Zhong An Intelligent Living Service

2271
🏛️ hong-kong →
4.03
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
2025-09-26 4.01 4.10 3.85 4.03 0.3M
2025-09-25 4.24 4.24 3.52 3.86 0.4M
2025-09-24 4.50 4.58 3.95 3.96 0.8M
2025-09-23 4.18 4.65 3.92 4.59 1.2M
2025-09-22 4.36 4.39 4.14 4.33 0.5M
2025-09-19 4.41 4.53 4.41 4.50 0.4M
2025-09-18 4.44 4.61 4.36 4.56 0.3M
2025-09-17 4.38 4.60 4.30 4.54 0.6M
2025-09-16 4.57 4.66 4.45 4.45 0.5M
2025-09-15 4.76 4.77 4.54 4.73 0.3M
2025-09-12 4.56 4.90 4.23 4.74 1.0M
2025-09-11 5.02 5.02 4.10 4.54 3.6M
2025-09-10 4.73 6.23 4.70 5.90 2.3M
2025-09-09 4.78 4.94 4.69 4.82 0.2M
2025-09-08 4.30 4.96 4.20 4.78 0.4M
2025-09-05 4.32 4.42 4.30 4.36 0.1M
2025-09-04 4.36 4.40 4.24 4.33 0.2M
2025-09-03 4.53 4.57 4.30 4.36 0.5M
2025-09-02 4.85 4.94 4.52 4.60 0.5M
2025-09-01 4.26 4.96 4.18 4.84 1.4M
2025-08-29 4.26 4.26 4.09 4.16 0.2M
2025-08-28 4.22 4.27 4.15 4.27 0.2M
2025-08-27 4.17 4.31 4.15 4.22 0.2M
2025-08-26 4.00 4.28 4.00 4.18 0.2M
2025-08-25 4.27 4.43 4.15 4.28 0.6M
2025-08-22 4.40 4.40 4.23 4.27 0.1M
2025-08-21 4.21 4.49 4.20 4.39 0.1M
2025-08-20 4.21 4.31 4.19 4.30 0.1M
2025-08-19 4.41 4.70 4.30 4.42 0.7M
2025-08-18 4.35 4.72 4.35 4.42 0.4M
2025-08-15 4.24 4.39 4.09 4.35 0.3M
2025-08-14 4.24 4.24 3.95 4.08 0.2M
2025-08-13 4.42 4.42 4.23 4.23 0.1M
2025-08-12 4.58 4.58 4.26 4.45 0.2M
2025-08-11 4.50 4.80 4.11 4.49 0.4M
2025-08-08 4.37 4.49 4.30 4.45 0.2M
2025-08-07 4.30 5.00 4.17 4.30 1.1M
2025-08-06 4.79 4.79 3.60 4.05 1.4M
2025-08-05 4.90 4.94 4.50 4.79 0.7M
2025-08-04 3.90 5.21 3.90 4.89 3.2M
2025-08-01 3.90 4.00 3.50 3.91 1.4M
2025-07-31 2.90 4.80 2.90 3.90 6.7M
2025-07-30 2.68 2.90 2.60 2.90 0.6M
2025-07-29 2.51 2.97 2.50 2.77 1.6M
2025-07-28 1.49 3.08 1.49 2.50 7.0M
2025-07-25 1.50 1.50 1.45 1.46 0.0M
2025-07-24 1.50 1.50 1.46 1.46 0.2M
2025-07-23 1.46 1.47 1.35 1.45 0.3M
2025-07-22 1.54 1.55 1.26 1.38 2.4M
2025-07-21 1.50 1.53 1.49 1.54 1.0M
2025-07-18 1.20 1.62 1.20 1.62 2.1M
2025-07-17 1.19 1.20 1.15 1.20 0.3M
2025-07-16 1.18 1.24 1.15 1.19 0.7M
2025-07-15 1.17 1.24 1.16 1.18 0.2M
2025-07-14 1.10 1.23 1.10 1.17 1.0M
2025-07-11 1.11 1.13 1.04 1.09 0.4M
2025-07-10 1.10 1.15 1.07 1.10 0.1M
2025-07-09 1.10 1.10 1.10 1.10 0.0M
2025-07-08 1.04 1.12 1.04 1.10 0.3M
2025-07-07 1.06 1.06 1.04 1.04 0.0M
2025-07-04 1.03 1.03 1.00 1.02 0.1M
2025-07-03 1.07 1.08 1.07 1.08 0.0M
2025-07-02 1.08 1.08 1.08 1.08 0.0M
2025-06-30 1.01 1.09 1.00 1.08 0.0M
2025-06-27 1.10 1.10 1.10 1.10 0.0M
2025-06-26 1.10 1.11 1.10 1.10 0.0M
2025-06-25 1.09 1.10 1.07 1.10 0.0M
2025-06-24 1.02 1.10 1.00 1.09 0.4M
2025-06-23 0.93 1.00 0.93 1.00 0.4M
2025-06-20 0.93 0.93 0.93 0.93 0.0M
2025-06-19 0.93 0.93 0.90 0.93 0.1M
2025-06-18 0.95 0.96 0.93 0.95 0.1M
2025-06-17 0.95 0.98 0.94 0.98 0.2M
2025-06-16 0.96 1.00 0.91 0.98 0.4M
2025-06-13 0.96 0.96 0.90 0.95 0.3M
2025-06-12 0.95 0.95 0.93 0.94 0.0M
2025-06-11 0.94 0.95 0.89 0.95 0.2M
2025-06-10 0.94 0.95 0.93 0.95 0.2M
2025-06-09 0.94 0.94 0.90 0.94 0.4M
2025-06-06 0.93 0.94 0.93 0.94 0.0M
2025-06-05 0.90 0.93 0.90 0.93 0.1M
2025-06-04 0.92 0.95 0.89 0.90 0.3M
2025-06-03 0.90 1.00 0.89 0.98 0.3M
2025-06-02 0.95 0.95 0.87 0.95 0.4M
2025-05-30 0.91 0.91 0.91 0.89 0.0M
2025-05-29 0.80 0.90 0.80 0.86 0.3M
2025-05-28 0.77 0.80 0.77 0.80 0.0M
2025-05-27 0.76 0.80 0.76 0.77 0.0M
2025-05-26 0.71 0.81 0.71 0.76 0.1M
2025-05-23 0.72 0.72 0.66 0.72 1.0M
2025-05-22 0.72 0.72 0.66 0.72 0.9M
2025-05-21 0.72 0.72 0.72 0.72 0.0M
2025-05-20 0.72 0.77 0.72 0.71 0.2M
2025-05-19 0.72 0.72 0.69 0.71 0.0M
2025-05-16 0.71 0.71 0.71 0.71 0.0M
2025-05-15 0.71 0.71 0.71 0.71 0.0M
2025-05-14 0.66 0.72 0.65 0.71 0.3M
2025-05-13 0.68 0.70 0.66 0.70 0.1M
2025-05-12 0.79 0.79 0.69 0.72 0.2M
2025-05-09 0.71 0.82 0.71 0.80 0.1M
2025-05-08 0.69 0.71 0.66 0.71 0.1M
2025-05-07 0.64 0.71 0.63 0.70 0.2M
2025-05-06 0.66 0.70 0.63 0.68 0.0M
2025-05-02 0.62 0.66 0.61 0.66 0.0M
2025-04-30 0.56 0.66 0.56 0.63 0.0M
2025-04-29 0.64 0.64 0.64 0.64 0.0M
2025-04-28 0.65 0.65 0.63 0.64 0.0M
2025-04-25 0.65 0.71 0.65 0.71 0.0M
2025-04-24 0.69 0.71 0.69 0.71 0.0M
2025-04-23 0.73 0.73 0.63 0.71 0.1M
2025-04-22 0.69 0.69 0.69 0.69 0.0M
2025-04-17 0.71 0.71 0.71 0.71 0.0M
2025-04-16 0.71 0.71 0.71 0.71 0.0M
2025-04-15 0.71 0.71 0.71 0.71 0.0M
2025-04-14 0.67 0.73 0.67 0.72 0.0M
2025-04-11 0.69 0.69 0.69 0.69 0.0M
2025-04-10 0.69 0.70 0.69 0.69 0.1M
2025-04-09 0.66 0.73 0.60 0.69 0.0M
2025-04-08 0.65 0.67 0.64 0.66 0.0M
2025-04-07 0.67 0.67 0.67 0.67 0.0M
2025-04-03 0.70 0.70 0.70 0.70 0.0M
2025-04-02 0.71 0.71 0.70 0.70 0.0M
2025-04-01 0.66 0.71 0.63 0.69 0.0M
2025-03-31 0.60 0.60 0.60 0.60 0.1M
2025-03-28 0.68 0.70 0.68 0.69 0.0M
2025-03-27 0.68 0.68 0.68 0.68 0.0M
2025-03-26 0.68 0.68 0.68 0.68 0.0M
2025-03-25 0.69 0.69 0.69 0.69 0.0M
2025-03-24 0.69 0.69 0.69 0.69 0.0M
2025-03-21 0.56 0.69 0.56 0.69 0.0M
2025-03-20 0.69 0.69 0.69 0.69 0.0M
2025-03-19 0.69 0.69 0.69 0.69 0.0M
2025-03-18 0.71 0.71 0.71 0.69 0.0M
2025-03-17 0.73 0.73 0.65 0.65 0.5M
2025-03-14 0.65 0.65 0.65 0.65 0.0M
2025-03-13 0.68 0.68 0.68 0.68 0.1M
2025-03-12 0.70 0.70 0.70 0.68 0.0M
2025-03-11 0.73 0.73 0.60 0.64 0.1M
2025-03-10 0.66 0.66 0.66 0.66 0.0M
2025-03-07 0.73 0.73 0.69 0.69 0.0M
2025-03-06 0.72 0.72 0.66 0.66 0.2M
2025-03-05 0.65 0.66 0.64 0.66 0.1M
2025-03-04 0.72 0.72 0.72 0.68 0.0M
2025-03-03 0.70 0.72 0.67 0.70 0.2M
2025-02-28 0.70 0.72 0.70 0.72 0.1M
2025-02-27 0.74 0.74 0.70 0.72 0.1M
2025-02-26 0.74 0.74 0.69 0.71 0.2M
2025-02-25 0.70 0.73 0.70 0.71 0.0M
2025-02-24 0.68 0.70 0.68 0.70 0.4M
2025-02-21 0.72 0.74 0.68 0.70 0.3M
2025-02-20 0.64 0.72 0.63 0.72 19.1M
2025-02-19 0.51 0.64 0.51 0.62 0.6M
2025-02-18 0.75 0.75 0.55 0.57 0.3M
2025-02-17 0.52 0.75 0.52 0.66 0.3M
2025-02-14 0.50 0.51 0.49 0.51 0.0M
2025-02-13 0.51 0.51 0.48 0.48 0.0M
2025-02-12 0.47 0.49 0.46 0.49 0.1M
2025-02-11 0.46 0.49 0.45 0.48 0.1M
2025-02-10 0.42 0.50 0.42 0.47 0.2M
2025-02-07 0.45 0.45 0.45 0.45 0.0M
2025-02-06 0.45 0.45 0.45 0.45 0.0M
2025-02-05 0.45 0.45 0.45 0.45 0.0M
2025-02-04 0.47 0.47 0.45 0.45 0.0M
2025-02-03 0.48 0.48 0.48 0.48 0.0M
2025-01-28 0.48 0.48 0.48 0.48 0.0M
2025-01-27 0.53 0.53 0.47 0.48 0.0M
2025-01-24 0.52 0.52 0.47 0.48 0.1M
2025-01-23 0.52 0.52 0.52 0.52 0.0M
2025-01-22 0.53 0.53 0.53 0.53 0.0M
2025-01-21 0.54 0.54 0.54 0.54 0.0M
2025-01-20 0.54 0.54 0.54 0.54 0.0M
2025-01-17 0.54 0.54 0.54 0.54 0.0M
2025-01-16 0.54 0.54 0.54 0.54 0.0M
2025-01-15 0.55 0.55 0.55 0.55 0.0M
2025-01-14 0.53 0.55 0.53 0.55 0.0M
2025-01-13 0.54 0.55 0.54 0.54 0.4M
2025-01-10 0.50 0.50 0.50 0.50 0.0M
2025-01-09 0.50 0.50 0.50 0.50 0.0M
2025-01-08 0.49 0.50 0.49 0.50 0.0M
2025-01-07 0.51 0.51 0.51 0.51 0.1M
2025-01-06 0.50 0.51 0.50 0.51 0.0M
2025-01-03 0.50 0.50 0.50 0.50 0.0M
2025-01-02 0.56 0.56 0.50 0.50 0.4M