Yuexiu Services Group

6626
🏛️ hong-kong →
2.60
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 3.38 3.49 3.20 3.42 4.5M
2021-12-30 3.31 3.40 3.15 3.37 5.6M
2021-12-29 3.27 3.41 3.27 3.31 4.0M
2021-12-28 3.13 3.30 3.10 3.27 2.4M
2021-12-24 3.14 3.14 3.08 3.13 0.4M
2021-12-23 3.07 3.13 3.06 3.12 1.4M
2021-12-22 3.11 3.16 3.04 3.07 1.2M
2021-12-21 3.05 3.11 3.04 3.09 5.7M
2021-12-20 3.21 3.23 3.04 3.04 2.3M
2021-12-17 3.28 3.42 3.23 3.23 2.5M
2021-12-16 3.13 3.30 3.11 3.28 5.3M
2021-12-15 3.28 3.34 3.00 3.13 6.8M
2021-12-14 3.37 3.37 3.28 3.28 1.5M
2021-12-13 3.45 3.49 3.34 3.38 2.0M
2021-12-10 3.47 3.52 3.44 3.45 0.3M
2021-12-09 3.43 3.51 3.43 3.50 0.9M
2021-12-08 3.53 3.53 3.43 3.44 0.3M
2021-12-07 3.39 3.55 3.37 3.50 3.1M
2021-12-06 3.37 3.44 3.33 3.34 1.0M
2021-12-03 3.38 3.42 3.35 3.38 0.5M
2021-12-02 3.36 3.43 3.34 3.38 1.5M
2021-12-01 3.37 3.48 3.37 3.39 0.5M
2021-11-30 3.42 3.45 3.32 3.37 1.0M
2021-11-29 3.45 3.46 3.39 3.42 0.7M
2021-11-26 3.54 3.54 3.46 3.47 0.7M
2021-11-25 3.56 3.59 3.53 3.54 0.3M
2021-11-24 3.57 3.62 3.54 3.55 0.4M
2021-11-23 3.52 3.63 3.52 3.61 1.2M
2021-11-22 3.62 3.62 3.53 3.55 0.5M
2021-11-19 3.46 3.61 3.39 3.59 3.6M
2021-11-18 3.56 3.57 3.40 3.47 3.9M
2021-11-17 3.73 3.73 3.59 3.62 0.7M
2021-11-16 3.42 3.77 3.42 3.68 5.7M
2021-11-15 3.60 3.60 3.44 3.45 0.9M
2021-11-12 3.69 3.69 3.55 3.55 0.7M
2021-11-11 3.53 3.63 3.51 3.63 1.4M
2021-11-10 3.33 3.57 3.31 3.53 1.5M
2021-11-09 3.35 3.40 3.32 3.36 0.6M
2021-11-08 3.35 3.42 3.31 3.36 0.5M
2021-11-05 3.38 3.38 3.30 3.32 1.3M
2021-11-04 3.41 3.45 3.40 3.40 0.7M
2021-11-03 3.49 3.49 3.39 3.44 1.0M
2021-11-02 3.56 3.57 3.43 3.49 1.4M
2021-11-01 3.59 3.59 3.50 3.52 0.7M
2021-10-29 3.57 3.63 3.56 3.59 0.5M
2021-10-28 3.62 3.70 3.58 3.58 0.8M
2021-10-27 3.69 3.73 3.63 3.68 0.7M
2021-10-26 3.92 3.92 3.69 3.71 2.0M
2021-10-25 3.94 3.97 3.83 3.88 1.6M
2021-10-22 4.00 4.09 3.89 3.96 2.3M
2021-10-21 3.82 4.00 3.79 3.97 4.1M
2021-10-20 3.61 3.79 3.58 3.78 1.6M
2021-10-19 3.44 3.62 3.44 3.61 2.8M
2021-10-18 3.57 3.57 3.40 3.44 4.0M
2021-10-15 3.64 3.68 3.51 3.55 1.8M
2021-10-12 3.59 3.70 3.57 3.65 1.4M
2021-10-11 3.70 3.77 3.59 3.63 2.5M
2021-10-08 3.72 3.75 3.67 3.73 0.8M
2021-10-07 3.69 3.77 3.67 3.72 1.5M
2021-10-06 3.75 3.80 3.69 3.69 0.7M
2021-10-05 3.66 3.81 3.65 3.78 2.6M
2021-10-04 3.63 3.74 3.46 3.71 2.0M
2021-09-30 3.50 3.63 3.38 3.62 1.8M
2021-09-29 3.34 3.50 3.32 3.47 0.9M
2021-09-28 3.29 3.48 3.27 3.40 2.4M
2021-09-27 3.32 3.34 3.18 3.23 3.2M
2021-09-24 3.46 3.46 3.29 3.30 1.5M
2021-09-23 3.45 3.48 3.36 3.41 2.7M
2021-09-21 3.25 3.38 3.20 3.36 6.5M
2021-09-20 3.60 3.60 3.20 3.31 5.6M
2021-09-17 3.59 3.66 3.59 3.64 1.0M
2021-09-16 3.69 3.70 3.56 3.60 3.4M
2021-09-15 3.73 3.76 3.69 3.69 0.8M
2021-09-14 3.83 3.85 3.68 3.75 1.6M
2021-09-13 3.85 3.90 3.78 3.81 2.6M
2021-09-10 3.84 3.95 3.83 3.92 0.5M
2021-09-09 3.91 3.95 3.80 3.84 1.7M
2021-09-08 4.04 4.07 3.97 3.98 0.7M
2021-09-07 4.13 4.25 4.07 4.07 1.8M
2021-09-06 3.88 4.12 3.87 4.12 1.4M
2021-09-03 3.98 3.98 3.86 3.89 1.2M
2021-09-02 3.89 3.99 3.86 3.98 2.5M
2021-09-01 3.79 3.88 3.72 3.85 2.2M
2021-08-31 3.61 3.80 3.61 3.79 1.2M
2021-08-30 3.61 3.67 3.60 3.64 0.8M
2021-08-27 3.62 3.71 3.58 3.64 1.2M
2021-08-26 3.68 3.78 3.58 3.62 1.7M
2021-08-25 3.69 3.83 3.66 3.70 2.8M
2021-08-24 3.67 3.74 3.64 3.68 1.4M
2021-08-23 3.68 3.75 3.55 3.60 2.4M
2021-08-20 3.72 3.74 3.57 3.60 3.4M
2021-08-19 3.95 3.97 3.67 3.72 3.3M
2021-08-18 3.91 3.97 3.91 3.95 1.4M
2021-08-17 4.15 4.15 3.93 3.96 2.1M
2021-08-16 4.13 4.21 4.13 4.18 1.5M
2021-08-13 4.34 4.34 4.18 4.20 2.1M
2021-08-12 4.24 4.31 4.13 4.21 2.0M
2021-08-11 4.20 4.33 4.14 4.24 2.7M
2021-08-10 4.02 4.20 3.95 4.20 1.3M
2021-08-09 3.92 4.08 3.91 4.02 1.0M
2021-08-06 3.95 3.99 3.90 3.94 0.7M
2021-08-05 3.98 4.05 3.91 3.97 1.1M
2021-08-04 3.97 4.04 3.97 3.99 1.2M
2021-08-03 4.05 4.08 3.95 3.98 1.9M
2021-08-02 4.04 4.10 3.90 4.05 2.3M
2021-07-30 4.15 4.15 3.98 4.05 2.1M
2021-07-29 4.36 4.43 4.12 4.17 5.6M
2021-07-28 3.82 4.24 3.80 4.20 5.2M
2021-07-27 4.20 4.29 3.69 3.76 10.0M
2021-07-26 4.79 4.79 4.13 4.17 15.8M
2021-07-23 4.98 4.98 4.78 4.82 3.8M
2021-07-22 4.97 5.05 4.92 4.94 2.9M
2021-07-21 4.91 5.00 4.90 4.95 4.1M
2021-07-20 4.95 4.95 4.83 4.89 5.8M
2021-07-19 5.10 5.13 4.97 4.99 6.3M
2021-07-16 4.88 5.00 4.87 5.00 5.5M
2021-07-15 4.90 4.91 4.84 4.89 4.6M
2021-07-14 4.98 5.00 4.90 4.92 5.6M
2021-07-13 5.09 5.13 4.99 5.00 4.9M
2021-07-12 5.10 5.17 5.03 5.09 5.1M
2021-07-09 5.05 5.11 4.91 5.00 10.6M
2021-07-08 5.32 5.37 5.08 5.09 7.3M
2021-07-07 5.32 5.57 5.27 5.32 13.0M
2021-07-06 5.35 5.38 5.13 5.37 12.2M
2021-07-05 5.42 5.48 5.25 5.36 9.4M
2021-07-02 5.65 5.73 5.40 5.49 25.6M
2021-06-30 5.35 5.64 5.24 5.55 48.9M
2021-06-29 4.86 5.26 4.86 5.20 58.9M
2021-06-28 4.80 4.93 4.70 4.88 72.2M