
2022-03-15 0.93 0.94 0.84 0.85 11.4M
2022-03-14 1.06 1.06 0.93 0.93 10.6M
2022-03-11 1.08 1.08 1.02 1.06 3.3M
2022-03-10 1.08 1.11 1.07 1.08 4.9M
2022-03-09 1.04 1.06 1.00 1.05 4.5M
2022-03-08 1.05 1.10 1.02 1.03 5.4M
2022-03-07 1.10 1.11 1.03 1.05 7.6M
2022-03-04 1.13 1.15 1.10 1.11 4.5M
2022-03-03 1.15 1.18 1.14 1.15 2.9M
2022-03-02 1.20 1.20 1.13 1.13 5.1M
2022-03-01 1.17 1.22 1.17 1.21 2.8M
2022-02-28 1.18 1.19 1.13 1.17 3.4M
2022-02-25 1.18 1.22 1.16 1.18 3.8M
2022-02-24 1.22 1.23 1.16 1.18 6.4M
2022-02-23 1.23 1.26 1.22 1.25 2.9M
2022-02-22 1.26 1.26 1.19 1.22 4.9M
2022-02-21 1.31 1.31 1.23 1.26 9.8M
2022-02-18 1.32 1.32 1.28 1.31 6.4M
2022-02-17 1.34 1.35 1.30 1.32 7.3M
2022-02-16 1.34 1.39 1.34 1.36 4.0M
2022-02-15 1.33 1.34 1.32 1.33 3.0M
2022-02-14 1.35 1.35 1.32 1.34 1.4M
2022-02-11 1.38 1.38 1.33 1.35 5.7M
2022-02-10 1.38 1.40 1.33 1.38 4.2M
2022-02-09 1.34 1.40 1.34 1.37 3.5M
2022-02-08 1.39 1.39 1.34 1.34 4.4M
2022-02-07 1.41 1.43 1.36 1.39 1.7M
2022-02-04 1.37 1.42 1.34 1.41 5.3M
2022-01-31 1.32 1.35 1.30 1.35 2.8M
2022-01-28 1.38 1.38 1.32 1.32 6.3M
2022-01-27 1.36 1.40 1.32 1.39 7.6M
2022-01-26 1.41 1.41 1.37 1.38 6.4M
2022-01-25 1.45 1.45 1.35 1.41 13.0M
2022-01-24 1.52 1.53 1.46 1.47 6.5M
2022-01-21 1.53 1.54 1.51 1.53 5.6M
2022-01-20 1.51 1.54 1.50 1.53 3.6M
2022-01-19 1.54 1.55 1.52 1.52 2.5M
2022-01-18 1.55 1.61 1.54 1.54 7.9M
2022-01-17 1.54 1.56 1.52 1.53 6.1M
2022-01-14 1.56 1.56 1.53 1.56 3.9M
2022-01-13 1.59 1.59 1.54 1.55 4.2M
2022-01-12 1.54 1.59 1.53 1.58 8.1M
2022-01-11 1.58 1.58 1.50 1.51 9.1M
2022-01-10 1.55 1.58 1.52 1.57 3.7M
2022-01-07 1.60 1.62 1.54 1.55 7.2M
2022-01-06 1.59 1.62 1.53 1.61 8.0M
2022-01-05 1.70 1.70 1.57 1.59 9.5M
2022-01-04 1.71 1.74 1.68 1.69 6.0M
2022-01-03 1.67 1.72 1.65 1.69 6.4M