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
2023-12-29 2.55 2.61 2.54 2.58 0.3M
2023-12-28 2.47 2.57 2.47 2.56 0.5M
2023-12-27 2.43 2.49 2.42 2.49 0.4M
2023-12-22 2.52 2.52 2.42 2.43 0.6M
2023-12-21 2.45 2.53 2.44 2.51 0.2M
2023-12-20 2.46 2.51 2.44 2.46 0.4M
2023-12-19 2.48 2.48 2.40 2.43 2.4M
2023-12-18 2.46 2.55 2.46 2.50 2.4M
2023-12-15 2.44 2.54 2.44 2.46 1.9M
2023-12-14 2.46 2.47 2.41 2.41 0.8M
2023-12-13 2.48 2.48 2.39 2.40 0.8M
2023-12-12 2.43 2.51 2.42 2.49 1.3M
2023-12-11 2.40 2.48 2.34 2.41 2.3M
2023-12-08 2.43 2.45 2.38 2.38 1.6M
2023-12-07 2.46 2.49 2.42 2.42 0.9M
2023-12-06 2.47 2.54 2.45 2.48 0.3M
2023-12-05 2.49 2.52 2.42 2.48 0.8M
2023-12-04 2.62 2.62 2.49 2.49 0.9M
2023-12-01 2.54 2.57 2.52 2.57 0.4M
2023-11-30 2.55 2.59 2.50 2.53 1.7M
2023-11-29 2.63 2.63 2.52 2.55 1.2M
2023-11-28 2.70 2.70 2.62 2.62 1.0M
2023-11-27 2.71 2.72 2.63 2.69 0.4M
2023-11-24 2.70 2.81 2.69 2.71 2.2M
2023-11-23 2.60 2.79 2.58 2.70 4.6M
2023-11-22 2.64 2.65 2.57 2.60 2.2M
2023-11-21 2.64 2.74 2.60 2.60 0.8M
2023-11-20 2.57 2.64 2.52 2.61 1.2M
2023-11-17 2.65 2.65 2.50 2.58 2.0M
2023-11-16 2.75 2.75 2.59 2.65 2.0M
2023-11-15 2.74 2.75 2.69 2.71 1.3M
2023-11-14 2.70 2.71 2.67 2.71 0.1M
2023-11-13 2.70 2.71 2.63 2.69 0.5M
2023-11-10 2.77 2.77 2.67 2.67 1.3M
2023-11-09 2.78 2.80 2.75 2.75 0.6M
2023-11-08 2.85 2.85 2.78 2.80 0.6M
2023-11-07 2.89 2.90 2.80 2.85 0.5M
2023-11-06 2.72 2.87 2.72 2.86 3.6M
2023-11-03 2.73 2.77 2.67 2.70 5.6M
2023-11-02 2.74 2.74 2.71 2.71 0.2M
2023-11-01 2.76 2.77 2.68 2.74 1.0M
2023-10-31 2.76 2.76 2.70 2.72 0.6M
2023-10-30 2.81 2.81 2.75 2.80 0.3M
2023-10-27 2.78 2.81 2.74 2.76 2.3M
2023-10-26 2.82 2.83 2.72 2.72 2.0M
2023-10-25 2.89 2.90 2.82 2.82 1.8M
2023-10-24 2.75 2.83 2.72 2.82 3.6M
2023-10-20 2.72 2.78 2.72 2.72 0.4M
2023-10-19 2.78 2.78 2.70 2.72 1.1M
2023-10-18 2.79 2.82 2.78 2.79 0.2M
2023-10-17 2.83 2.84 2.80 2.82 0.8M
2023-10-16 2.79 2.90 2.79 2.79 0.9M
2023-10-13 2.85 2.88 2.79 2.79 0.7M
2023-10-12 2.91 2.95 2.87 2.87 0.3M
2023-10-11 2.89 2.94 2.88 2.91 0.1M
2023-10-10 2.86 2.95 2.86 2.86 0.3M
2023-10-09 2.94 2.98 2.87 2.88 0.2M
2023-10-06 2.93 2.98 2.92 2.93 0.6M
2023-10-05 2.89 3.02 2.83 2.91 2.0M
2023-10-04 2.86 2.88 2.80 2.81 1.2M
2023-10-03 2.90 2.90 2.85 2.86 0.5M
2023-09-29 2.87 2.96 2.87 2.95 0.4M
2023-09-28 2.91 2.91 2.87 2.88 0.4M
2023-09-27 2.90 2.95 2.89 2.91 0.3M
2023-09-26 2.90 2.95 2.88 2.94 0.4M
2023-09-25 2.98 2.98 2.90 2.95 0.5M
2023-09-22 2.86 3.03 2.86 2.99 0.8M
2023-09-21 2.93 2.96 2.88 2.88 0.4M
2023-09-20 2.99 3.03 2.93 2.93 0.6M
2023-09-19 2.96 3.01 2.90 2.94 0.4M
2023-09-18 2.97 3.00 2.92 2.96 0.6M
2023-09-15 3.01 3.03 2.97 2.99 0.3M
2023-09-14 3.02 3.02 2.96 3.01 0.8M
2023-09-13 3.04 3.07 2.94 2.99 2.2M
2023-09-12 3.04 3.09 3.01 3.04 0.3M
2023-09-11 3.10 3.10 3.00 3.08 0.8M
2023-09-07 3.22 3.22 3.09 3.09 1.0M
2023-09-06 3.18 3.25 3.18 3.20 1.3M
2023-09-05 3.22 3.24 3.17 3.21 0.7M
2023-09-04 3.12 3.29 3.12 3.21 3.6M
2023-08-31 3.25 3.25 3.14 3.16 0.4M
2023-08-30 3.17 3.28 3.12 3.25 2.2M
2023-08-29 3.11 3.18 3.08 3.17 1.4M
2023-08-28 3.20 3.24 3.11 3.13 1.8M
2023-08-25 3.07 3.17 3.06 3.15 4.8M
2023-08-24 3.09 3.12 3.06 3.07 1.7M
2023-08-23 2.98 3.10 2.96 3.04 4.8M
2023-08-22 2.82 2.90 2.75 2.81 3.6M
2023-08-21 2.82 2.83 2.72 2.77 4.6M
2023-08-18 2.92 2.94 2.80 2.82 1.7M
2023-08-17 2.95 2.95 2.82 2.92 2.4M
2023-08-16 3.00 3.04 2.96 2.96 1.1M
2023-08-15 3.01 3.08 3.01 3.05 0.4M
2023-08-14 3.06 3.07 2.97 3.04 1.4M
2023-08-11 3.12 3.13 3.07 3.12 0.6M
2023-08-10 3.16 3.18 3.09 3.12 0.6M
2023-08-09 3.08 3.23 3.07 3.16 1.2M
2023-08-08 3.11 3.15 3.05 3.10 1.0M
2023-08-07 3.21 3.21 3.09 3.14 1.5M
2023-08-04 3.18 3.28 3.18 3.23 2.9M
2023-08-03 3.15 3.22 3.10 3.14 0.9M
2023-08-02 3.12 3.28 3.12 3.17 2.3M
2023-08-01 3.17 3.18 3.11 3.16 1.6M
2023-07-31 3.16 3.25 3.14 3.17 4.2M
2023-07-28 3.00 3.14 2.97 3.13 3.0M
2023-07-27 2.98 3.01 2.91 3.00 2.5M
2023-07-26 2.93 2.95 2.88 2.92 0.7M
2023-07-25 2.82 3.05 2.82 2.97 3.5M
2023-07-24 2.87 2.87 2.73 2.75 0.8M
2023-07-21 2.85 2.93 2.83 2.86 3.4M
2023-07-20 2.86 2.91 2.82 2.83 0.5M
2023-07-19 2.79 2.86 2.74 2.86 0.9M
2023-07-18 2.90 2.90 2.79 2.82 0.8M
2023-07-14 2.94 2.96 2.92 2.93 0.4M
2023-07-13 2.99 3.02 2.98 2.98 0.5M
2023-07-12 2.91 2.98 2.90 2.93 0.8M
2023-07-11 2.87 2.93 2.83 2.93 0.4M
2023-07-10 2.81 2.85 2.81 2.85 0.1M
2023-07-07 2.80 2.84 2.76 2.79 0.6M
2023-07-06 2.89 2.90 2.82 2.83 0.6M
2023-07-05 2.93 2.93 2.88 2.90 0.3M
2023-07-04 2.89 2.97 2.89 2.96 1.5M
2023-07-03 2.87 2.95 2.86 2.91 0.5M
2023-06-30 2.87 2.92 2.86 2.86 0.4M
2023-06-29 2.96 2.97 2.85 2.86 0.8M
2023-06-28 2.98 3.02 2.94 2.95 0.3M
2023-06-27 2.88 3.04 2.87 3.00 2.7M
2023-06-26 2.87 2.95 2.87 2.88 0.6M
2023-06-23 2.94 2.94 2.86 2.87 0.6M
2023-06-21 2.96 2.99 2.92 2.94 0.4M
2023-06-20 3.07 3.07 2.97 3.03 0.5M
2023-06-19 3.12 3.12 3.06 3.07 0.7M
2023-06-16 3.17 3.21 3.11 3.13 1.6M
2023-06-15 3.10 3.20 3.09 3.17 0.8M
2023-06-14 3.18 3.18 3.07 3.08 0.6M
2023-06-13 3.15 3.18 3.10 3.15 0.6M
2023-06-12 3.19 3.24 3.05 3.10 2.0M
2023-06-09 3.24 3.25 3.15 3.23 1.4M
2023-06-08 3.19 3.22 3.11 3.18 1.2M
2023-06-07 3.14 3.21 3.11 3.15 3.6M
2023-06-06 3.04 3.16 3.04 3.10 4.4M
2023-06-05 3.00 3.12 2.98 3.03 0.7M
2023-06-02 2.87 3.05 2.87 3.03 6.0M
2023-06-01 2.92 2.92 2.84 2.84 1.3M
2023-05-31 2.92 2.93 2.85 2.92 2.7M
2023-05-30 2.94 2.99 2.88 2.96 0.7M
2023-05-29 3.10 3.14 2.95 2.95 1.0M
2023-05-25 3.10 3.17 3.07 3.11 3.1M
2023-05-24 3.05 3.16 3.00 3.14 9.0M
2023-05-23 3.13 3.15 3.06 3.11 1.7M
2023-05-22 3.12 3.22 3.10 3.14 1.5M
2023-05-19 3.30 3.30 3.20 3.23 3.4M
2023-05-18 3.34 3.44 3.31 3.32 1.3M
2023-05-17 3.47 3.48 3.33 3.33 1.9M
2023-05-16 3.49 3.50 3.41 3.47 1.1M
2023-05-15 3.45 3.47 3.35 3.43 1.7M
2023-05-12 3.42 3.50 3.40 3.45 1.3M
2023-05-11 3.42 3.50 3.35 3.42 2.3M
2023-05-10 3.53 3.53 3.38 3.38 1.8M
2023-05-09 3.53 3.55 3.45 3.50 2.5M
2023-05-08 3.63 3.63 3.48 3.50 3.8M
2023-05-05 3.65 3.68 3.61 3.63 1.8M
2023-05-04 3.69 3.73 3.60 3.63 1.5M
2023-05-03 3.77 3.77 3.56 3.67 0.8M
2023-05-02 3.83 3.87 3.70 3.72 1.5M
2023-04-28 3.86 3.88 3.78 3.78 1.0M
2023-04-27 3.91 3.91 3.72 3.79 1.3M
2023-04-26 3.84 3.93 3.77 3.85 0.7M
2023-04-25 3.90 3.90 3.75 3.81 0.9M
2023-04-24 4.00 4.04 3.79 3.90 1.1M
2023-04-21 4.08 4.10 3.97 3.98 1.5M
2023-04-20 4.06 4.14 4.01 4.07 2.1M
2023-04-19 4.10 4.13 4.01 4.03 0.7M
2023-04-18 4.10 4.14 4.04 4.10 0.7M
2023-04-17 4.06 4.13 4.04 4.05 1.1M
2023-04-14 4.10 4.12 4.03 4.06 1.6M
2023-04-13 4.01 4.13 3.99 4.09 1.7M
2023-04-12 3.88 4.08 3.87 4.06 2.3M
2023-04-11 3.80 3.92 3.73 3.87 1.2M
2023-04-06 3.77 3.77 3.70 3.71 0.4M
2023-04-04 3.79 3.84 3.70 3.73 0.9M
2023-04-03 3.91 3.92 3.78 3.79 0.6M
2023-03-31 3.91 3.96 3.82 3.82 1.1M
2023-03-30 3.85 3.97 3.80 3.90 0.9M
2023-03-29 3.74 3.86 3.72 3.84 0.7M
2023-03-28 3.79 3.80 3.70 3.74 1.3M
2023-03-27 3.83 3.83 3.70 3.74 0.6M
2023-03-24 3.87 3.88 3.77 3.82 0.7M
2023-03-23 3.91 3.91 3.85 3.88 0.9M
2023-03-22 3.92 4.00 3.88 3.91 1.5M
2023-03-21 3.95 3.98 3.83 3.85 0.8M
2023-03-20 3.91 3.94 3.80 3.92 1.1M
2023-03-17 3.87 3.93 3.81 3.93 1.5M
2023-03-16 3.84 3.87 3.76 3.78 1.2M
2023-03-15 3.80 3.89 3.78 3.84 3.5M
2023-03-14 3.65 3.81 3.63 3.74 2.9M
2023-03-13 3.66 3.73 3.58 3.65 3.3M
2023-03-10 3.72 3.77 3.55 3.62 8.8M
2023-03-09 4.35 4.35 3.58 3.75 46.7M
2023-03-08 4.71 4.73 4.63 4.64 0.5M
2023-03-07 4.77 4.90 4.70 4.71 1.3M
2023-03-06 4.85 4.85 4.66 4.78 0.9M
2023-03-03 4.83 4.87 4.72 4.85 2.1M
2023-03-02 4.87 4.88 4.75 4.75 0.7M
2023-03-01 4.69 4.89 4.68 4.87 3.5M
2023-02-28 4.54 4.69 4.50 4.69 1.3M
2023-02-27 4.65 4.69 4.49 4.54 2.6M
2023-02-24 4.78 4.82 4.70 4.75 0.9M
2023-02-23 4.87 4.87 4.69 4.78 2.5M
2023-02-22 4.82 4.90 4.70 4.87 1.4M
2023-02-21 4.97 5.04 4.82 4.85 2.4M
2023-02-20 4.86 4.97 4.83 4.94 0.8M
2023-02-17 4.88 4.93 4.83 4.90 1.0M
2023-02-16 4.91 4.97 4.81 4.85 1.3M
2023-02-15 4.92 4.99 4.83 4.92 1.2M
2023-02-14 5.00 5.07 4.89 4.92 2.6M
2023-02-13 4.86 5.02 4.83 5.02 2.0M
2023-02-10 4.99 5.00 4.80 4.86 2.4M
2023-02-09 4.90 5.02 4.90 4.99 1.2M
2023-02-08 4.83 4.90 4.82 4.90 1.5M
2023-02-07 4.75 4.86 4.65 4.83 2.5M
2023-02-06 4.92 4.92 4.63 4.68 2.1M
2023-02-03 4.95 5.02 4.88 4.98 2.1M
2023-02-02 4.78 5.12 4.76 5.08 11.7M
2023-02-01 4.72 4.84 4.68 4.78 3.0M
2023-01-31 4.51 4.72 4.44 4.72 2.3M
2023-01-30 4.50 4.63 4.40 4.55 5.6M
2023-01-27 4.52 4.60 4.46 4.58 1.6M
2023-01-26 4.48 4.60 4.45 4.57 1.7M
2023-01-20 4.50 4.53 4.44 4.47 1.2M
2023-01-19 4.33 4.52 4.21 4.50 2.4M
2023-01-18 4.42 4.42 4.26 4.29 0.5M
2023-01-17 4.42 4.44 4.34 4.35 0.8M
2023-01-16 4.40 4.50 4.31 4.40 1.6M
2023-01-13 4.23 4.44 4.20 4.40 4.2M
2023-01-12 4.61 4.62 4.20 4.36 6.5M
2023-01-11 4.51 4.64 4.48 4.59 5.5M
2023-01-10 4.67 4.68 4.47 4.51 5.0M
2023-01-09 4.39 4.69 4.30 4.55 8.3M
2023-01-06 4.24 4.41 4.21 4.39 4.1M
2023-01-05 3.99 4.33 3.88 4.24 8.0M
2023-01-04 3.80 4.03 3.80 3.96 6.8M
2023-01-03 3.35 3.82 3.33 3.75 7.5M