Sunac Services

1516
🏛️ hong-kong →
1.61
Last Update: 2025-09-29
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
2022-12-30 3.47 3.97 3.35 3.86 46.9M
2022-12-29 3.45 3.45 3.27 3.38 26.1M
2022-12-28 3.89 3.89 3.44 3.45 22.0M
2022-12-23 3.67 3.78 3.56 3.76 16.5M
2022-12-22 3.75 3.86 3.61 3.69 24.7M
2022-12-21 3.62 3.69 3.49 3.57 11.6M
2022-12-20 3.76 3.84 3.56 3.57 20.8M
2022-12-19 3.84 3.98 3.60 3.93 37.7M
2022-12-16 3.84 4.07 3.67 3.88 36.8M
2022-12-15 3.77 3.86 3.47 3.75 37.6M
2022-12-14 3.95 4.08 3.75 3.81 30.0M
2022-12-13 4.03 4.13 3.80 3.88 37.4M
2022-12-12 4.22 4.36 3.87 3.96 67.5M
2022-12-09 4.39 4.58 4.26 4.45 89.7M
2022-12-08 3.93 4.33 3.76 4.19 81.3M
2022-12-07 4.34 4.45 3.82 3.84 89.5M
2022-12-06 3.67 4.50 3.61 4.26 114.4M
2022-12-05 3.70 3.94 3.55 3.76 121.8M
2022-12-02 3.49 3.58 3.17 3.56 91.8M
2022-12-01 3.14 3.70 2.97 3.44 149.0M
2022-11-30 2.98 3.29 2.85 2.94 85.4M
2022-11-29 2.83 3.15 2.80 3.08 134.3M
2022-11-28 2.49 2.59 2.41 2.46 42.6M
2022-11-25 2.46 2.71 2.34 2.65 81.7M
2022-11-24 2.25 2.61 2.25 2.46 91.8M
2022-11-23 2.15 2.23 2.05 2.14 19.5M
2022-11-22 2.32 2.42 2.07 2.11 41.2M
2022-11-21 2.34 2.34 2.15 2.23 29.6M
2022-11-18 2.56 2.61 2.33 2.34 53.3M
2022-11-17 2.48 2.64 2.39 2.49 49.5M
2022-11-16 2.81 2.81 2.43 2.49 101.2M
2022-11-15 2.08 3.05 1.98 2.82 230.4M
2022-11-14 2.12 2.36 1.97 2.06 126.6M
2022-11-11 1.73 1.92 1.66 1.92 66.9M
2022-11-10 1.65 1.68 1.57 1.60 17.7M
2022-11-09 1.65 1.83 1.63 1.64 46.7M
2022-11-08 1.64 1.69 1.60 1.63 14.9M
2022-11-07 1.57 1.70 1.51 1.64 47.8M
2022-11-04 1.36 1.61 1.36 1.56 46.1M
2022-11-03 1.36 1.46 1.33 1.37 14.0M
2022-11-02 1.33 1.40 1.28 1.40 21.3M
2022-11-01 1.26 1.35 1.26 1.30 30.6M
2022-10-31 1.29 1.32 1.20 1.27 25.8M
2022-10-28 1.36 1.38 1.29 1.32 23.9M
2022-10-27 1.47 1.51 1.37 1.38 22.2M
2022-10-26 1.42 1.47 1.40 1.44 16.4M
2022-10-25 1.41 1.45 1.38 1.39 15.2M
2022-10-24 1.59 1.59 1.38 1.38 40.3M
2022-10-21 1.53 1.63 1.52 1.58 17.0M
2022-10-20 1.60 1.60 1.51 1.51 13.4M
2022-10-19 1.62 1.75 1.60 1.60 19.3M
2022-10-18 1.65 1.68 1.56 1.62 13.5M
2022-10-17 1.63 1.66 1.57 1.64 9.4M
2022-10-14 1.53 1.68 1.53 1.62 22.7M
2022-10-13 1.65 1.66 1.48 1.50 24.1M
2022-10-12 1.69 1.74 1.60 1.64 22.2M
2022-10-11 1.70 1.73 1.63 1.69 9.1M
2022-10-10 1.67 1.75 1.65 1.68 17.1M
2022-10-07 1.77 1.80 1.62 1.65 7.7M
2022-10-06 1.84 1.90 1.76 1.77 4.3M
2022-10-05 1.94 1.97 1.75 1.84 9.2M
2022-10-03 1.85 1.99 1.84 1.89 4.6M
2022-09-30 1.74 1.85 1.73 1.81 8.4M
2022-09-29 1.94 1.96 1.66 1.71 10.5M
2022-09-28 2.14 2.14 1.89 1.89 24.7M
2022-09-27 2.00 2.14 1.96 2.10 18.4M
2022-09-26 1.96 2.11 1.93 2.00 15.2M
2022-09-23 2.03 2.07 1.93 1.94 8.9M
2022-09-22 1.97 2.06 1.96 2.03 13.2M
2022-09-21 2.21 2.21 2.03 2.05 24.8M
2022-09-20 2.25 2.30 2.18 2.18 6.5M
2022-09-19 2.32 2.32 2.20 2.21 9.3M
2022-09-16 2.46 2.46 2.32 2.32 10.6M
2022-09-15 2.35 2.56 2.35 2.41 22.7M
2022-09-14 2.34 2.43 2.27 2.37 13.7M
2022-09-13 2.39 2.44 2.35 2.39 11.8M
2022-09-09 2.08 2.45 2.08 2.41 57.8M
2022-09-08 2.13 2.14 2.07 2.07 15.1M
2022-09-07 2.13 2.18 2.08 2.17 13.4M
2022-09-06 2.07 2.18 2.07 2.17 15.6M
2022-09-05 2.06 2.12 2.04 2.06 16.1M
2022-09-02 2.19 2.20 2.03 2.07 35.7M
2022-09-01 2.21 2.33 2.14 2.19 28.3M
2022-08-31 2.30 2.37 2.18 2.18 32.0M
2022-08-30 2.45 2.50 2.30 2.31 25.4M
2022-08-29 2.46 2.46 2.32 2.45 18.9M
2022-08-26 2.47 2.57 2.45 2.49 28.0M
2022-08-25 2.69 2.73 2.32 2.45 60.1M
2022-08-24 2.90 2.90 2.81 2.85 10.8M
2022-08-23 2.98 3.01 2.88 2.90 7.0M
2022-08-22 2.91 3.04 2.89 2.95 11.8M
2022-08-19 2.85 2.96 2.82 2.92 7.8M
2022-08-18 2.88 2.92 2.83 2.89 5.5M
2022-08-17 2.97 2.97 2.84 2.88 8.6M
2022-08-16 2.89 3.11 2.83 2.93 26.2M
2022-08-15 2.97 2.97 2.80 2.81 5.3M
2022-08-12 2.84 2.93 2.71 2.89 11.7M
2022-08-11 2.81 2.85 2.75 2.81 6.2M
2022-08-10 2.84 2.92 2.71 2.74 12.7M
2022-08-09 2.85 2.93 2.79 2.85 10.2M
2022-08-08 2.90 3.04 2.81 2.82 13.7M
2022-08-05 2.80 2.93 2.80 2.90 11.0M
2022-08-04 2.74 2.84 2.73 2.75 10.6M
2022-08-03 2.86 2.86 2.69 2.71 15.5M
2022-08-02 2.84 2.84 2.69 2.77 18.2M
2022-08-01 3.08 3.10 2.81 2.85 33.6M
2022-07-29 3.26 3.26 3.05 3.09 17.4M
2022-07-28 3.15 3.33 3.11 3.23 16.6M
2022-07-27 3.33 3.34 3.08 3.12 31.0M
2022-07-26 3.19 3.42 3.16 3.41 29.4M
2022-07-25 3.18 3.35 3.15 3.21 11.8M
2022-07-22 3.18 3.26 3.09 3.17 6.4M
2022-07-21 3.27 3.34 3.15 3.18 13.2M
2022-07-20 3.35 3.39 3.23 3.26 14.2M
2022-07-19 3.31 3.35 3.25 3.30 9.0M
2022-07-18 3.15 3.35 3.08 3.29 17.0M
2022-07-15 3.31 3.35 3.08 3.10 21.3M
2022-07-14 3.25 3.37 3.10 3.29 26.8M
2022-07-13 3.32 3.38 3.21 3.26 20.7M
2022-07-12 3.41 3.46 3.30 3.31 24.4M
2022-07-11 3.64 3.67 3.40 3.40 27.8M
2022-07-08 3.75 3.82 3.69 3.71 9.8M
2022-07-07 3.75 3.80 3.63 3.70 14.3M
2022-07-06 3.82 3.88 3.69 3.79 12.6M
2022-07-05 3.92 3.96 3.75 3.76 16.7M
2022-07-04 4.36 4.36 3.80 3.84 47.8M
2022-06-30 4.44 4.52 4.28 4.38 21.9M
2022-06-29 4.15 4.66 4.10 4.42 52.3M
2022-06-28 4.31 4.34 4.08 4.19 25.8M
2022-06-27 4.19 4.40 4.14 4.31 30.2M
2022-06-24 4.20 4.31 4.05 4.12 23.5M
2022-06-23 4.15 4.28 4.10 4.20 19.0M
2022-06-22 4.30 4.37 4.15 4.15 18.0M
2022-06-21 4.42 4.48 4.21 4.30 26.6M
2022-06-20 3.93 4.45 3.91 4.34 48.4M
2022-06-17 3.98 4.14 3.87 3.87 22.2M
2022-06-16 4.19 4.27 3.94 3.98 28.2M
2022-06-15 3.76 4.27 3.67 4.16 47.4M
2022-06-14 3.57 3.74 3.52 3.71 17.1M
2022-06-13 3.90 3.91 3.62 3.66 31.7M
2022-06-10 4.09 4.18 3.97 4.07 22.2M
2022-06-09 4.06 4.43 4.06 4.15 55.2M
2022-06-08 3.90 4.07 3.76 4.07 30.7M
2022-06-07 3.74 4.00 3.70 3.86 22.3M
2022-06-06 3.72 3.78 3.58 3.74 21.0M
2022-06-02 3.71 3.77 3.63 3.70 15.1M
2022-06-01 3.86 3.89 3.75 3.79 27.5M
2022-05-31 3.49 3.88 3.43 3.88 119.5M
2022-05-30 3.43 3.52 3.37 3.50 17.7M
2022-05-27 3.45 3.53 3.36 3.42 14.6M
2022-05-26 3.32 3.52 3.23 3.41 35.8M
2022-05-25 3.32 3.35 3.24 3.28 25.7M
2022-05-24 3.55 3.63 3.27 3.32 36.3M
2022-05-23 3.63 3.69 3.49 3.53 25.6M
2022-05-20 3.73 3.83 3.53 3.58 29.3M
2022-05-19 3.52 3.71 3.46 3.67 21.6M
2022-05-18 3.56 3.69 3.49 3.66 27.6M
2022-05-17 3.38 3.57 3.35 3.54 28.8M
2022-05-16 3.47 3.52 3.26 3.43 50.7M
2022-05-13 3.02 3.31 2.93 3.26 79.1M
2022-05-12 3.19 3.22 2.92 2.93 66.0M
2022-05-11 3.31 3.46 3.27 3.31 29.7M
2022-05-10 3.21 3.38 3.16 3.31 31.0M
2022-05-06 3.66 3.66 3.34 3.35 46.2M
2022-05-05 3.97 4.08 3.72 3.75 28.0M
2022-05-04 4.13 4.14 3.78 3.86 8.2M
2022-05-03 3.98 4.28 3.89 4.13 15.8M
2022-04-29 3.68 4.00 3.52 3.98 19.7M
2022-04-28 3.63 3.72 3.52 3.68 8.3M
2022-04-27 3.47 3.66 3.41 3.62 29.9M
2022-04-26 3.52 3.77 3.47 3.51 31.3M
2022-04-25 3.76 3.76 3.41 3.48 30.4M
2022-04-22 3.67 3.81 3.63 3.75 33.6M
2022-04-21 3.87 3.90 3.66 3.74 26.2M
2022-04-20 4.26 4.31 3.85 3.89 28.9M
2022-04-19 4.40 4.40 4.13 4.26 27.6M
2022-04-14 4.27 4.51 4.23 4.49 29.7M
2022-04-13 4.18 4.33 4.11 4.16 20.1M
2022-04-12 4.39 4.49 4.12 4.21 38.1M
2022-04-11 4.87 4.87 4.31 4.35 39.5M
2022-04-08 4.81 4.98 4.63 4.90 31.6M
2022-04-07 5.60 5.79 5.16 5.23 50.3M
2022-04-06 5.57 5.72 5.34 5.51 63.9M
2022-04-04 5.06 6.06 5.06 5.70 55.2M
2022-04-01 4.81 5.15 4.73 4.99 15.8M
2022-03-31 5.02 5.14 4.73 4.85 20.7M
2022-03-30 4.54 5.29 4.40 5.16 70.0M
2022-03-29 3.95 4.45 3.92 4.36 72.0M
2022-03-28 4.45 4.52 4.21 4.35 33.8M
2022-03-25 4.54 4.85 4.35 4.40 47.8M
2022-03-24 5.09 5.15 4.53 4.55 62.7M
2022-03-23 5.34 5.57 5.17 5.22 47.7M
2022-03-22 5.09 5.52 4.69 5.44 87.4M
2022-03-21 5.70 5.70 4.96 5.02 39.4M
2022-03-18 5.47 5.79 4.97 5.31 78.9M
2022-03-17 4.47 5.76 4.47 5.71 178.9M
2022-03-16 3.49 3.93 2.90 3.89 218.8M
2022-03-15 4.10 4.37 3.34 3.38 72.0M
2022-03-14 5.01 5.09 4.18 4.20 43.7M
2022-03-11 5.16 5.44 4.86 5.26 25.5M
2022-03-10 5.58 5.65 5.17 5.32 15.9M
2022-03-09 5.58 5.76 5.07 5.37 27.1M
2022-03-08 6.28 6.28 5.52 5.57 23.1M
2022-03-07 6.28 6.36 5.91 6.14 16.6M
2022-03-04 6.72 6.72 6.26 6.35 20.6M
2022-03-03 6.98 7.02 6.70 6.85 8.8M
2022-03-02 7.14 7.14 6.58 6.72 8.9M
2022-03-01 6.75 7.15 6.65 7.07 13.1M
2022-02-28 7.16 7.33 6.49 6.63 39.5M
2022-02-25 7.50 7.74 7.13 7.20 8.8M
2022-02-24 7.88 7.88 7.17 7.45 13.8M
2022-02-23 7.91 8.06 7.80 7.90 7.4M
2022-02-22 8.31 8.38 7.74 7.90 19.7M
2022-02-21 8.98 9.10 7.90 8.33 36.4M
2022-02-18 8.75 9.38 8.71 9.11 13.1M
2022-02-17 9.22 9.22 8.78 8.89 5.4M
2022-02-16 9.00 9.16 8.62 9.10 6.1M
2022-02-15 8.92 9.05 8.63 8.78 9.1M
2022-02-14 9.62 9.62 8.87 8.92 15.3M
2022-02-11 9.36 10.14 9.36 9.71 33.5M
2022-02-10 8.74 9.21 8.74 9.17 15.6M
2022-02-09 8.60 8.87 8.51 8.70 8.8M
2022-02-08 8.91 9.05 8.36 8.42 10.2M
2022-02-07 9.12 9.29 8.73 8.91 10.7M
2022-02-04 9.00 9.18 8.56 8.94 7.4M
2022-01-31 8.72 8.92 8.30 8.81 5.9M
2022-01-28 8.33 8.73 8.12 8.65 14.2M
2022-01-27 8.90 8.90 7.80 8.14 13.9M
2022-01-26 8.97 9.12 8.55 8.90 21.2M
2022-01-25 8.91 9.08 8.66 8.80 23.9M
2022-01-24 9.03 9.49 8.81 8.98 17.6M
2022-01-21 9.24 9.24 8.85 9.10 20.2M
2022-01-20 9.00 9.50 8.90 9.24 67.2M
2022-01-19 8.01 8.62 7.92 8.53 21.5M
2022-01-18 7.48 8.03 7.48 7.88 10.8M
2022-01-17 7.73 7.73 7.37 7.47 9.3M
2022-01-14 7.50 7.89 7.35 7.67 21.2M
2022-01-13 7.90 8.30 7.58 7.65 40.3M
2022-01-12 8.19 8.50 8.02 8.32 27.0M
2022-01-11 8.25 8.52 7.89 7.99 44.3M
2022-01-10 7.31 8.44 7.31 8.25 31.0M
2022-01-07 6.70 7.48 6.46 7.48 30.9M
2022-01-06 6.99 7.17 6.56 6.72 23.0M
2022-01-05 7.36 7.53 6.91 6.97 21.6M
2022-01-04 7.28 7.80 7.20 7.36 23.2M
2022-01-03 7.95 7.95 6.85 6.96 13.5M