China Longyuan Power

0916
🏛️ hong-kong →
7.87
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 5.82 5.94 5.80 5.92 8.5M
2023-12-28 5.62 5.90 5.62 5.88 17.9M
2023-12-27 5.89 5.94 5.62 5.65 18.1M
2023-12-22 5.85 5.96 5.83 5.89 15.3M
2023-12-21 5.75 5.91 5.65 5.91 13.9M
2023-12-20 5.84 5.96 5.76 5.80 10.7M
2023-12-19 5.88 5.88 5.70 5.78 9.8M
2023-12-18 5.80 5.90 5.79 5.88 7.8M
2023-12-15 5.85 5.96 5.83 5.89 29.4M
2023-12-14 5.66 5.83 5.62 5.83 15.0M
2023-12-13 5.68 5.73 5.62 5.67 14.8M
2023-12-12 5.70 5.74 5.65 5.69 9.2M
2023-12-11 5.57 5.71 5.43 5.70 18.2M
2023-12-08 5.54 5.63 5.43 5.60 11.8M
2023-12-07 5.56 5.56 5.41 5.50 10.6M
2023-12-06 5.50 5.60 5.41 5.56 16.0M
2023-12-05 5.59 5.62 5.46 5.53 16.6M
2023-12-04 5.72 5.72 5.55 5.59 15.8M
2023-12-01 5.84 5.86 5.65 5.68 21.5M
2023-11-30 5.90 6.02 5.82 5.85 46.3M
2023-11-29 6.11 6.14 5.87 5.90 25.4M
2023-11-28 6.24 6.29 6.07 6.11 14.1M
2023-11-27 6.33 6.33 6.14 6.15 20.6M
2023-11-24 6.46 6.46 6.27 6.30 10.8M
2023-11-23 6.36 6.52 6.34 6.50 6.7M
2023-11-22 6.46 6.48 6.36 6.38 10.7M
2023-11-21 6.68 6.71 6.45 6.46 22.3M
2023-11-20 6.50 6.73 6.49 6.66 10.9M
2023-11-17 6.70 6.70 6.49 6.49 12.4M
2023-11-16 6.79 6.83 6.67 6.73 12.4M
2023-11-15 6.54 6.79 6.52 6.79 31.7M
2023-11-14 6.26 6.43 6.26 6.39 10.5M
2023-11-13 6.39 6.39 6.10 6.26 15.1M
2023-11-10 6.40 6.42 6.26 6.35 10.5M
2023-11-09 6.58 6.58 6.42 6.43 5.6M
2023-11-08 6.60 6.70 6.49 6.50 8.7M
2023-11-07 6.63 6.76 6.61 6.63 12.5M
2023-11-06 6.75 6.79 6.58 6.63 12.8M
2023-11-03 6.58 6.75 6.58 6.70 7.8M
2023-11-02 6.60 6.71 6.48 6.54 9.2M
2023-11-01 6.63 6.65 6.44 6.60 13.6M
2023-10-31 6.71 6.74 6.58 6.63 15.1M
2023-10-30 6.71 6.83 6.63 6.71 14.6M
2023-10-27 6.25 6.81 6.25 6.79 36.9M
2023-10-26 6.19 6.27 6.07 6.20 14.3M
2023-10-25 6.27 6.32 6.11 6.14 11.8M
2023-10-24 6.20 6.22 6.06 6.11 21.9M
2023-10-20 6.24 6.37 6.18 6.28 7.3M
2023-10-19 6.45 6.45 6.19 6.24 8.6M
2023-10-18 6.58 6.62 6.35 6.36 9.7M
2023-10-17 6.45 6.63 6.38 6.59 15.0M
2023-10-16 6.40 6.49 6.37 6.37 8.1M
2023-10-13 6.44 6.45 6.33 6.40 6.4M
2023-10-12 6.45 6.58 6.42 6.47 11.3M
2023-10-11 6.40 6.48 6.31 6.45 11.7M
2023-10-10 6.38 6.48 6.31 6.32 12.2M
2023-10-09 6.30 6.46 6.26 6.39 8.6M
2023-10-06 6.25 6.38 6.15 6.30 10.1M
2023-10-05 6.26 6.26 6.13 6.14 6.9M
2023-10-04 6.35 6.38 6.08 6.16 11.7M
2023-10-03 6.77 6.77 6.32 6.39 17.5M
2023-09-29 6.68 6.86 6.68 6.82 11.7M
2023-09-28 6.44 6.77 6.44 6.66 23.7M
2023-09-27 6.29 6.48 6.29 6.43 11.5M
2023-09-26 6.40 6.40 6.26 6.29 10.2M
2023-09-25 6.45 6.46 6.33 6.40 8.9M
2023-09-22 6.39 6.41 6.28 6.39 11.4M
2023-09-21 6.49 6.50 6.32 6.34 11.0M
2023-09-20 6.45 6.57 6.42 6.48 10.0M
2023-09-19 6.41 6.48 6.36 6.42 10.1M
2023-09-18 6.61 6.61 6.40 6.42 14.5M
2023-09-15 6.55 6.64 6.49 6.56 20.0M
2023-09-14 6.53 6.75 6.50 6.52 13.0M
2023-09-13 6.52 6.53 6.40 6.47 12.3M
2023-09-12 6.49 6.56 6.36 6.41 10.3M
2023-09-11 6.57 6.74 6.46 6.47 22.3M
2023-09-07 6.43 6.67 6.34 6.57 34.4M
2023-09-06 6.24 6.26 6.16 6.23 11.1M
2023-09-05 6.31 6.39 6.20 6.23 12.6M
2023-09-04 6.21 6.33 6.16 6.31 12.3M
2023-08-31 6.28 6.42 6.21 6.21 25.9M
2023-08-30 6.46 6.74 6.27 6.27 35.3M
2023-08-29 5.92 6.24 5.90 6.16 18.1M
2023-08-28 6.23 6.33 5.90 5.94 18.2M
2023-08-25 6.05 6.08 5.88 6.05 21.8M
2023-08-24 6.11 6.17 6.00 6.05 18.9M
2023-08-23 6.22 6.27 6.10 6.10 10.7M
2023-08-22 6.19 6.33 6.07 6.22 16.3M
2023-08-21 6.30 6.32 6.17 6.19 14.3M
2023-08-18 6.52 6.57 6.36 6.37 13.5M
2023-08-17 6.37 6.57 6.35 6.52 16.6M
2023-08-16 6.59 6.60 6.38 6.48 19.1M
2023-08-15 6.65 6.76 6.54 6.66 27.1M
2023-08-14 6.66 6.74 6.46 6.71 27.0M
2023-08-11 6.98 7.00 6.78 6.78 15.6M
2023-08-10 6.97 7.05 6.87 6.97 12.1M
2023-08-09 7.05 7.05 6.87 6.97 16.6M
2023-08-08 7.05 7.13 6.95 6.99 14.2M
2023-08-07 7.18 7.19 6.98 7.13 11.1M
2023-08-04 7.27 7.45 7.16 7.18 12.8M
2023-08-03 7.25 7.26 7.10 7.18 14.4M
2023-08-02 7.39 7.48 7.25 7.25 11.6M
2023-08-01 7.38 7.52 7.37 7.39 21.6M
2023-07-31 7.59 7.62 7.38 7.49 21.3M
2023-07-28 7.43 7.54 7.20 7.51 25.0M
2023-07-27 7.53 7.59 7.37 7.44 16.0M
2023-07-26 7.70 7.76 7.42 7.49 14.6M
2023-07-25 7.69 7.72 7.57 7.70 13.0M
2023-07-24 7.62 7.67 7.51 7.54 8.4M
2023-07-21 7.71 7.73 7.59 7.68 9.7M
2023-07-20 7.84 7.89 7.71 7.71 7.0M
2023-07-19 7.89 7.89 7.73 7.79 7.8M
2023-07-18 8.10 8.10 7.89 7.89 7.8M
2023-07-14 8.06 8.16 7.95 8.13 7.4M
2023-07-13 8.05 8.05 7.92 8.02 12.3M
2023-07-12 7.87 7.99 7.87 7.96 6.8M
2023-07-11 7.93 7.93 7.72 7.87 12.3M
2023-07-10 7.87 8.03 7.78 7.87 13.5M
2023-07-07 7.92 7.98 7.73 7.78 9.1M
2023-07-06 8.12 8.13 7.82 7.92 9.9M
2023-07-05 8.24 8.36 8.11 8.12 7.4M
2023-07-04 8.23 8.28 8.10 8.24 11.3M
2023-07-03 8.07 8.27 8.07 8.21 19.1M
2023-06-30 8.05 8.13 7.98 8.07 13.5M
2023-06-29 7.98 8.14 7.91 8.08 15.6M
2023-06-28 7.92 8.07 7.86 8.00 21.2M
2023-06-27 7.97 7.98 7.76 7.92 13.7M
2023-06-26 7.77 8.11 7.77 7.97 15.7M
2023-06-23 8.09 8.10 7.68 7.76 18.3M
2023-06-21 8.21 8.34 8.11 8.16 23.8M
2023-06-20 8.40 8.40 8.17 8.34 16.0M
2023-06-19 8.51 8.55 8.34 8.47 12.6M
2023-06-16 8.52 8.67 8.45 8.60 13.2M
2023-06-15 8.21 8.57 8.12 8.52 21.2M
2023-06-14 8.14 8.20 8.04 8.15 10.8M
2023-06-13 8.30 8.30 8.04 8.10 22.9M
2023-06-12 8.56 8.64 8.22 8.29 17.2M
2023-06-09 8.41 8.62 8.36 8.55 15.8M
2023-06-08 8.50 8.51 8.35 8.36 18.2M
2023-06-07 8.97 8.97 8.47 8.53 15.9M
2023-06-06 9.04 9.04 8.80 8.89 18.5M
2023-06-05 8.63 9.06 8.62 8.98 14.1M
2023-06-02 8.76 8.90 8.61 8.66 29.4M
2023-06-01 8.88 8.88 8.53 8.61 16.9M
2023-05-31 9.12 9.12 8.69 8.78 33.3M
2023-05-30 8.92 9.18 8.72 9.13 28.1M
2023-05-29 8.69 8.98 8.56 8.90 22.0M
2023-05-25 8.99 8.99 8.64 8.72 20.0M
2023-05-24 8.97 9.13 8.85 9.00 24.0M
2023-05-23 9.24 9.25 8.81 8.90 21.4M
2023-05-22 8.35 9.20 8.35 9.13 32.3M
2023-05-19 8.47 8.51 8.32 8.43 12.5M
2023-05-18 8.75 8.75 8.43 8.51 11.8M
2023-05-17 8.91 8.91 8.56 8.60 15.6M
2023-05-16 8.46 8.87 8.44 8.85 17.3M
2023-05-15 8.71 8.74 8.35 8.36 25.9M
2023-05-12 8.75 8.98 8.63 8.69 20.0M
2023-05-11 8.70 8.85 8.58 8.77 10.6M
2023-05-10 8.36 8.80 8.36 8.71 23.1M
2023-05-09 8.74 8.74 8.27 8.34 19.8M
2023-05-08 8.43 8.75 8.43 8.68 20.7M
2023-05-05 8.39 8.54 8.23 8.51 16.3M
2023-05-04 8.16 8.40 8.14 8.37 16.6M
2023-05-03 8.42 8.42 8.10 8.12 12.0M
2023-05-02 8.35 8.51 8.16 8.45 17.1M
2023-04-28 8.23 8.30 8.08 8.20 28.6M
2023-04-27 8.31 8.44 8.07 8.23 36.1M
2023-04-26 8.14 8.42 7.87 8.31 48.4M
2023-04-25 8.55 8.57 8.20 8.32 17.7M
2023-04-24 8.53 8.68 8.31 8.55 13.2M
2023-04-21 8.77 8.80 8.52 8.53 20.1M
2023-04-20 8.86 8.92 8.76 8.79 12.5M
2023-04-19 8.62 8.96 8.62 8.91 17.8M
2023-04-18 8.85 8.85 8.62 8.73 25.8M
2023-04-17 8.83 8.94 8.75 8.91 15.3M
2023-04-14 8.64 9.10 8.59 8.97 26.2M
2023-04-13 8.55 8.70 8.46 8.65 11.9M
2023-04-12 8.85 8.93 8.65 8.74 12.1M
2023-04-11 8.65 8.92 8.65 8.80 31.1M
2023-04-06 8.63 8.67 8.42 8.56 17.9M
2023-04-04 8.88 8.96 8.69 8.70 11.3M
2023-04-03 9.00 9.12 8.85 8.96 11.2M
2023-03-31 8.98 9.10 8.92 8.97 13.8M
2023-03-30 8.82 9.29 8.76 9.02 24.3M
2023-03-29 8.98 8.98 8.66 8.76 19.0M
2023-03-28 8.84 9.00 8.78 8.84 9.5M
2023-03-27 9.20 9.22 8.63 8.81 23.7M
2023-03-24 9.66 9.73 9.21 9.29 15.5M
2023-03-23 9.66 9.70 9.44 9.58 12.9M
2023-03-22 9.42 9.74 9.39 9.66 13.4M
2023-03-21 9.35 9.39 9.08 9.28 13.8M
2023-03-20 9.51 9.78 9.26 9.38 14.6M
2023-03-17 9.47 9.66 9.38 9.49 37.5M
2023-03-16 9.42 9.70 9.34 9.43 14.6M
2023-03-15 9.45 9.60 9.33 9.45 10.2M
2023-03-14 9.59 9.67 9.28 9.45 15.9M
2023-03-13 9.55 9.66 9.28 9.66 19.0M
2023-03-10 9.58 9.74 9.50 9.56 9.0M
2023-03-09 9.77 9.90 9.68 9.71 13.8M
2023-03-08 9.90 9.94 9.65 9.84 13.8M
2023-03-07 10.06 10.36 9.87 10.06 12.7M
2023-03-06 10.02 10.34 9.93 10.12 12.4M
2023-03-03 9.89 10.06 9.77 10.02 16.9M
2023-03-02 9.77 10.10 9.76 9.84 12.0M
2023-03-01 9.63 9.98 9.57 9.91 22.9M
2023-02-28 9.80 9.85 9.56 9.63 22.2M
2023-02-27 9.71 9.86 9.52 9.80 19.3M
2023-02-24 10.08 10.22 9.83 9.86 19.7M
2023-02-23 10.30 10.32 9.92 10.20 28.7M
2023-02-22 10.62 10.62 10.30 10.42 14.1M
2023-02-21 10.90 10.90 10.58 10.66 9.4M
2023-02-20 10.86 11.04 10.62 10.94 10.3M
2023-02-17 11.12 11.40 10.78 10.88 16.6M
2023-02-16 11.20 11.44 11.02 11.12 13.3M
2023-02-15 11.38 11.46 10.98 11.20 23.9M
2023-02-14 10.86 11.44 10.86 11.40 21.0M
2023-02-13 11.00 11.14 10.64 10.76 16.3M
2023-02-10 11.12 11.28 11.00 11.10 8.6M
2023-02-09 11.00 11.40 10.86 11.16 17.7M
2023-02-08 10.74 11.12 10.48 11.02 19.9M
2023-02-07 10.58 10.88 10.54 10.78 16.1M
2023-02-06 10.68 10.82 10.46 10.62 13.1M
2023-02-03 10.48 10.92 10.44 10.80 21.4M
2023-02-02 10.38 10.56 10.36 10.48 29.0M
2023-02-01 10.48 10.66 10.04 10.64 38.0M
2023-01-31 10.78 10.90 10.56 10.78 16.6M
2023-01-30 11.00 11.14 10.78 10.82 17.3M
2023-01-27 11.30 11.34 10.84 10.98 13.2M
2023-01-26 11.50 11.50 11.08 11.28 13.1M
2023-01-20 11.26 11.28 11.02 11.22 7.2M
2023-01-19 11.20 11.28 10.90 11.02 6.1M
2023-01-18 11.10 11.48 11.10 11.20 16.4M
2023-01-17 11.02 11.12 10.62 10.80 10.1M
2023-01-16 10.44 11.50 10.44 10.94 22.6M
2023-01-13 10.50 10.72 10.30 10.54 21.3M
2023-01-12 10.78 11.04 10.66 10.76 24.7M
2023-01-11 11.46 11.46 10.84 10.94 21.5M
2023-01-10 11.46 11.72 11.24 11.30 13.6M
2023-01-09 11.52 11.72 11.30 11.38 23.3M
2023-01-06 10.88 11.52 10.88 11.40 32.5M
2023-01-05 10.86 11.50 10.72 10.84 30.6M
2023-01-04 10.30 10.82 10.24 10.68 29.1M
2023-01-03 9.50 10.40 9.32 10.30 34.6M