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
2023-12-29 10.58 10.70 10.58 10.64 1.1M
2023-12-28 10.42 10.62 10.42 10.60 1.3M
2023-12-27 10.40 10.48 10.34 10.42 0.3M
2023-12-22 10.46 10.50 10.38 10.40 0.4M
2023-12-21 10.38 10.46 10.36 10.46 0.7M
2023-12-20 10.50 10.50 10.34 10.40 0.5M
2023-12-19 10.48 10.48 10.30 10.38 0.7M
2023-12-18 10.66 10.68 10.40 10.48 0.4M
2023-12-15 10.52 10.72 10.52 10.58 1.6M
2023-12-14 10.44 10.66 10.44 10.56 1.3M
2023-12-13 10.44 10.44 10.36 10.40 0.3M
2023-12-12 10.34 10.44 10.34 10.44 0.2M
2023-12-11 10.32 10.44 10.28 10.36 0.5M
2023-12-08 10.58 10.58 10.36 10.40 0.3M
2023-12-07 10.34 10.44 10.34 10.34 0.5M
2023-12-06 10.36 10.60 10.36 10.52 0.4M
2023-12-05 10.46 10.46 10.34 10.34 0.4M
2023-12-04 10.54 10.60 10.36 10.50 0.5M
2023-12-01 10.44 10.60 10.42 10.56 0.3M
2023-11-30 10.60 10.64 10.44 10.46 0.9M
2023-11-29 10.82 10.82 10.50 10.56 0.5M
2023-11-28 10.88 10.96 10.82 10.86 0.3M
2023-11-27 11.02 11.02 10.86 10.86 0.3M
2023-11-24 11.02 11.08 10.94 11.08 0.1M
2023-11-23 11.04 11.14 10.90 11.14 0.3M
2023-11-22 11.04 11.14 10.96 11.08 0.3M
2023-11-21 10.88 11.22 10.88 11.08 0.5M
2023-11-20 10.80 10.88 10.70 10.88 0.7M
2023-11-17 10.98 10.98 10.80 10.82 0.2M
2023-11-16 11.26 11.26 11.00 11.00 0.3M
2023-11-15 10.84 11.26 10.80 11.26 1.0M
2023-11-14 10.46 10.78 10.46 10.70 0.3M
2023-11-13 10.48 10.50 10.36 10.50 0.6M
2023-11-10 10.48 10.48 10.40 10.44 0.4M
2023-11-09 10.80 10.80 10.50 10.52 0.4M
2023-11-08 10.80 10.80 10.52 10.54 0.5M
2023-11-07 10.80 10.88 10.72 10.78 0.4M
2023-11-06 10.88 10.98 10.84 10.94 0.3M
2023-11-03 10.70 10.94 10.70 10.84 0.5M
2023-11-02 10.50 10.78 10.48 10.78 0.6M
2023-11-01 10.62 10.62 10.32 10.36 1.4M
2023-10-31 10.50 10.60 10.34 10.42 0.4M
2023-10-30 10.50 10.50 10.20 10.42 0.9M
2023-10-27 10.34 10.58 10.04 10.50 0.3M
2023-10-26 10.54 10.54 10.20 10.30 0.6M
2023-10-25 10.44 10.68 10.42 10.54 0.5M
2023-10-24 10.48 10.48 10.30 10.38 0.9M
2023-10-20 10.46 10.52 10.40 10.48 0.4M
2023-10-19 10.60 10.60 10.46 10.48 0.3M
2023-10-18 10.70 10.86 10.62 10.62 0.5M
2023-10-17 10.68 10.76 10.60 10.70 0.4M
2023-10-16 10.78 10.80 10.60 10.62 0.7M
2023-10-13 10.90 10.94 10.74 10.76 0.4M
2023-10-12 11.00 11.14 10.90 10.90 1.0M
2023-10-11 11.04 11.16 10.82 10.92 0.4M
2023-10-10 11.16 11.28 11.00 11.00 0.2M
2023-10-09 11.08 11.18 11.02 11.16 0.1M
2023-10-06 11.00 11.16 11.00 11.08 0.2M
2023-10-05 10.90 11.06 10.86 11.00 0.2M
2023-10-04 11.08 11.08 10.92 10.96 0.3M
2023-10-03 10.82 11.04 10.78 11.02 0.9M
2023-09-29 10.78 11.14 10.78 11.04 0.5M
2023-09-28 10.82 10.90 10.80 10.88 0.3M
2023-09-27 10.90 10.92 10.82 10.90 0.4M
2023-09-26 10.94 10.98 10.80 10.82 0.2M
2023-09-25 11.18 11.24 10.86 10.98 0.3M
2023-09-22 10.80 11.24 10.76 11.22 0.6M
2023-09-21 10.90 10.92 10.78 10.80 0.4M
2023-09-20 11.20 11.20 11.00 11.00 0.4M
2023-09-19 10.86 11.10 10.86 11.08 0.2M
2023-09-18 11.10 11.10 10.86 10.88 0.4M
2023-09-15 10.96 11.10 10.94 11.10 0.4M
2023-09-14 11.06 11.06 10.86 10.90 0.5M
2023-09-13 10.94 10.96 10.82 10.86 0.3M
2023-09-12 10.92 10.96 10.80 10.88 0.8M
2023-09-11 11.26 11.30 11.12 11.16 0.8M
2023-09-07 11.28 11.30 11.08 11.26 0.4M
2023-09-06 10.92 11.24 10.92 11.22 0.3M
2023-09-05 10.92 11.04 10.90 10.98 0.4M
2023-09-04 10.88 11.20 10.88 11.08 1.0M
2023-08-31 10.82 10.94 10.78 10.82 0.5M
2023-08-30 10.82 11.02 10.76 10.76 0.5M
2023-08-29 10.72 10.88 10.64 10.80 0.5M
2023-08-28 10.88 10.98 10.66 10.72 0.5M
2023-08-25 10.88 10.88 10.72 10.72 0.4M
2023-08-24 10.74 10.94 10.74 10.88 0.3M
2023-08-23 10.76 10.88 10.64 10.76 0.4M
2023-08-22 10.50 10.80 10.50 10.80 0.6M
2023-08-21 10.64 10.64 10.46 10.48 0.9M
2023-08-18 10.70 10.70 10.60 10.62 0.7M
2023-08-17 10.86 10.86 10.68 10.74 0.7M
2023-08-16 10.82 10.88 10.72 10.80 0.9M
2023-08-15 11.22 11.22 10.82 10.88 0.7M
2023-08-14 11.32 11.32 11.02 11.04 0.9M
2023-08-11 11.30 11.40 11.24 11.30 0.3M
2023-08-10 11.40 11.40 11.26 11.30 0.4M
2023-08-09 11.30 11.40 11.24 11.40 0.4M
2023-08-08 11.52 11.52 11.24 11.38 0.6M
2023-08-07 11.52 11.60 11.42 11.52 0.3M
2023-08-04 11.78 11.80 11.46 11.60 1.3M
2023-08-03 11.90 11.90 11.60 11.76 0.3M
2023-08-02 11.84 11.84 11.60 11.66 0.7M
2023-08-01 12.26 12.26 11.72 11.88 1.5M
2023-07-31 12.36 12.42 12.14 12.16 0.7M
2023-07-28 12.32 12.32 12.08 12.24 0.4M
2023-07-27 12.14 12.58 12.14 12.42 1.0M
2023-07-26 11.62 12.18 11.62 12.18 0.7M
2023-07-25 11.54 11.72 11.52 11.68 1.2M
2023-07-24 11.44 11.50 11.34 11.36 0.5M
2023-07-21 11.42 11.60 11.34 11.48 0.4M
2023-07-20 11.28 11.50 11.28 11.42 0.5M
2023-07-19 11.60 11.64 11.30 11.44 0.3M
2023-07-18 11.50 11.52 11.42 11.48 0.7M
2023-07-14 11.62 11.68 11.40 11.62 0.3M
2023-07-13 11.42 11.60 11.40 11.60 0.8M
2023-07-12 11.40 11.44 11.32 11.32 0.4M
2023-07-11 11.34 11.42 11.22 11.36 0.6M
2023-07-10 11.58 11.58 11.34 11.38 0.4M
2023-07-07 11.60 11.62 11.34 11.44 0.7M
2023-07-06 11.94 11.94 11.52 11.54 0.5M
2023-07-05 11.92 11.94 11.82 11.84 0.3M
2023-07-04 11.96 11.98 11.90 11.94 0.3M
2023-07-03 11.98 12.02 11.90 11.96 0.6M
2023-06-30 11.98 12.00 11.86 11.88 0.7M
2023-06-29 12.10 12.10 11.84 12.00 0.2M
2023-06-28 12.00 12.16 12.00 12.10 0.2M
2023-06-27 11.96 12.22 11.96 12.02 0.2M
2023-06-26 11.84 12.04 11.84 11.94 0.2M
2023-06-23 12.02 12.16 11.76 11.90 0.6M
2023-06-21 12.06 12.06 11.96 12.00 0.2M
2023-06-20 12.34 12.38 12.12 12.12 0.5M
2023-06-19 12.20 12.48 12.20 12.32 0.3M
2023-06-16 12.64 12.64 12.20 12.20 0.8M
2023-06-15 12.38 12.64 12.26 12.42 0.2M
2023-06-14 12.54 12.60 12.38 12.38 0.1M
2023-06-13 12.64 12.64 12.46 12.52 0.1M
2023-06-12 12.48 12.58 12.44 12.50 0.1M
2023-06-09 12.50 12.70 12.44 12.52 0.2M
2023-06-08 12.40 12.62 12.40 12.60 0.4M
2023-06-07 12.62 12.80 12.50 12.58 0.4M
2023-06-06 12.56 12.70 12.50 12.62 0.3M
2023-06-05 12.44 12.58 12.36 12.42 0.2M
2023-06-02 12.02 12.48 12.00 12.46 0.5M
2023-06-01 11.68 11.98 11.68 11.88 0.7M
2023-05-31 12.10 12.18 11.66 11.66 2.5M
2023-05-30 12.10 12.30 12.06 12.18 0.5M
2023-05-29 12.26 12.32 12.10 12.10 0.3M
2023-05-25 12.52 12.52 12.26 12.26 0.5M
2023-05-24 12.56 12.70 12.42 12.58 0.7M
2023-05-23 12.58 12.60 12.44 12.54 0.2M
2023-05-22 12.40 12.60 12.40 12.52 0.4M
2023-05-19 12.38 12.40 12.28 12.30 0.4M
2023-05-18 12.76 12.76 12.38 12.46 0.8M
2023-05-17 12.80 12.80 12.42 12.48 1.1M
2023-05-16 13.12 13.12 12.74 12.84 0.2M
2023-05-15 12.82 13.00 12.68 12.84 0.6M
2023-05-12 13.00 13.02 12.80 12.84 0.7M
2023-05-11 13.14 13.14 12.98 12.98 0.4M
2023-05-10 13.20 13.20 13.04 13.10 0.6M
2023-05-09 13.42 13.50 13.20 13.20 0.7M
2023-05-08 13.34 13.48 13.32 13.46 0.4M
2023-05-05 13.12 13.48 13.12 13.30 0.8M
2023-05-04 13.10 13.24 13.04 13.14 0.8M
2023-05-03 13.54 13.54 13.02 13.04 1.0M
2023-05-02 13.88 14.00 13.70 14.00 0.9M
2023-04-28 13.90 13.90 13.74 13.78 0.5M
2023-04-27 13.76 13.90 13.66 13.78 0.6M
2023-04-26 13.82 13.88 13.66 13.70 0.4M
2023-04-25 13.68 13.78 13.62 13.68 0.4M
2023-04-24 13.72 13.72 13.60 13.64 0.5M
2023-04-21 13.88 13.92 13.72 13.72 0.4M
2023-04-20 13.82 13.88 13.78 13.84 0.1M
2023-04-19 13.96 14.02 13.72 13.74 0.6M
2023-04-18 14.08 14.08 13.90 13.94 0.4M
2023-04-17 14.00 14.14 13.92 14.14 0.2M
2023-04-14 14.20 14.20 13.90 14.08 0.3M
2023-04-13 13.96 14.10 13.96 14.08 0.5M
2023-04-12 14.22 14.24 14.02 14.22 0.3M
2023-04-11 14.08 14.26 14.00 14.14 0.2M
2023-04-06 13.84 14.08 13.84 14.08 0.2M
2023-04-04 13.90 14.00 13.82 13.82 0.1M
2023-04-03 13.96 14.14 13.68 13.80 1.0M
2023-03-31 13.74 13.98 13.72 13.86 0.5M
2023-03-30 13.58 13.60 13.38 13.58 0.2M
2023-03-29 13.72 13.72 13.50 13.54 0.2M
2023-03-28 13.60 13.62 13.42 13.60 0.2M
2023-03-27 13.82 13.82 13.50 13.50 0.5M
2023-03-24 13.60 13.90 13.60 13.78 0.4M
2023-03-23 13.84 13.84 13.50 13.60 0.4M
2023-03-22 13.50 13.88 13.38 13.82 0.4M
2023-03-21 13.52 13.54 13.26 13.40 0.5M
2023-03-20 14.10 14.10 13.30 13.50 1.1M
2023-03-17 13.60 14.02 13.58 14.02 2.5M
2023-03-16 13.84 13.88 13.64 13.70 0.2M
2023-03-15 13.78 13.86 13.54 13.76 0.1M
2023-03-14 13.88 13.88 13.58 13.62 0.7M
2023-03-13 13.68 14.10 13.56 13.90 1.0M
2023-03-10 14.38 14.38 13.66 13.66 1.0M
2023-03-09 14.42 14.46 14.22 14.38 0.3M
2023-03-08 14.40 14.46 14.26 14.30 0.4M
2023-03-07 14.60 14.70 14.50 14.68 0.3M
2023-03-06 14.36 14.52 14.26 14.50 0.3M
2023-03-03 14.40 14.42 14.26 14.38 0.4M
2023-03-02 14.50 14.50 14.10 14.50 0.3M
2023-03-01 14.40 14.48 14.34 14.40 0.8M
2023-02-28 14.46 14.46 14.18 14.26 0.2M
2023-02-27 14.38 14.38 14.16 14.20 0.1M
2023-02-24 14.28 14.42 14.26 14.40 0.3M
2023-02-23 14.36 14.50 14.30 14.42 0.4M
2023-02-22 14.50 14.70 14.36 14.50 0.4M
2023-02-21 14.82 14.82 14.50 14.64 0.5M
2023-02-20 14.86 14.86 14.60 14.76 0.8M
2023-02-17 14.78 14.80 14.60 14.66 0.3M
2023-02-16 14.84 14.98 14.68 14.72 0.4M
2023-02-15 14.88 14.88 14.60 14.72 0.2M
2023-02-14 15.06 15.06 14.64 14.72 0.3M
2023-02-13 15.06 15.06 14.76 14.84 0.4M
2023-02-10 15.04 15.04 14.90 15.00 0.3M
2023-02-09 15.10 15.10 15.00 15.02 0.2M
2023-02-08 15.08 15.14 14.94 14.96 0.2M
2023-02-07 15.00 15.22 14.94 15.14 0.5M
2023-02-06 15.26 15.26 14.86 15.04 0.4M
2023-02-03 14.86 15.30 14.80 15.28 2.2M
2023-02-02 14.86 15.34 14.80 15.10 2.0M
2023-02-01 14.54 14.86 14.34 14.86 0.7M
2023-01-31 14.58 14.80 14.20 14.46 4.8M
2023-01-30 14.74 14.88 14.54 14.64 0.6M
2023-01-27 14.76 14.80 14.58 14.74 0.3M
2023-01-26 14.50 14.76 14.50 14.76 0.4M
2023-01-20 14.28 14.46 14.26 14.44 0.2M
2023-01-19 14.10 14.32 14.08 14.32 0.2M
2023-01-18 14.04 14.22 14.04 14.20 0.1M
2023-01-17 14.30 14.30 13.94 14.28 0.3M
2023-01-16 14.06 14.28 14.02 14.20 0.4M
2023-01-13 13.90 14.08 13.90 14.08 0.4M
2023-01-12 13.98 14.08 13.84 13.98 0.4M
2023-01-11 14.10 14.10 13.84 14.00 0.5M
2023-01-10 14.24 14.24 14.00 14.10 0.3M
2023-01-09 14.46 14.58 14.14 14.24 0.5M
2023-01-06 14.56 14.60 14.34 14.48 0.5M
2023-01-05 14.68 14.74 14.50 14.60 0.5M
2023-01-04 14.66 14.76 14.52 14.70 0.5M
2023-01-03 14.32 14.52 14.06 14.52 0.8M