Sunac Services

1516
🏛️ hong-kong →
1.59
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 1.87 1.91 1.85 1.87 10.2M
2023-12-28 1.79 1.87 1.79 1.86 15.7M
2023-12-27 1.81 1.83 1.74 1.79 13.1M
2023-12-22 1.92 1.92 1.80 1.81 18.2M
2023-12-21 1.89 1.92 1.86 1.90 8.8M
2023-12-20 1.90 1.94 1.87 1.90 9.9M
2023-12-19 1.97 1.97 1.84 1.88 13.5M
2023-12-18 1.97 2.00 1.90 1.96 9.1M
2023-12-15 1.93 2.03 1.92 1.98 28.8M
2023-12-14 1.90 1.95 1.86 1.88 10.4M
2023-12-13 1.94 1.94 1.83 1.86 21.1M
2023-12-12 1.95 2.00 1.84 1.93 27.5M
2023-12-11 1.97 1.97 1.85 1.90 20.2M
2023-12-08 2.11 2.12 1.94 1.97 31.3M
2023-12-07 2.10 2.13 2.07 2.09 9.2M
2023-12-06 2.15 2.18 2.08 2.10 23.6M
2023-12-05 2.18 2.20 2.12 2.15 14.4M
2023-12-04 2.31 2.32 2.16 2.18 15.7M
2023-12-01 2.26 2.33 2.19 2.27 22.9M
2023-11-30 2.17 2.36 2.11 2.26 33.6M
2023-11-29 2.26 2.26 2.12 2.13 20.1M
2023-11-28 2.32 2.35 2.21 2.23 17.3M
2023-11-27 2.55 2.55 2.27 2.28 55.9M
2023-11-24 2.60 2.61 2.50 2.52 42.9M
2023-11-23 2.26 2.60 2.23 2.60 87.3M
2023-11-22 2.32 2.35 2.24 2.25 21.0M
2023-11-21 2.28 2.49 2.26 2.28 62.5M
2023-11-20 2.12 2.25 2.10 2.18 30.1M
2023-11-17 2.11 2.11 2.04 2.04 6.0M
2023-11-16 2.12 2.15 2.08 2.11 9.7M
2023-11-15 2.09 2.13 2.04 2.12 16.6M
2023-11-14 2.07 2.08 1.99 2.01 15.0M
2023-11-13 2.12 2.12 2.02 2.05 9.6M
2023-11-10 2.14 2.15 2.06 2.09 12.3M
2023-11-09 2.22 2.23 2.10 2.10 22.7M
2023-11-08 2.13 2.34 2.12 2.25 31.3M
2023-11-07 2.19 2.21 2.12 2.13 7.7M
2023-11-06 2.10 2.22 2.09 2.20 17.0M
2023-11-03 2.10 2.10 2.06 2.08 6.6M
2023-11-02 2.06 2.16 2.05 2.06 6.8M
2023-11-01 2.09 2.10 2.04 2.07 5.8M
2023-10-31 2.18 2.18 2.06 2.08 8.5M
2023-10-30 2.22 2.23 2.15 2.17 6.8M
2023-10-27 2.14 2.22 2.13 2.19 14.0M
2023-10-26 2.16 2.17 2.07 2.15 11.7M
2023-10-25 2.25 2.25 2.15 2.17 12.9M
2023-10-24 2.19 2.22 2.13 2.17 8.2M
2023-10-20 2.17 2.29 2.15 2.19 14.1M
2023-10-19 2.22 2.24 2.13 2.17 14.1M
2023-10-18 2.31 2.31 2.21 2.22 35.9M
2023-10-17 2.31 2.37 2.27 2.31 15.4M
2023-10-16 2.28 2.32 2.18 2.28 15.6M
2023-10-13 2.30 2.36 2.27 2.27 12.5M
2023-10-12 2.39 2.39 2.27 2.32 13.6M
2023-10-11 2.35 2.41 2.27 2.34 16.8M
2023-10-10 2.44 2.54 2.29 2.30 23.9M
2023-10-09 2.52 2.53 2.37 2.47 14.9M
2023-10-06 2.48 2.52 2.42 2.47 4.4M
2023-10-05 2.36 2.50 2.34 2.47 5.8M
2023-10-04 2.31 2.39 2.26 2.36 3.7M
2023-10-03 2.47 2.53 2.27 2.35 6.5M
2023-09-29 2.50 2.54 2.41 2.47 6.8M
2023-09-28 2.52 2.64 2.46 2.47 36.1M
2023-09-27 2.65 2.74 2.47 2.51 43.0M
2023-09-26 2.76 2.82 2.60 2.63 48.1M
2023-09-25 2.98 3.18 2.70 2.75 143.1M
2023-09-22 2.28 3.22 2.22 3.06 209.9M
2023-09-21 2.29 2.29 2.21 2.23 8.5M
2023-09-20 2.24 2.30 2.19 2.26 13.2M
2023-09-19 2.34 2.39 2.18 2.23 22.5M
2023-09-18 2.31 2.37 2.24 2.28 16.4M
2023-09-15 2.39 2.41 2.30 2.31 16.5M
2023-09-14 2.43 2.43 2.26 2.34 30.3M
2023-09-13 2.42 2.52 2.37 2.41 16.4M
2023-09-12 2.52 2.52 2.35 2.41 47.2M
2023-09-11 2.57 2.60 2.30 2.49 46.7M
2023-09-07 2.75 2.80 2.55 2.57 59.3M
2023-09-06 2.41 2.74 2.38 2.72 97.0M
2023-09-05 2.52 2.55 2.37 2.41 33.8M
2023-09-04 2.34 2.53 2.30 2.47 42.7M
2023-08-31 2.32 2.44 2.24 2.25 13.8M
2023-08-30 2.34 2.38 2.30 2.32 16.3M
2023-08-29 2.17 2.36 2.17 2.34 28.2M
2023-08-28 2.38 2.39 2.16 2.17 22.4M
2023-08-25 2.13 2.24 2.11 2.20 21.2M
2023-08-24 1.96 2.17 1.96 2.13 19.9M
2023-08-23 2.01 2.06 1.94 2.00 14.3M
2023-08-22 1.94 2.02 1.91 2.01 13.8M
2023-08-21 2.03 2.03 1.91 1.92 9.9M
2023-08-18 2.06 2.08 1.98 1.99 5.7M
2023-08-17 2.10 2.10 1.98 2.04 9.0M
2023-08-16 2.10 2.15 1.98 2.07 18.5M
2023-08-15 2.08 2.13 2.03 2.07 6.1M
2023-08-14 2.13 2.13 2.00 2.07 11.8M
2023-08-11 2.08 2.17 2.03 2.14 10.4M
2023-08-10 2.18 2.18 2.07 2.09 6.6M
2023-08-09 2.08 2.19 2.08 2.13 10.9M
2023-08-08 2.29 2.29 2.09 2.09 14.3M
2023-08-07 2.42 2.42 2.22 2.23 10.9M
2023-08-04 2.37 2.43 2.31 2.39 14.6M
2023-08-03 2.29 2.35 2.24 2.30 13.8M
2023-08-02 2.39 2.51 2.28 2.31 28.1M
2023-08-01 2.35 2.41 2.27 2.28 18.3M
2023-07-31 2.28 2.54 2.27 2.35 61.1M
2023-07-28 2.19 2.27 2.15 2.22 25.3M
2023-07-27 2.13 2.28 2.08 2.18 25.5M
2023-07-26 2.11 2.17 2.07 2.11 14.8M
2023-07-25 1.96 2.12 1.94 2.11 46.5M
2023-07-24 1.97 1.97 1.82 1.84 18.6M
2023-07-21 1.98 2.05 1.94 1.94 14.2M
2023-07-20 1.96 2.08 1.96 1.97 14.9M
2023-07-19 1.89 1.96 1.86 1.96 9.2M
2023-07-18 1.98 1.98 1.85 1.89 12.2M
2023-07-14 2.05 2.05 1.96 1.98 4.8M
2023-07-13 1.96 2.03 1.96 2.01 6.4M
2023-07-12 1.97 1.98 1.95 1.95 3.9M
2023-07-11 2.00 2.08 1.96 1.96 8.5M
2023-07-10 1.96 1.99 1.94 1.96 5.4M
2023-07-07 1.99 2.00 1.91 1.95 7.9M
2023-07-06 2.01 2.02 1.96 1.98 6.3M
2023-07-05 2.06 2.07 1.97 2.01 9.3M
2023-07-04 2.07 2.09 2.04 2.07 6.7M
2023-07-03 2.08 2.12 2.04 2.07 14.8M
2023-06-30 2.03 2.11 1.99 2.03 12.4M
2023-06-29 2.16 2.16 2.00 2.01 19.8M
2023-06-28 2.17 2.18 2.07 2.15 10.1M
2023-06-27 1.93 2.16 1.91 2.14 24.9M
2023-06-26 1.93 2.02 1.89 1.93 15.0M
2023-06-23 1.98 1.98 1.88 1.93 2.9M
2023-06-21 2.06 2.08 1.96 1.97 11.4M
2023-06-20 2.19 2.20 2.06 2.07 14.5M
2023-06-19 2.29 2.29 2.15 2.18 12.1M
2023-06-16 2.33 2.33 2.22 2.27 17.5M
2023-06-15 2.17 2.36 2.14 2.26 25.7M
2023-06-14 2.15 2.21 2.10 2.11 11.0M
2023-06-13 2.05 2.16 2.03 2.11 15.0M
2023-06-12 2.07 2.07 1.99 2.05 7.3M
2023-06-09 2.18 2.19 2.07 2.07 16.2M
2023-06-08 2.16 2.23 2.08 2.18 12.5M
2023-06-07 2.11 2.18 2.08 2.13 12.1M
2023-06-06 2.03 2.18 1.99 2.08 23.6M
2023-06-05 2.03 2.07 1.96 1.99 13.3M
2023-06-02 1.87 2.08 1.85 2.07 30.1M
2023-06-01 1.96 2.01 1.94 1.95 8.5M
2023-05-31 2.05 2.05 1.96 1.96 8.6M
2023-05-30 1.98 2.10 1.96 2.08 11.4M
2023-05-29 2.02 2.09 1.98 2.00 6.6M
2023-05-25 2.07 2.07 1.99 2.02 10.9M
2023-05-24 2.11 2.14 2.05 2.07 5.3M
2023-05-23 2.19 2.20 2.12 2.15 7.3M
2023-05-22 2.18 2.23 2.09 2.17 12.1M
2023-05-19 2.18 2.20 2.13 2.16 7.8M
2023-05-18 2.25 2.30 2.18 2.20 12.1M
2023-05-17 2.38 2.41 2.19 2.21 15.3M
2023-05-16 2.45 2.46 2.30 2.33 13.8M
2023-05-15 2.48 2.48 2.33 2.41 14.9M
2023-05-12 2.52 2.55 2.45 2.48 6.5M
2023-05-11 2.53 2.56 2.49 2.52 5.9M
2023-05-10 2.56 2.56 2.49 2.54 5.3M
2023-05-09 2.61 2.71 2.54 2.55 13.4M
2023-05-08 2.68 2.68 2.52 2.57 11.6M
2023-05-05 2.52 2.66 2.52 2.63 21.7M
2023-05-04 2.44 2.53 2.42 2.49 10.7M
2023-05-03 2.40 2.42 2.30 2.41 2.6M
2023-05-02 2.63 2.67 2.37 2.39 6.4M
2023-04-28 2.65 2.65 2.54 2.60 13.0M
2023-04-27 2.68 2.68 2.56 2.60 6.6M
2023-04-26 2.66 2.73 2.59 2.68 7.9M
2023-04-25 2.75 2.75 2.61 2.63 12.3M
2023-04-24 2.78 2.79 2.70 2.72 10.0M
2023-04-21 3.01 3.07 2.77 2.78 22.5M
2023-04-20 2.93 2.94 2.75 2.80 20.0M
2023-04-19 3.12 3.20 2.93 2.93 29.6M
2023-04-18 3.22 3.30 3.14 3.14 10.0M
2023-04-17 3.24 3.36 3.17 3.21 14.9M
2023-04-14 3.26 3.35 3.07 3.23 42.6M
2023-04-13 3.44 3.53 3.20 3.25 37.9M
2023-04-12 3.46 3.51 3.30 3.41 21.7M
2023-04-11 3.05 3.49 3.05 3.43 49.5M
2023-04-06 3.16 3.17 2.96 2.97 15.1M
2023-04-04 3.16 3.18 3.06 3.11 16.7M
2023-04-03 3.00 3.25 3.00 3.19 18.1M
2023-03-31 3.21 3.24 3.05 3.08 17.8M
2023-03-30 2.99 3.24 2.99 3.20 29.0M
2023-03-29 3.05 3.11 2.87 2.99 23.8M
2023-03-28 2.82 2.92 2.79 2.90 9.8M
2023-03-27 2.86 2.92 2.79 2.82 12.7M
2023-03-24 3.01 3.02 2.91 2.93 12.7M
2023-03-23 2.97 3.06 2.89 3.05 12.0M
2023-03-22 2.89 2.99 2.84 2.97 13.3M
2023-03-21 2.85 2.85 2.77 2.82 8.8M
2023-03-20 2.85 2.87 2.68 2.76 10.9M
2023-03-17 2.80 2.85 2.74 2.81 11.1M
2023-03-16 2.66 2.77 2.64 2.72 5.9M
2023-03-15 2.65 2.81 2.59 2.70 15.4M
2023-03-14 2.64 2.70 2.54 2.56 10.2M
2023-03-13 2.73 2.76 2.62 2.64 13.1M
2023-03-10 2.67 2.81 2.63 2.74 10.7M
2023-03-09 2.76 2.82 2.73 2.73 7.1M
2023-03-08 2.86 2.86 2.74 2.76 10.8M
2023-03-07 2.93 2.97 2.84 2.86 13.3M
2023-03-06 3.05 3.05 2.85 2.97 12.5M
2023-03-03 3.06 3.10 2.98 3.05 10.9M
2023-03-02 3.07 3.07 2.97 3.00 8.6M
2023-03-01 2.92 3.08 2.91 3.08 20.1M
2023-02-28 2.99 3.01 2.85 2.87 16.2M
2023-02-27 2.94 3.03 2.87 2.97 8.6M
2023-02-24 3.03 3.05 2.93 2.96 8.9M
2023-02-23 3.08 3.13 3.01 3.01 12.9M
2023-02-22 3.23 3.23 3.07 3.09 15.1M
2023-02-21 3.33 3.48 3.21 3.24 14.2M
2023-02-20 3.16 3.28 3.08 3.28 12.5M
2023-02-17 3.12 3.19 3.06 3.09 11.9M
2023-02-16 3.12 3.23 3.08 3.14 11.8M
2023-02-15 3.32 3.34 3.06 3.08 21.0M
2023-02-14 3.25 3.39 3.24 3.25 14.8M
2023-02-13 3.15 3.28 3.01 3.24 19.8M
2023-02-10 3.39 3.39 3.14 3.15 39.2M
2023-02-09 3.38 3.47 3.33 3.40 11.3M
2023-02-08 3.43 3.48 3.34 3.38 10.1M
2023-02-07 3.39 3.55 3.37 3.43 23.1M
2023-02-06 3.40 3.48 3.31 3.35 26.1M
2023-02-03 3.59 3.62 3.46 3.47 21.5M
2023-02-02 3.70 3.75 3.55 3.59 25.9M
2023-02-01 3.64 3.69 3.49 3.68 18.6M
2023-01-31 3.67 3.77 3.47 3.58 28.2M
2023-01-30 3.95 3.97 3.64 3.65 34.0M
2023-01-27 3.97 4.01 3.87 4.01 6.6M
2023-01-26 3.74 3.95 3.74 3.94 10.1M
2023-01-20 3.65 3.75 3.55 3.73 5.9M
2023-01-19 3.44 3.62 3.40 3.62 7.3M
2023-01-18 3.67 3.74 3.39 3.44 42.9M
2023-01-17 3.59 3.77 3.55 3.60 18.2M
2023-01-16 3.76 3.89 3.59 3.61 24.2M
2023-01-13 3.66 3.74 3.56 3.73 20.8M
2023-01-12 3.84 3.89 3.64 3.66 19.7M
2023-01-11 3.88 4.07 3.77 3.84 22.5M
2023-01-10 3.92 4.08 3.82 3.92 18.0M
2023-01-09 4.05 4.08 3.83 3.89 28.0M
2023-01-06 4.25 4.34 3.93 4.03 56.9M
2023-01-05 4.41 4.45 4.09 4.11 40.2M
2023-01-04 4.09 4.41 4.04 4.31 59.5M
2023-01-03 3.86 4.06 3.73 4.00 40.8M