Zeekr Intelligent Technology ADR

ZK
🏛️ usa →
30.19
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.94 28.95 28.92 28.92 5.2K
09:32 28.95 28.99 28.95 28.99 0.5K
09:33 28.94 28.94 28.94 28.94 0.5K
09:36 28.95 28.95 28.90 28.90 3.9K
09:39 28.95 28.95 28.94 28.94 1.0K
09:40 28.94 28.94 28.94 28.94 1.9K
09:42 28.91 28.91 28.89 28.89 1.2K
09:44 28.91 28.91 28.91 28.91 0.5K
09:45 28.92 28.92 28.92 28.92 0.8K
09:48 28.99 28.99 28.99 28.99 0.4K
09:50 29.01 29.01 29.01 29.01 0.8K
09:51 29.05 29.05 29.05 29.05 0.4K
09:52 29.00 29.03 29.00 29.03 1.5K
09:56 29.11 29.11 29.11 29.11 1.8K
10:00 29.11 29.11 29.10 29.10 0.9K
10:01 29.13 29.14 29.13 29.14 1.1K
10:02 29.18 29.18 29.18 29.18 0.7K
10:03 29.11 29.11 29.11 29.11 1.0K
10:04 29.13 29.13 29.13 29.13 0.1K
10:05 29.13 29.13 29.13 29.13 0.4K
10:07 29.18 29.18 29.18 29.18 0.6K
10:09 29.18 29.18 29.18 29.18 1.7K
10:13 29.25 29.25 29.24 29.24 1.1K
10:14 29.27 29.27 29.25 29.25 2.0K
10:15 29.25 29.27 29.25 29.27 0.5K
10:16 29.28 29.29 29.28 29.29 0.3K
10:17 29.30 29.31 29.30 29.31 0.7K
10:19 29.28 29.28 29.28 29.28 0.3K
10:20 29.29 29.30 29.29 29.30 1.2K
10:23 29.25 29.25 29.25 29.25 0.3K
10:25 29.26 29.26 29.26 29.26 0.4K
10:26 29.26 29.26 29.26 29.26 0.9K
10:27 29.26 29.26 29.26 29.26 0.7K
10:29 29.26 29.26 29.26 29.26 0.8K
10:31 29.26 29.27 29.26 29.27 0.9K
10:35 29.28 29.29 29.28 29.29 1.2K
10:38 29.28 29.28 29.28 29.28 0.2K
10:41 29.26 29.26 29.26 29.26 0.6K
10:42 29.27 29.27 29.27 29.27 1.3K
10:44 29.29 29.29 29.29 29.29 0.2K
10:46 29.28 29.28 29.28 29.28 1.2K
10:47 29.29 29.29 29.29 29.29 0.5K
10:48 29.28 29.29 29.28 29.28 0.7K
10:49 29.28 29.28 29.28 29.28 0.2K
10:50 29.27 29.27 29.27 29.27 0.4K
10:51 29.27 29.27 29.26 29.27 0.7K
10:52 29.26 29.26 29.26 29.26 0.2K
10:53 29.26 29.26 29.26 29.26 0.7K
10:54 29.25 29.25 29.25 29.25 1.0K
10:56 29.27 29.27 29.26 29.27 0.7K
10:58 29.25 29.25 29.25 29.25 0.2K
10:59 29.25 29.25 29.25 29.25 0.1K
11:00 29.26 29.26 29.24 29.24 5.2K
11:01 29.25 29.25 29.25 29.25 0.9K
11:07 29.24 29.24 29.24 29.24 0.2K
11:08 29.25 29.25 29.25 29.25 0.9K
11:09 29.25 29.25 29.25 29.25 0.2K
11:11 29.26 29.29 29.26 29.29 1.6K
11:13 29.24 29.24 29.24 29.24 6.3K
11:16 29.25 29.25 29.25 29.25 0.1K
11:17 29.25 29.25 29.25 29.25 0.1K
11:19 29.24 29.24 29.20 29.20 1.6K
11:22 29.23 29.23 29.23 29.23 0.1K
11:23 29.21 29.21 29.21 29.21 0.8K
11:27 29.20 29.20 29.20 29.20 0.5K
11:30 29.19 29.19 29.19 29.19 1.1K
11:34 29.20 29.20 29.20 29.20 0.5K
11:35 29.20 29.21 29.20 29.21 1.2K
11:37 29.21 29.21 29.21 29.21 0.5K
11:40 29.21 29.21 29.21 29.21 0.9K
11:42 29.22 29.22 29.22 29.22 1.2K
11:49 29.21 29.21 29.21 29.21 0.8K
11:50 29.21 29.21 29.21 29.21 1.9K
11:58 29.19 29.19 29.19 29.19 2.2K
12:10 29.16 29.18 29.16 29.18 0.9K
12:17 29.16 29.18 29.16 29.18 1.4K
12:18 29.19 29.20 29.19 29.20 2.5K
12:23 29.20 29.20 29.20 29.20 0.2K
12:25 29.21 29.21 29.21 29.21 2.2K
12:33 29.18 29.18 29.18 29.18 0.6K
12:38 29.19 29.19 29.18 29.18 4.5K
12:57 29.15 29.15 29.15 29.15 0.2K
13:01 29.15 29.15 29.15 29.15 0.2K
13:04 29.15 29.15 29.15 29.15 0.4K
13:06 29.15 29.15 29.15 29.15 0.2K
13:07 29.15 29.15 29.15 29.15 0.6K
13:08 29.15 29.16 29.15 29.16 3.0K
13:16 29.18 29.18 29.18 29.18 0.1K
13:18 29.19 29.19 29.19 29.19 1.8K
13:34 29.14 29.14 29.13 29.14 1.3K
13:35 29.14 29.15 29.14 29.15 0.9K
13:37 29.15 29.15 29.15 29.15 0.4K
13:39 29.15 29.15 29.15 29.15 1.1K
13:48 29.14 29.14 29.14 29.14 1.3K
13:57 29.12 29.12 29.10 29.10 0.6K
14:00 29.10 29.10 29.10 29.10 0.3K
14:01 29.08 29.08 29.08 29.08 0.5K
14:04 29.07 29.07 29.07 29.07 0.1K
14:06 29.08 29.08 29.08 29.08 1.0K
14:17 29.11 29.11 29.11 29.11 0.7K
14:23 29.14 29.14 29.14 29.14 1.2K
14:29 29.14 29.14 29.14 29.14 0.7K
14:33 29.15 29.15 29.15 29.15 0.9K
14:36 29.15 29.15 29.15 29.15 0.4K
14:42 29.17 29.17 29.17 29.17 0.8K
14:47 29.18 29.18 29.18 29.18 2.6K
14:58 29.19 29.19 29.19 29.19 0.3K
15:02 29.19 29.19 29.19 29.19 0.4K
15:07 29.20 29.20 29.20 29.20 0.6K
15:11 29.20 29.20 29.18 29.19 1.6K
15:13 29.19 29.19 29.18 29.18 0.9K
15:17 29.20 29.20 29.20 29.20 1.1K
15:18 29.19 29.19 29.18 29.18 2.0K
15:19 29.19 29.19 29.19 29.19 0.2K
15:20 29.20 29.20 29.20 29.20 0.2K
15:22 29.20 29.20 29.20 29.20 0.4K
15:27 29.21 29.21 29.21 29.21 1.0K
15:28 29.20 29.20 29.20 29.20 1.0K
15:29 29.20 29.20 29.20 29.20 1.3K
15:30 29.20 29.20 29.20 29.20 0.9K
15:32 29.20 29.20 29.20 29.20 0.7K
15:35 29.20 29.20 29.20 29.20 5.0K
15:37 29.19 29.19 29.19 29.19 0.6K
15:38 29.18 29.18 29.18 29.18 0.2K
15:40 29.18 29.18 29.18 29.18 0.4K
15:41 29.19 29.19 29.19 29.19 1.0K
15:45 29.20 29.20 29.19 29.19 0.3K
15:46 29.19 29.20 29.19 29.20 0.4K
15:48 29.19 29.19 29.18 29.18 6.9K
15:51 29.19 29.19 29.19 29.19 1.0K
15:53 29.18 29.20 29.18 29.20 10.2K
15:54 29.21 29.21 29.20 29.21 2.6K
15:55 29.20 29.20 29.20 29.20 2.2K
15:56 29.20 29.20 29.20 29.20 0.5K
15:57 29.20 29.20 29.19 29.19 2.4K
15:58 29.17 29.18 29.17 29.18 4.1K
15:59 29.18 29.22 29.12 29.12 35.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available