YesAsia Holdings

2209
🏛️ hong-kong →
6.30
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 1.46 1.53 1.46 1.50 0.1M
2021-12-30 1.47 1.48 1.43 1.44 0.1M
2021-12-29 1.48 1.48 1.34 1.41 0.1M
2021-12-28 1.43 1.53 1.43 1.48 0.2M
2021-12-24 1.30 1.54 1.30 1.54 0.1M
2021-12-23 1.21 1.47 1.21 1.43 0.4M
2021-12-22 1.38 1.38 1.38 1.38 0.0M
2021-12-21 1.39 1.39 1.23 1.38 0.1M
2021-12-20 1.57 1.57 1.32 1.34 1.2M
2021-12-17 1.64 1.65 1.62 1.65 0.1M
2021-12-16 1.63 1.65 1.62 1.65 0.0M
2021-12-15 1.72 1.77 1.62 1.67 0.5M
2021-12-14 1.66 1.73 1.66 1.72 0.1M
2021-12-13 1.75 1.75 1.62 1.67 0.2M
2021-12-10 1.74 1.76 1.61 1.64 0.1M
2021-12-09 1.59 1.75 1.58 1.74 1.0M
2021-12-08 1.60 1.61 1.60 1.60 0.0M
2021-12-07 1.53 1.65 1.53 1.60 0.3M
2021-12-06 1.63 1.67 1.56 1.58 0.1M
2021-12-03 1.51 1.68 1.51 1.63 0.1M
2021-12-02 1.52 1.67 1.51 1.57 0.1M
2021-12-01 1.38 1.75 1.38 1.68 0.6M
2021-11-30 1.46 1.50 1.45 1.47 0.1M
2021-11-29 1.41 1.53 1.41 1.52 0.5M
2021-11-26 1.70 1.72 1.50 1.58 0.7M
2021-11-25 1.83 1.83 1.67 1.70 0.3M
2021-11-24 1.97 1.99 1.80 1.88 0.4M
2021-11-23 1.80 2.02 1.80 1.96 0.3M
2021-11-22 1.80 1.88 1.80 1.82 0.1M
2021-11-19 1.69 1.80 1.69 1.73 0.5M
2021-11-18 1.71 1.79 1.65 1.69 0.6M
2021-11-17 1.53 1.71 1.44 1.71 0.7M
2021-11-16 1.51 1.54 1.41 1.54 0.2M
2021-11-15 1.42 1.59 1.42 1.53 0.5M
2021-11-12 1.44 1.48 1.25 1.42 1.5M
2021-11-11 1.22 1.39 1.22 1.28 0.1M
2021-11-10 1.20 1.27 1.20 1.25 0.2M
2021-11-09 1.21 1.21 1.17 1.19 0.1M
2021-11-08 1.30 1.35 1.21 1.21 0.2M
2021-11-05 1.33 1.34 1.13 1.30 0.2M
2021-11-04 1.27 1.30 1.23 1.30 0.1M
2021-11-03 1.31 1.35 1.26 1.27 0.1M
2021-11-02 1.26 1.35 1.21 1.31 0.5M
2021-11-01 1.42 1.43 1.21 1.26 0.9M
2021-10-29 1.44 1.44 1.42 1.42 0.0M
2021-10-28 1.40 1.40 1.38 1.40 0.0M
2021-10-27 1.44 1.44 1.38 1.40 0.1M
2021-10-26 1.45 1.45 1.39 1.44 0.0M
2021-10-25 1.39 1.45 1.39 1.45 0.1M
2021-10-22 1.44 1.50 1.38 1.45 0.1M
2021-10-21 1.50 1.50 1.44 1.44 0.1M
2021-10-20 1.54 1.58 1.46 1.50 0.1M
2021-10-19 1.42 1.55 1.42 1.44 0.2M
2021-10-18 1.55 1.55 1.42 1.52 0.1M
2021-10-15 1.56 1.56 1.55 1.55 0.1M
2021-10-12 1.50 1.58 1.50 1.56 0.1M
2021-10-11 1.44 1.58 1.44 1.50 0.2M
2021-10-08 1.49 1.49 1.43 1.44 0.1M
2021-10-07 1.45 1.49 1.44 1.49 0.1M
2021-10-06 1.43 1.55 1.43 1.43 0.5M
2021-10-05 1.37 1.48 1.33 1.43 0.5M
2021-10-04 1.45 1.45 1.36 1.38 0.2M
2021-09-30 1.38 1.46 1.38 1.45 0.3M
2021-09-29 1.39 1.41 1.36 1.38 0.1M
2021-09-28 1.57 1.60 1.38 1.38 1.1M
2021-09-27 1.60 1.65 1.52 1.62 0.3M
2021-09-24 1.70 1.70 1.51 1.55 0.5M
2021-09-23 1.73 1.73 1.61 1.67 0.3M
2021-09-21 1.65 1.66 1.61 1.66 0.1M
2021-09-20 1.74 1.74 1.65 1.68 0.1M
2021-09-17 1.76 1.78 1.74 1.78 0.1M
2021-09-16 1.90 1.90 1.77 1.78 0.2M
2021-09-15 1.92 1.92 1.86 1.90 0.1M
2021-09-14 1.93 1.93 1.82 1.91 0.3M
2021-09-13 1.94 1.94 1.81 1.89 0.3M
2021-09-10 1.82 1.88 1.82 1.84 0.1M
2021-09-09 1.92 1.92 1.81 1.82 0.3M
2021-09-08 1.88 2.00 1.85 1.92 0.4M
2021-09-07 1.91 1.92 1.85 1.89 0.6M
2021-09-06 2.01 2.03 1.87 1.91 0.6M
2021-09-03 2.13 2.13 2.00 2.08 0.1M
2021-09-02 2.09 2.17 2.08 2.14 0.2M
2021-09-01 2.10 2.15 2.06 2.08 0.4M
2021-08-31 2.06 2.12 2.06 2.10 0.1M
2021-08-30 2.16 2.20 2.01 2.06 0.2M
2021-08-27 2.53 2.53 2.15 2.16 2.1M
2021-08-26 2.52 2.62 2.52 2.62 0.2M
2021-08-25 2.52 2.62 2.52 2.60 0.6M
2021-08-24 2.38 2.54 2.37 2.52 0.2M
2021-08-23 2.45 2.55 2.41 2.50 0.1M
2021-08-20 2.50 2.53 2.40 2.53 0.3M
2021-08-19 2.59 2.60 2.50 2.56 0.2M
2021-08-18 2.60 2.66 2.50 2.60 1.0M
2021-08-17 2.68 2.70 2.41 2.60 0.5M
2021-08-16 2.61 2.78 2.61 2.68 0.4M
2021-08-13 2.56 2.62 2.56 2.61 0.1M
2021-08-12 2.56 2.62 2.51 2.62 0.1M
2021-08-11 2.58 2.64 2.55 2.63 0.3M
2021-08-10 2.59 2.64 2.53 2.60 0.4M
2021-08-09 2.55 2.65 2.55 2.62 0.1M
2021-08-06 2.69 2.69 2.56 2.64 0.2M
2021-08-05 2.56 2.70 2.54 2.68 0.2M
2021-08-04 2.53 2.65 2.53 2.61 0.2M
2021-08-03 2.76 2.76 2.52 2.61 0.4M
2021-08-02 2.70 2.77 2.63 2.76 0.1M
2021-07-30 2.76 2.80 2.67 2.79 0.6M
2021-07-29 2.83 2.85 2.74 2.77 0.6M
2021-07-28 2.54 2.86 2.47 2.83 1.1M
2021-07-27 2.59 2.60 2.50 2.54 1.2M
2021-07-26 2.84 2.84 2.54 2.60 1.5M
2021-07-23 2.84 2.89 2.80 2.84 0.7M
2021-07-22 2.87 2.90 2.82 2.84 0.9M
2021-07-21 2.86 2.95 2.82 2.87 0.4M
2021-07-20 2.97 2.97 2.80 2.86 0.7M
2021-07-19 3.03 3.03 2.90 2.93 0.6M
2021-07-16 2.90 3.05 2.79 3.03 4.3M
2021-07-15 3.12 3.24 2.94 2.96 2.8M
2021-07-14 3.32 3.52 3.10 3.12 4.6M
2021-07-13 3.27 3.56 3.15 3.41 4.5M
2021-07-12 3.54 3.68 3.12 3.17 7.2M
2021-07-09 4.83 4.97 3.45 3.46 65.7M