Yunhong Guixin Holdings

8349
🏛️ hong-kong →
1.95
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 2.35 2.50 2.26 2.26 0.3M
2021-12-30 2.09 2.33 2.09 2.33 0.1M
2021-12-29 2.00 2.10 2.00 2.09 0.2M
2021-12-28 2.20 2.20 2.00 2.10 0.7M
2021-12-24 2.30 2.30 2.21 2.21 0.1M
2021-12-23 2.39 2.39 2.23 2.30 0.2M
2021-12-22 2.50 2.50 2.43 2.43 0.1M
2021-12-21 2.52 2.52 2.50 2.50 0.1M
2021-12-20 2.60 2.61 2.52 2.52 0.1M
2021-12-17 2.62 2.62 2.60 2.60 0.1M
2021-12-15 2.67 2.71 2.67 2.71 0.1M
2021-12-14 2.71 2.71 2.55 2.66 0.1M
2021-12-13 2.80 2.80 2.71 2.71 0.1M
2021-12-10 2.85 2.87 2.80 2.86 0.2M
2021-12-09 2.81 2.83 2.81 2.82 0.1M
2021-12-08 2.88 2.88 2.80 2.80 0.2M
2021-12-07 2.88 2.99 2.80 2.80 0.5M
2021-12-06 3.02 3.02 2.88 2.88 0.2M
2021-12-03 3.00 3.02 3.00 3.00 0.1M
2021-12-02 3.02 3.04 3.00 3.00 0.2M
2021-12-01 3.01 3.03 2.97 3.01 0.2M
2021-11-30 3.08 3.08 2.95 3.01 0.3M
2021-11-29 3.20 3.20 3.07 3.10 0.4M
2021-11-26 3.15 3.21 2.99 3.10 0.6M
2021-11-25 3.19 3.31 3.15 3.25 0.5M
2021-11-24 3.35 3.35 3.19 3.20 0.3M
2021-11-23 3.38 3.39 3.32 3.35 0.5M
2021-11-22 3.36 3.37 3.25 3.32 0.6M
2021-11-19 3.22 3.29 3.11 3.25 0.5M
2021-11-18 3.40 3.58 3.10 3.22 1.0M
2021-11-17 2.83 3.40 2.83 3.30 1.3M
2021-11-16 2.70 2.82 2.70 2.82 0.2M
2021-11-15 2.79 2.79 2.68 2.69 0.1M
2021-11-12 2.81 2.89 2.80 2.80 0.2M
2021-11-11 2.88 2.88 2.81 2.80 0.1M
2021-11-10 2.83 2.88 2.83 2.88 0.0M
2021-11-09 2.80 2.80 2.72 2.80 0.2M
2021-11-08 2.94 2.94 2.92 2.90 0.1M
2021-11-05 2.82 3.18 2.82 2.92 0.7M
2021-11-04 2.90 2.90 2.79 2.83 0.1M
2021-11-03 2.89 2.89 2.67 2.80 0.2M
2021-11-02 2.79 2.97 2.79 2.88 0.6M
2021-11-01 2.81 2.81 2.52 2.58 0.6M
2021-10-29 2.90 2.93 2.81 2.83 0.4M
2021-10-28 3.01 3.01 2.90 2.94 0.4M
2021-10-27 3.04 3.04 2.98 3.01 0.2M
2021-10-26 3.10 3.10 3.03 3.09 0.1M
2021-10-25 3.28 3.28 3.11 3.16 0.5M
2021-10-22 3.05 3.16 3.05 3.15 0.3M
2021-10-21 3.11 3.11 3.01 3.03 0.5M
2021-10-20 3.20 3.20 3.10 3.17 0.9M
2021-10-19 3.30 3.31 3.20 3.20 0.5M
2021-10-18 3.26 3.26 3.20 3.20 0.4M
2021-10-15 3.31 3.33 3.20 3.23 0.7M
2021-10-12 3.51 3.52 3.30 3.30 0.9M
2021-10-11 3.24 3.53 3.16 3.43 1.4M
2021-10-08 3.20 3.22 3.14 3.14 0.5M
2021-10-07 3.25 3.25 3.11 3.11 1.0M
2021-10-06 3.30 3.30 3.25 3.25 0.3M
2021-10-05 3.25 3.30 3.18 3.28 0.7M
2021-10-04 3.30 3.35 3.23 3.30 0.4M
2021-09-30 3.30 3.33 3.26 3.30 1.1M
2021-09-29 3.40 3.41 3.24 3.30 0.9M
2021-09-28 3.33 3.38 3.28 3.35 0.7M
2021-09-27 3.41 3.41 3.25 3.25 0.3M
2021-09-24 3.42 3.44 3.32 3.30 0.8M
2021-09-23 3.48 3.58 3.35 3.39 0.4M
2021-09-21 3.38 3.57 3.36 3.48 0.4M
2021-09-20 3.50 3.59 3.48 3.48 0.6M
2021-09-17 3.48 3.60 3.47 3.50 0.6M
2021-09-16 3.75 3.78 3.45 3.49 1.3M
2021-09-15 3.50 3.78 3.49 3.72 1.7M
2021-09-14 3.39 3.52 3.32 3.52 0.7M
2021-09-13 3.51 3.59 3.34 3.36 0.8M
2021-09-10 3.42 3.50 3.37 3.48 0.6M
2021-09-09 3.35 3.35 3.28 3.32 0.3M
2021-09-08 3.48 3.48 3.40 3.44 0.3M
2021-09-07 3.43 3.60 3.42 3.49 0.8M
2021-09-06 3.63 3.63 3.39 3.41 1.3M
2021-09-03 3.58 3.75 3.58 3.62 1.4M
2021-09-02 3.38 3.69 3.38 3.60 2.0M
2021-09-01 2.95 3.26 2.95 3.25 1.7M
2021-08-31 3.19 3.19 2.88 2.93 2.3M
2021-08-30 3.29 3.30 3.16 3.19 0.6M
2021-08-27 3.40 3.44 3.29 3.29 0.7M
2021-08-26 3.30 3.50 3.30 3.40 0.8M
2021-08-25 3.63 3.63 3.20 3.32 1.4M
2021-08-24 3.66 3.68 3.60 3.63 0.5M
2021-08-23 3.60 3.86 3.60 3.66 1.2M
2021-08-20 3.53 3.68 3.53 3.60 0.7M
2021-08-19 3.56 3.70 3.50 3.60 1.3M
2021-08-18 3.61 3.75 3.61 3.70 0.6M
2021-08-17 3.85 3.90 3.50 3.62 2.0M
2021-08-16 3.65 3.85 3.48 3.79 2.3M
2021-08-13 3.85 3.99 3.63 3.65 4.0M
2021-08-12 4.13 4.13 3.85 3.91 3.1M
2021-08-11 4.01 4.17 3.98 4.13 1.8M
2021-08-10 3.91 4.25 3.91 4.13 3.3M
2021-08-09 3.85 3.99 3.85 3.90 0.9M
2021-08-06 3.89 3.95 3.70 3.87 1.5M
2021-08-05 3.95 4.00 3.55 3.89 3.7M
2021-08-04 3.94 4.06 3.89 3.95 1.8M
2021-08-03 4.23 4.40 3.79 4.00 4.8M
2021-08-02 3.78 4.40 3.78 4.19 3.2M
2021-07-30 3.60 3.86 3.51 3.78 3.0M
2021-07-29 2.65 3.50 2.65 3.47 5.0M
2021-07-28 3.50 3.50 2.16 2.46 10.6M
2021-07-27 4.30 4.30 3.40 3.60 4.0M
2021-07-26 4.50 4.50 4.17 4.30 2.5M
2021-07-23 4.25 4.80 4.25 4.50 5.0M
2021-07-22 4.45 4.55 3.88 4.23 4.7M
2021-07-21 4.82 4.85 4.20 4.45 4.2M
2021-07-20 4.60 5.00 4.60 4.72 6.4M
2021-07-19 3.79 4.62 3.79 4.48 8.9M
2021-07-16 5.00 5.50 2.87 3.80 16.9M
2021-07-15 3.33 4.57 3.33 4.55 12.6M
2021-07-14 2.70 3.32 2.67 3.25 13.5M
2021-07-13 2.58 2.69 2.33 2.61 6.9M
2021-07-12 1.99 2.50 1.98 2.50 9.1M
2021-07-09 1.80 2.00 1.80 2.00 3.8M
2021-07-08 2.00 2.00 1.72 1.81 3.3M
2021-07-07 1.94 2.33 1.24 1.89 14.8M
2021-07-06 1.42 1.99 1.42 1.80 16.7M
2021-07-05 1.02 1.43 1.02 1.42 11.6M
2021-07-02 0.91 1.12 0.90 1.02 5.3M
2021-06-30 0.88 0.89 0.88 0.88 1.1M
2021-06-29 0.87 0.89 0.87 0.87 1.1M
2021-06-28 0.87 0.89 0.84 0.84 0.6M
2021-06-25 0.85 0.85 0.84 0.84 1.3M
2021-06-24 0.85 0.86 0.81 0.82 1.1M
2021-06-23 0.81 0.85 0.79 0.81 0.7M
2021-06-22 0.79 0.82 0.79 0.80 0.7M
2021-06-21 0.73 0.86 0.73 0.79 0.7M
2021-06-18 0.88 0.89 0.71 0.73 1.0M
2021-06-17 0.77 0.83 0.77 0.83 0.7M
2021-06-16 0.67 0.77 0.67 0.75 1.1M
2021-06-15 0.65 0.68 0.65 0.67 0.4M
2021-06-11 0.63 0.66 0.63 0.65 0.3M
2021-06-10 0.58 0.64 0.58 0.63 1.1M
2021-06-09 0.55 0.56 0.54 0.56 0.5M
2021-06-08 0.51 0.56 0.51 0.56 0.4M
2021-06-07 0.54 0.54 0.50 0.51 0.9M
2021-06-04 0.54 0.54 0.54 0.54 0.2M
2021-06-03 0.54 0.56 0.53 0.54 0.5M
2021-06-02 0.56 0.57 0.54 0.54 0.8M
2021-06-01 0.58 0.58 0.55 0.56 0.5M
2021-05-31 0.59 0.59 0.55 0.58 0.6M
2021-05-28 0.57 0.61 0.57 0.59 0.9M
2021-05-27 0.56 0.56 0.53 0.56 0.6M
2021-05-26 0.56 0.65 0.52 0.56 3.7M
2021-05-25 0.76 0.76 0.55 0.56 7.6M
2021-05-24 0.88 0.88 0.75 0.76 1.4M
2021-05-21 0.85 0.89 0.85 0.89 0.1M
2021-05-20 0.88 0.88 0.82 0.87 0.1M
2021-05-18 0.90 0.90 0.88 0.88 0.1M
2021-05-17 0.88 0.90 0.88 0.90 0.3M
2021-05-14 0.85 0.89 0.85 0.88 0.1M
2021-05-13 0.85 0.86 0.85 0.85 0.1M
2021-05-12 0.83 0.83 0.83 0.83 0.1M
2021-05-11 0.87 0.87 0.85 0.85 0.4M
2021-05-10 0.90 0.90 0.89 0.89 0.4M
2021-05-07 0.90 0.91 0.90 0.90 0.2M
2021-05-06 0.90 0.90 0.90 0.90 0.2M
2021-05-05 0.90 0.90 0.89 0.90 0.2M
2021-05-04 0.89 0.90 0.89 0.90 0.4M
2021-05-03 0.90 0.90 0.89 0.90 0.2M
2021-04-30 0.91 0.91 0.88 0.90 0.7M
2021-04-29 0.87 0.91 0.87 0.89 0.3M
2021-04-28 0.89 0.89 0.86 0.87 0.9M
2021-04-27 0.90 0.92 0.89 0.89 0.7M
2021-04-26 0.90 0.90 0.88 0.90 0.6M
2021-04-23 0.89 0.92 0.88 0.89 1.4M
2021-04-22 0.86 0.88 0.85 0.87 0.4M
2021-04-21 0.86 0.88 0.86 0.86 0.4M
2021-04-20 0.86 0.90 0.84 0.88 1.0M
2021-04-19 0.86 0.95 0.86 0.86 2.4M
2021-04-16 0.89 1.75 0.84 0.86 10.7M
2021-03-31 0.61 0.62 0.60 0.62 0.3M
2021-03-30 0.60 0.60 0.59 0.59 0.2M
2021-03-29 0.59 0.60 0.58 0.59 0.4M
2021-03-26 0.58 0.59 0.58 0.59 0.1M
2021-03-25 0.59 0.59 0.58 0.58 0.1M
2021-03-24 0.60 0.60 0.59 0.59 0.0M
2021-03-23 0.58 0.62 0.56 0.61 0.2M
2021-03-22 0.60 0.63 0.60 0.63 0.1M
2021-03-19 0.67 0.67 0.62 0.63 0.2M
2021-03-18 0.61 0.61 0.61 0.61 0.1M
2021-03-17 0.63 0.63 0.61 0.61 0.2M
2021-03-16 0.66 0.67 0.61 0.62 0.1M
2021-03-15 0.55 0.68 0.55 0.66 1.3M
2021-03-12 0.56 0.57 0.55 0.55 0.3M
2021-03-11 0.57 0.57 0.56 0.56 0.1M
2021-03-10 0.59 0.59 0.57 0.57 0.2M
2021-03-09 0.58 0.58 0.58 0.59 0.1M
2021-03-08 0.57 0.58 0.56 0.58 0.1M
2021-03-05 0.59 0.60 0.59 0.60 0.1M
2021-03-04 0.64 0.64 0.56 0.61 0.2M
2021-03-03 0.65 0.65 0.65 0.65 0.3M
2021-03-02 0.66 0.66 0.60 0.66 0.1M
2021-03-01 0.66 0.66 0.66 0.66 0.2M
2021-02-26 0.64 0.70 0.64 0.69 0.6M
2021-02-25 0.64 0.65 0.64 0.65 0.2M
2021-02-24 0.64 0.64 0.64 0.64 0.2M
2021-02-23 0.63 0.63 0.62 0.63 0.2M
2021-02-22 0.65 0.66 0.60 0.63 0.6M
2021-02-19 0.65 0.69 0.64 0.65 0.4M
2021-02-18 0.63 0.69 0.63 0.65 0.2M
2021-02-17 0.66 0.66 0.63 0.63 0.4M
2021-02-16 0.67 0.68 0.65 0.67 0.4M
2021-02-11 0.66 0.67 0.66 0.67 0.1M
2021-02-10 0.68 0.68 0.67 0.67 0.3M
2021-02-09 0.62 0.70 0.62 0.68 0.4M
2021-02-08 0.67 0.67 0.67 0.67 0.2M
2021-02-05 0.70 0.70 0.67 0.68 0.4M
2021-02-04 0.67 0.70 0.67 0.69 0.9M
2021-02-03 0.66 0.67 0.64 0.67 0.3M
2021-02-02 0.62 0.67 0.61 0.66 1.2M
2021-02-01 0.62 0.62 0.55 0.56 0.6M
2021-01-29 0.62 0.62 0.61 0.61 0.0M
2021-01-28 0.63 0.63 0.59 0.61 0.3M
2021-01-27 0.59 0.67 0.59 0.63 1.3M
2021-01-26 0.65 0.67 0.63 0.64 0.2M
2021-01-25 0.65 0.70 0.65 0.66 0.2M
2021-01-22 0.69 0.70 0.65 0.65 0.9M
2021-01-21 0.67 0.69 0.67 0.69 1.3M
2021-01-20 0.61 0.67 0.61 0.67 0.6M
2021-01-19 0.58 0.62 0.58 0.60 0.7M
2021-01-18 0.51 0.59 0.51 0.58 1.2M
2021-01-15 0.50 0.50 0.49 0.49 0.2M
2021-01-14 0.50 0.50 0.50 0.50 0.1M
2021-01-13 0.50 0.50 0.50 0.50 0.4M
2021-01-12 0.50 0.50 0.50 0.50 0.1M
2021-01-11 0.50 0.50 0.47 0.50 0.5M
2021-01-08 0.53 0.53 0.53 0.53 0.3M
2021-01-07 0.54 0.54 0.53 0.53 0.2M
2021-01-06 0.55 0.55 0.54 0.54 0.3M
2021-01-05 0.52 0.54 0.52 0.54 0.0M
2021-01-04 0.53 0.55 0.53 0.54 0.2M