Hang Lung

0010
🏛️ hong-kong →
14.33
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
2022-12-30 14.30 14.34 14.14 14.34 0.5M
2022-12-29 14.20 14.24 13.96 14.24 0.1M
2022-12-28 13.84 14.30 13.84 14.30 0.4M
2022-12-23 13.66 13.96 13.66 13.92 0.2M
2022-12-22 13.46 13.86 13.46 13.80 0.4M
2022-12-21 13.66 13.68 13.44 13.56 0.3M
2022-12-20 13.86 13.88 13.62 13.70 0.6M
2022-12-19 13.92 14.22 13.82 14.08 0.7M
2022-12-16 14.00 14.26 13.84 14.22 1.7M
2022-12-15 14.20 14.20 13.90 14.04 0.7M
2022-12-14 14.20 14.50 14.20 14.22 0.9M
2022-12-13 14.20 14.50 14.04 14.50 0.4M
2022-12-12 14.66 14.66 14.14 14.34 0.3M
2022-12-09 14.20 14.70 14.20 14.66 1.1M
2022-12-08 14.00 14.20 13.62 14.18 0.9M
2022-12-07 14.24 14.32 13.70 14.06 0.9M
2022-12-06 13.96 14.24 13.82 14.24 0.9M
2022-12-05 13.50 13.94 13.50 13.92 0.8M
2022-12-02 13.86 13.86 13.36 13.50 0.4M
2022-12-01 13.60 13.86 13.16 13.76 1.7M
2022-11-30 13.20 13.70 12.92 13.70 0.9M
2022-11-29 13.12 13.26 12.96 13.20 0.3M
2022-11-28 13.20 13.20 12.74 13.06 0.2M
2022-11-25 12.82 13.22 12.80 13.20 0.4M
2022-11-24 12.60 12.98 12.60 12.82 0.2M
2022-11-23 12.74 12.80 12.40 12.64 0.4M
2022-11-22 12.60 12.94 12.46 12.66 0.4M
2022-11-21 12.68 12.76 12.36 12.60 0.6M
2022-11-18 12.78 12.82 12.58 12.68 0.6M
2022-11-17 12.80 12.88 12.60 12.78 0.8M
2022-11-16 12.56 12.98 12.56 12.80 0.9M
2022-11-15 12.22 12.58 12.16 12.56 0.5M
2022-11-14 11.94 12.16 11.90 12.12 0.6M
2022-11-11 11.06 11.80 11.06 11.64 1.1M
2022-11-10 11.08 11.08 10.74 10.94 0.4M
2022-11-09 10.96 11.18 10.80 10.94 1.1M
2022-11-08 11.02 11.02 10.72 11.02 2.0M
2022-11-07 10.96 11.14 10.94 11.02 0.7M
2022-11-04 10.12 10.92 10.12 10.72 1.9M
2022-11-03 10.32 10.44 10.16 10.28 0.8M
2022-11-02 10.46 10.50 9.90 10.46 1.0M
2022-11-01 10.22 10.52 10.18 10.46 0.8M
2022-10-31 10.56 10.56 10.16 10.18 1.0M
2022-10-28 10.94 10.96 10.42 10.56 1.0M
2022-10-27 10.92 11.08 10.70 10.82 0.5M
2022-10-26 10.96 11.28 10.70 10.82 1.4M
2022-10-25 11.36 11.36 10.90 10.96 1.0M
2022-10-24 11.94 11.96 11.34 11.34 0.7M
2022-10-21 12.12 12.16 11.86 11.98 0.1M
2022-10-20 12.08 12.16 12.00 12.12 0.4M
2022-10-19 12.24 12.34 12.08 12.08 0.5M
2022-10-18 12.22 12.38 12.12 12.22 0.5M
2022-10-17 12.20 12.32 12.10 12.20 0.3M
2022-10-14 12.44 12.66 12.26 12.26 0.4M
2022-10-13 12.26 12.66 12.18 12.38 0.1M
2022-10-12 12.70 12.70 12.40 12.44 0.4M
2022-10-11 12.44 12.70 12.40 12.52 0.5M
2022-10-10 12.94 12.94 12.54 12.54 0.3M
2022-10-07 13.10 13.10 12.88 13.00 0.4M
2022-10-06 12.88 13.04 12.88 13.00 0.3M
2022-10-05 13.00 13.08 12.80 13.06 0.4M
2022-10-03 12.50 12.84 12.50 12.60 1.0M
2022-09-30 12.24 12.80 12.16 12.68 1.6M
2022-09-29 12.50 12.50 12.20 12.22 0.5M
2022-09-28 12.76 12.76 12.30 12.30 0.5M
2022-09-27 12.82 12.86 12.64 12.76 0.3M
2022-09-26 13.02 13.08 12.74 12.76 0.6M
2022-09-23 13.30 13.30 13.04 13.04 0.5M
2022-09-22 13.34 13.34 13.14 13.18 0.3M
2022-09-21 13.42 13.50 13.28 13.34 0.7M
2022-09-20 13.40 13.50 13.30 13.40 0.6M
2022-09-19 13.54 13.54 13.30 13.30 0.4M
2022-09-16 13.52 13.62 13.40 13.40 1.5M
2022-09-15 13.62 13.62 13.44 13.50 0.6M
2022-09-14 13.54 13.62 13.44 13.60 1.2M
2022-09-13 13.50 13.70 13.44 13.60 1.0M
2022-09-09 13.22 13.46 13.22 13.40 0.8M
2022-09-08 13.28 13.50 13.28 13.44 0.9M
2022-09-07 13.32 13.42 13.24 13.30 0.5M
2022-09-06 13.24 13.46 13.24 13.32 0.7M
2022-09-05 13.28 13.28 13.18 13.24 0.4M
2022-09-02 13.30 13.38 13.22 13.36 0.3M
2022-09-01 13.26 13.30 13.04 13.20 0.9M
2022-08-31 13.40 13.46 13.30 13.30 1.0M
2022-08-30 13.50 13.56 13.44 13.46 0.3M
2022-08-29 13.60 13.60 13.38 13.56 0.2M
2022-08-26 13.46 13.64 13.46 13.54 0.1M
2022-08-25 13.54 13.58 13.30 13.42 0.3M
2022-08-24 13.50 13.50 13.28 13.38 0.7M
2022-08-23 13.70 13.70 13.50 13.50 0.5M
2022-08-22 13.68 13.82 13.64 13.78 0.4M
2022-08-19 13.70 13.90 13.70 13.80 0.3M
2022-08-18 13.64 13.82 13.64 13.80 0.4M
2022-08-17 13.56 13.74 13.56 13.70 0.3M
2022-08-16 13.60 13.70 13.50 13.62 1.1M
2022-08-15 13.80 13.80 13.54 13.56 0.8M
2022-08-12 13.94 13.94 13.70 13.80 0.6M
2022-08-11 13.68 13.84 13.68 13.76 0.4M
2022-08-10 13.76 13.84 13.54 13.60 0.8M
2022-08-09 13.64 13.86 13.64 13.82 0.2M
2022-08-08 13.64 13.92 13.64 13.72 0.4M
2022-08-05 13.60 13.92 13.60 13.88 0.6M
2022-08-04 13.64 13.72 13.54 13.60 0.4M
2022-08-03 13.70 13.78 13.52 13.54 1.3M
2022-08-02 13.92 13.92 13.66 13.78 0.9M
2022-08-01 14.10 14.12 14.00 14.00 0.7M
2022-07-29 14.48 14.48 14.16 14.16 0.4M
2022-07-28 14.30 14.48 14.16 14.48 0.2M
2022-07-27 14.20 14.32 14.16 14.26 0.2M
2022-07-26 14.32 14.34 14.18 14.28 0.3M
2022-07-25 14.04 14.36 14.02 14.24 0.4M
2022-07-22 14.12 14.24 14.04 14.10 0.2M
2022-07-21 14.12 14.20 14.00 14.14 0.4M
2022-07-20 14.20 14.20 14.08 14.20 0.4M
2022-07-19 14.20 14.20 14.12 14.12 0.2M
2022-07-18 14.02 14.28 14.02 14.24 0.1M
2022-07-15 14.28 14.38 14.04 14.04 0.5M
2022-07-14 14.58 14.58 14.10 14.24 1.1M
2022-07-13 14.80 14.80 14.50 14.66 0.8M
2022-07-12 14.88 14.88 14.52 14.58 0.2M
2022-07-11 15.02 15.02 14.66 14.74 0.3M
2022-07-08 14.82 15.02 14.82 15.02 0.2M
2022-07-07 15.06 15.12 14.82 14.92 0.6M
2022-07-06 14.90 15.18 14.88 15.06 0.7M
2022-07-05 14.68 14.96 14.64 14.96 0.3M
2022-07-04 14.80 14.98 14.58 14.70 1.6M
2022-06-30 15.22 15.22 14.80 14.80 0.5M
2022-06-29 14.92 15.20 14.92 15.06 0.7M
2022-06-28 14.76 15.02 14.76 15.02 0.2M
2022-06-27 14.86 14.96 14.70 14.82 0.5M
2022-06-24 14.56 14.70 14.44 14.52 0.3M
2022-06-23 14.50 14.64 14.48 14.48 0.3M
2022-06-22 14.52 14.60 14.50 14.54 0.2M
2022-06-21 14.40 14.58 14.40 14.52 0.4M
2022-06-20 14.50 14.50 14.38 14.40 0.2M
2022-06-17 14.32 14.50 14.30 14.30 1.0M
2022-06-16 14.46 14.46 14.26 14.34 6.1M
2022-06-15 14.42 14.50 14.36 14.38 0.7M
2022-06-14 14.50 14.50 14.30 14.34 0.9M
2022-06-13 14.84 14.94 14.50 14.52 0.4M
2022-06-10 14.98 15.02 14.80 14.84 0.6M
2022-06-09 14.82 15.08 14.80 14.98 0.8M
2022-06-08 14.80 15.00 14.76 14.80 0.6M
2022-06-07 14.72 14.86 14.54 14.74 0.4M
2022-06-06 14.66 14.78 14.46 14.70 0.8M
2022-06-02 14.96 14.96 14.46 14.56 0.8M
2022-06-01 14.80 15.00 14.72 14.82 1.2M
2022-05-31 14.82 14.92 14.68 14.68 0.9M
2022-05-30 14.54 14.82 14.54 14.72 0.2M
2022-05-27 14.48 14.58 14.42 14.44 0.3M
2022-05-26 14.56 14.56 14.20 14.34 0.8M
2022-05-25 14.60 14.66 14.50 14.54 0.5M
2022-05-24 14.60 14.60 14.50 14.60 0.2M
2022-05-23 14.70 14.84 14.56 14.60 0.4M
2022-05-20 14.50 14.74 14.50 14.74 1.3M
2022-05-19 14.50 14.66 14.50 14.50 0.4M
2022-05-18 14.68 14.72 14.58 14.68 0.2M
2022-05-17 14.44 14.80 14.44 14.68 0.2M
2022-05-16 14.50 14.60 14.42 14.54 0.2M
2022-05-13 14.32 14.46 14.32 14.40 0.5M
2022-05-12 14.60 14.70 14.36 14.36 0.4M
2022-05-11 14.70 14.90 14.56 14.60 0.7M
2022-05-10 15.00 15.00 14.72 14.74 0.3M
2022-05-06 15.10 15.18 15.02 15.08 0.2M
2022-05-05 15.30 15.36 15.12 15.28 0.2M
2022-05-04 15.28 15.28 15.14 15.22 0.3M
2022-05-03 15.50 15.50 15.12 15.20 1.1M
2022-04-29 15.54 16.00 15.38 15.40 0.6M
2022-04-28 16.08 16.40 16.06 16.32 0.3M
2022-04-27 16.00 16.08 15.88 16.02 0.9M
2022-04-26 16.40 16.40 16.10 16.10 0.6M
2022-04-25 16.56 16.58 16.42 16.50 0.2M
2022-04-22 16.64 16.68 16.50 16.66 0.1M
2022-04-21 16.74 16.80 16.48 16.64 0.7M
2022-04-20 17.08 17.08 16.74 16.74 0.2M
2022-04-19 16.94 17.04 16.82 16.92 0.1M
2022-04-14 16.78 17.14 16.78 16.98 0.5M
2022-04-13 16.98 16.98 16.64 16.78 0.2M
2022-04-12 16.60 16.80 16.56 16.80 0.1M
2022-04-11 16.60 16.68 16.50 16.50 0.3M
2022-04-08 16.70 16.84 16.56 16.66 0.2M
2022-04-07 17.00 17.00 16.62 16.72 0.2M
2022-04-06 16.92 17.22 16.82 17.16 0.7M
2022-04-04 16.86 17.06 16.80 16.92 0.2M
2022-04-01 16.64 16.88 16.62 16.86 0.9M
2022-03-31 16.76 17.08 16.64 16.64 0.3M
2022-03-30 17.00 17.26 16.60 16.96 0.6M
2022-03-29 16.98 17.00 16.66 16.66 0.2M
2022-03-28 16.72 16.98 16.72 16.98 0.6M
2022-03-25 16.90 16.96 16.30 16.60 0.8M
2022-03-24 16.60 16.76 16.28 16.76 0.2M
2022-03-23 16.32 16.58 16.32 16.54 0.3M
2022-03-22 16.48 16.70 16.32 16.66 0.4M
2022-03-21 16.34 16.42 16.20 16.40 0.6M
2022-03-18 16.12 16.42 15.98 16.20 2.8M
2022-03-17 16.20 16.22 15.80 16.08 0.6M
2022-03-16 15.46 15.76 15.12 15.44 0.8M
2022-03-15 15.60 15.60 15.10 15.46 1.2M
2022-03-14 16.10 16.10 15.68 15.80 0.7M
2022-03-11 16.42 16.42 16.02 16.30 0.6M
2022-03-10 16.42 16.44 16.24 16.40 0.5M
2022-03-09 16.58 16.58 16.06 16.22 0.9M
2022-03-08 16.98 16.98 16.50 16.52 0.4M
2022-03-07 16.80 16.90 16.50 16.80 0.9M
2022-03-04 17.08 17.08 16.82 16.96 0.5M
2022-03-03 17.34 17.34 16.96 17.18 0.6M
2022-03-02 17.32 17.32 17.00 17.06 0.2M
2022-03-01 17.12 17.32 17.12 17.20 0.6M
2022-02-28 17.42 17.48 17.18 17.22 0.6M
2022-02-25 17.00 17.70 17.00 17.64 0.5M
2022-02-24 17.36 17.54 17.10 17.16 0.4M
2022-02-23 17.26 17.70 17.26 17.54 0.4M
2022-02-22 17.54 17.60 17.22 17.46 0.5M
2022-02-21 17.52 17.90 17.52 17.66 0.4M
2022-02-18 17.54 17.94 17.54 17.82 0.2M
2022-02-17 17.92 17.96 17.74 17.76 0.2M
2022-02-16 17.66 17.94 17.66 17.86 0.3M
2022-02-15 17.64 17.70 17.62 17.70 0.4M
2022-02-14 17.80 17.80 17.48 17.56 0.2M
2022-02-11 17.60 17.66 17.48 17.66 0.3M
2022-02-10 17.66 17.80 17.50 17.50 0.3M
2022-02-09 17.70 17.70 17.54 17.66 0.2M
2022-02-08 17.60 17.76 17.46 17.54 0.2M
2022-02-07 17.52 17.70 17.38 17.70 0.4M
2022-02-04 17.30 17.56 17.28 17.50 0.5M
2022-01-31 17.38 17.38 17.18 17.30 0.2M
2022-01-28 17.12 17.32 17.04 17.08 0.4M
2022-01-27 17.28 17.28 16.84 16.94 0.3M
2022-01-26 17.48 17.50 17.14 17.20 0.2M
2022-01-25 17.28 17.32 17.04 17.20 0.4M
2022-01-24 17.40 17.60 17.24 17.30 0.6M
2022-01-21 17.28 17.56 17.28 17.52 0.4M
2022-01-20 16.90 17.50 16.90 17.28 1.1M
2022-01-19 16.78 16.92 16.68 16.74 0.3M
2022-01-18 16.74 16.88 16.68 16.86 0.6M
2022-01-17 16.54 16.74 16.52 16.72 0.3M
2022-01-14 16.44 16.58 16.42 16.56 0.4M
2022-01-13 16.68 16.68 16.32 16.44 0.3M
2022-01-12 16.50 16.50 16.32 16.42 0.4M
2022-01-11 16.50 16.70 16.34 16.48 0.5M
2022-01-10 16.32 16.54 16.32 16.50 0.4M
2022-01-07 16.20 16.40 16.18 16.36 0.9M
2022-01-06 16.34 16.34 16.12 16.20 0.3M
2022-01-05 16.52 16.58 16.32 16.44 0.4M
2022-01-04 16.38 16.52 16.38 16.52 0.3M
2022-01-03 16.40 16.50 16.30 16.36 0.4M