Hang Lung Ppt

0101
🏛️ hong-kong →
8.50
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
2021-12-31 16.30 16.34 15.96 16.04 1.3M
2021-12-30 16.18 16.18 15.98 16.04 1.3M
2021-12-29 16.34 16.34 15.92 16.10 3.4M
2021-12-28 15.94 16.46 15.72 16.34 3.0M
2021-12-24 15.70 15.74 15.58 15.70 1.5M
2021-12-23 15.38 15.76 15.38 15.64 1.7M
2021-12-22 15.50 15.56 15.34 15.46 3.1M
2021-12-21 15.72 15.78 15.32 15.50 2.0M
2021-12-20 15.60 15.60 15.36 15.42 3.3M
2021-12-17 15.84 15.86 15.54 15.54 6.6M
2021-12-16 15.84 15.84 15.42 15.66 3.1M
2021-12-15 15.66 15.76 15.36 15.64 3.1M
2021-12-14 15.84 15.84 15.52 15.62 6.5M
2021-12-13 15.90 16.02 15.72 15.86 3.1M
2021-12-10 16.00 16.02 15.36 15.90 4.0M
2021-12-09 15.72 16.16 15.72 15.98 6.4M
2021-12-08 15.76 15.88 15.42 15.70 3.1M
2021-12-07 15.36 15.74 15.26 15.60 5.7M
2021-12-06 15.38 15.66 15.32 15.42 7.4M
2021-12-03 15.28 15.34 15.08 15.28 8.4M
2021-12-02 15.30 15.42 15.10 15.28 4.5M
2021-12-01 15.20 15.78 15.10 15.30 8.0M
2021-11-30 16.10 16.10 15.46 15.46 13.3M
2021-11-29 16.04 16.48 15.88 16.00 6.3M
2021-11-26 16.36 16.40 15.94 16.04 5.9M
2021-11-25 16.48 16.54 16.34 16.48 3.9M
2021-11-24 16.60 16.72 16.36 16.48 5.1M
2021-11-23 16.62 16.72 16.48 16.56 4.5M
2021-11-22 16.68 16.74 16.42 16.58 5.3M
2021-11-19 16.80 16.80 16.30 16.64 8.5M
2021-11-18 17.04 17.04 16.74 16.82 2.9M
2021-11-17 17.26 17.32 17.04 17.08 2.9M
2021-11-16 17.48 17.60 17.26 17.44 3.1M
2021-11-15 17.28 17.34 16.98 17.34 5.4M
2021-11-12 17.68 17.80 17.20 17.28 5.7M
2021-11-11 17.60 17.94 17.60 17.74 3.5M
2021-11-10 17.70 17.94 17.52 17.82 5.7M
2021-11-09 17.90 17.92 17.32 17.62 4.9M
2021-11-08 17.98 18.00 17.68 17.80 2.9M
2021-11-05 17.86 17.98 17.48 17.88 6.0M
2021-11-04 17.68 17.92 17.50 17.70 3.5M
2021-11-03 18.18 18.26 17.56 17.68 2.4M
2021-11-02 18.08 18.34 18.02 18.18 2.4M
2021-11-01 18.06 18.26 17.90 18.18 1.4M
2021-10-29 18.62 18.64 18.06 18.06 7.2M
2021-10-28 18.38 18.68 18.38 18.64 4.2M
2021-10-27 18.42 18.60 18.24 18.30 2.6M
2021-10-26 18.20 18.48 18.20 18.42 1.7M
2021-10-25 18.48 18.50 18.20 18.30 1.8M
2021-10-22 18.48 18.58 18.30 18.36 1.8M
2021-10-21 18.20 18.48 18.02 18.30 1.9M
2021-10-20 18.02 18.40 17.86 18.14 1.6M
2021-10-19 17.86 18.12 17.82 18.02 1.8M
2021-10-18 18.06 18.32 17.74 17.84 2.6M
2021-10-15 17.72 18.20 17.72 18.10 3.8M
2021-10-12 17.64 17.88 17.54 17.70 1.9M
2021-10-11 17.60 17.82 17.52 17.64 2.1M
2021-10-08 17.70 17.92 17.52 17.78 2.8M
2021-10-07 17.68 18.30 17.58 18.00 4.7M
2021-10-06 17.56 17.68 17.24 17.58 5.0M
2021-10-05 17.40 17.60 17.24 17.44 11.7M
2021-10-04 17.50 17.76 17.00 17.60 12.0M
2021-09-30 17.78 18.10 17.72 17.76 5.8M
2021-09-29 17.74 17.96 17.28 17.96 4.8M
2021-09-28 17.12 17.68 17.12 17.48 4.6M
2021-09-27 17.50 17.58 17.10 17.42 3.4M
2021-09-24 17.74 17.82 17.14 17.22 4.4M
2021-09-23 17.30 17.74 17.28 17.74 2.8M
2021-09-21 16.96 17.30 16.80 17.20 5.0M
2021-09-20 17.62 17.62 16.82 16.96 7.4M
2021-09-17 17.82 17.86 17.50 17.86 9.6M
2021-09-16 17.88 17.88 17.38 17.56 4.5M
2021-09-15 17.92 18.16 17.54 17.68 4.5M
2021-09-14 18.20 18.42 17.88 17.92 2.3M
2021-09-13 18.08 18.18 17.82 18.18 4.6M
2021-09-10 18.18 18.18 17.82 18.02 6.4M
2021-09-09 18.06 18.32 17.92 18.10 7.4M
2021-09-08 18.50 18.50 17.82 17.98 9.9M
2021-09-07 18.52 18.60 18.32 18.42 3.6M
2021-09-06 18.68 18.74 18.40 18.54 4.0M
2021-09-03 18.82 18.94 18.54 18.78 8.3M
2021-09-02 18.86 19.26 18.84 19.02 4.0M
2021-09-01 18.88 19.04 18.50 18.86 3.0M
2021-08-31 18.98 18.98 18.56 18.68 7.8M
2021-08-30 19.10 19.16 18.90 18.98 3.2M
2021-08-27 19.14 19.36 19.12 19.24 4.4M
2021-08-26 19.30 19.44 19.20 19.36 2.7M
2021-08-25 19.48 19.86 19.44 19.48 2.9M
2021-08-24 19.62 19.82 19.38 19.64 4.5M
2021-08-23 19.88 20.20 19.72 19.82 4.7M
2021-08-20 20.45 20.45 19.70 19.80 4.0M
2021-08-19 21.10 21.50 20.25 20.45 5.1M
2021-08-18 20.80 21.60 20.80 21.50 3.2M
2021-08-17 21.10 21.45 20.60 20.65 2.9M
2021-08-16 20.70 21.20 20.70 21.10 2.9M
2021-08-13 20.55 21.00 20.55 20.70 1.0M
2021-08-12 20.65 21.00 20.50 20.90 1.4M
2021-08-11 20.70 21.20 20.45 20.95 3.2M
2021-08-10 20.95 21.00 20.45 20.70 2.7M
2021-08-09 21.05 21.50 20.85 20.95 1.6M
2021-08-06 20.50 21.35 20.15 21.05 4.9M
2021-08-05 21.45 21.50 20.70 20.70 3.9M
2021-08-04 21.60 22.00 21.40 21.55 4.0M
2021-08-03 21.00 21.60 20.90 21.60 6.3M
2021-08-02 20.20 21.10 20.15 21.00 6.4M
2021-07-30 19.76 20.30 19.72 20.10 8.0M
2021-07-29 19.10 19.90 19.00 19.76 8.2M
2021-07-28 18.76 19.38 18.76 19.00 5.3M
2021-07-27 19.00 19.42 18.66 18.76 6.7M
2021-07-26 18.66 19.18 18.64 19.00 5.1M
2021-07-23 18.88 19.06 18.78 18.88 2.2M
2021-07-22 18.60 18.98 18.54 18.88 2.7M
2021-07-21 18.20 18.78 18.20 18.44 1.7M
2021-07-20 18.60 18.84 18.28 18.34 2.5M
2021-07-19 18.68 18.94 18.48 18.56 3.7M
2021-07-16 18.96 19.04 18.68 18.68 2.8M
2021-07-15 18.90 19.14 18.82 18.96 1.7M
2021-07-14 18.98 19.00 18.54 18.82 2.1M
2021-07-13 18.50 18.92 18.42 18.92 5.1M
2021-07-12 18.48 18.62 18.18 18.62 3.5M
2021-07-09 18.44 18.48 18.00 18.18 4.8M
2021-07-08 19.00 19.24 18.48 18.48 2.9M
2021-07-07 18.88 19.10 18.80 19.00 1.8M
2021-07-06 19.22 19.38 18.98 19.00 1.8M
2021-07-05 18.92 19.44 18.92 19.22 2.0M
2021-07-02 18.86 19.12 18.42 18.92 4.9M
2021-06-30 18.98 19.18 18.84 18.86 3.3M
2021-06-29 19.44 19.46 19.04 19.10 3.3M
2021-06-28 19.36 19.46 19.26 19.28 2.5M
2021-06-25 19.28 19.60 19.28 19.50 2.1M
2021-06-24 19.16 19.64 19.16 19.42 2.4M
2021-06-23 19.40 19.40 19.10 19.20 2.1M
2021-06-22 19.24 19.44 19.12 19.22 3.6M
2021-06-21 18.94 19.38 18.88 19.24 2.4M
2021-06-18 19.14 19.22 19.02 19.16 7.1M
2021-06-17 19.20 19.26 19.00 19.22 2.6M
2021-06-16 19.48 19.48 19.20 19.20 4.0M
2021-06-15 19.76 19.86 19.24 19.48 4.0M
2021-06-11 19.78 19.88 19.64 19.76 1.7M
2021-06-10 19.80 19.98 19.64 19.64 1.7M
2021-06-09 19.54 20.05 19.54 19.78 1.6M
2021-06-08 19.60 19.78 19.42 19.54 3.2M
2021-06-07 19.70 19.70 19.30 19.64 2.3M
2021-06-04 19.44 19.76 19.34 19.40 4.1M
2021-06-03 19.98 19.98 19.54 19.64 1.9M
2021-06-02 19.76 20.20 19.74 19.98 2.9M
2021-06-01 19.50 19.84 19.30 19.72 2.2M
2021-05-31 20.05 20.05 19.58 19.58 3.3M
2021-05-28 19.98 20.30 19.72 20.05 6.3M
2021-05-27 19.98 20.30 19.90 19.90 7.3M
2021-05-26 19.52 20.20 19.52 20.00 4.1M
2021-05-25 19.46 19.80 19.46 19.56 3.3M
2021-05-24 19.40 19.50 19.30 19.40 3.5M
2021-05-21 19.34 19.70 19.22 19.30 6.3M
2021-05-20 19.62 19.96 19.34 19.34 3.3M
2021-05-18 19.70 20.20 19.70 19.72 2.1M
2021-05-17 19.70 19.72 19.34 19.46 1.7M
2021-05-14 19.72 20.20 19.54 19.62 4.4M
2021-05-13 19.80 20.10 19.56 20.00 5.4M
2021-05-12 19.46 19.60 19.24 19.60 2.9M
2021-05-11 20.00 20.00 19.40 19.48 3.7M
2021-05-10 20.20 20.50 20.15 20.25 3.5M
2021-05-07 20.05 20.30 19.86 20.20 2.4M
2021-05-06 19.98 20.10 19.74 19.80 2.0M
2021-05-05 20.50 20.60 19.90 19.98 1.5M
2021-05-04 21.15 21.15 20.30 20.50 2.7M
2021-05-03 21.10 21.30 20.95 21.20 3.2M
2021-04-30 21.40 21.55 21.10 21.20 4.2M
2021-04-29 21.25 21.55 21.20 21.45 2.5M
2021-04-28 21.35 21.45 21.15 21.25 4.5M
2021-04-27 21.30 21.60 21.30 21.35 0.8M
2021-04-26 21.30 21.60 21.10 21.45 3.0M
2021-04-23 21.60 21.95 21.25 21.45 5.1M
2021-04-22 21.60 22.25 21.40 21.85 4.5M
2021-04-21 21.35 21.55 21.15 21.45 3.0M
2021-04-20 21.25 21.70 21.10 21.35 2.2M
2021-04-19 21.60 21.90 21.25 21.35 1.5M
2021-04-16 21.25 21.75 20.90 21.60 4.9M
2021-04-15 21.25 21.35 20.65 21.35 3.7M
2021-04-14 21.00 21.45 20.85 21.25 4.7M
2021-04-13 20.90 21.20 20.50 20.95 10.4M
2021-04-12 20.75 20.90 20.50 20.90 5.3M
2021-04-09 20.75 21.00 20.60 20.80 5.2M
2021-04-08 20.25 20.90 20.25 20.50 3.4M
2021-04-07 20.50 20.60 20.20 20.25 3.6M
2021-04-01 20.45 20.80 20.05 20.40 4.7M
2021-03-31 20.45 20.55 20.15 20.20 5.7M
2021-03-30 19.64 20.50 19.64 20.35 3.0M
2021-03-29 19.36 19.90 19.24 19.82 3.5M
2021-03-26 19.60 19.66 19.34 19.52 4.0M
2021-03-25 19.22 19.66 19.16 19.60 3.5M
2021-03-24 19.48 19.62 19.18 19.48 4.3M
2021-03-23 19.66 19.74 19.38 19.62 8.6M
2021-03-22 19.60 19.68 19.36 19.64 8.7M
2021-03-19 19.68 19.70 19.36 19.60 11.0M
2021-03-18 19.54 19.80 19.42 19.68 4.2M
2021-03-17 19.52 19.74 19.36 19.54 4.2M
2021-03-16 19.52 19.60 19.18 19.50 3.8M
2021-03-15 19.66 19.68 19.32 19.40 2.8M
2021-03-12 19.54 19.76 19.46 19.50 4.6M
2021-03-11 19.20 19.80 19.20 19.54 6.2M
2021-03-10 19.04 19.28 18.92 19.08 6.0M
2021-03-09 19.20 19.24 18.94 19.04 9.1M
2021-03-08 19.22 19.30 18.88 18.96 5.7M
2021-03-05 19.24 19.30 18.88 19.08 4.8M
2021-03-04 19.50 19.68 19.16 19.34 4.3M
2021-03-03 19.70 19.80 19.24 19.46 5.4M
2021-03-02 19.70 19.94 19.40 19.50 6.7M
2021-03-01 20.35 20.40 19.66 19.84 6.8M
2021-02-26 20.60 20.60 20.05 20.10 9.2M
2021-02-25 20.75 21.20 20.65 20.80 6.6M
2021-02-24 21.30 21.45 20.55 20.75 9.4M
2021-02-23 21.65 21.95 20.95 21.20 9.5M
2021-02-22 21.65 22.10 21.60 21.65 5.1M
2021-02-19 21.70 22.00 21.55 21.65 3.5M
2021-02-18 21.60 21.85 21.25 21.85 6.3M
2021-02-17 22.30 22.60 21.80 21.85 6.0M
2021-02-16 21.80 22.60 21.50 22.30 5.9M
2021-02-11 20.70 21.20 20.70 21.20 1.7M
2021-02-10 20.25 21.10 20.25 21.00 4.8M
2021-02-09 20.60 20.75 20.30 20.40 2.3M
2021-02-08 20.70 21.00 20.40 20.60 4.3M
2021-02-05 20.00 20.70 20.00 20.65 4.0M
2021-02-04 19.86 19.90 19.38 19.86 7.5M
2021-02-03 20.35 20.35 19.60 19.66 3.8M
2021-02-02 20.35 20.75 19.78 20.35 7.0M
2021-02-01 20.85 20.85 20.35 20.40 5.0M
2021-01-29 21.05 21.15 20.45 20.70 7.6M
2021-01-28 21.40 21.45 20.65 21.10 7.2M
2021-01-27 21.20 21.75 20.95 21.35 3.8M
2021-01-26 20.65 21.05 20.25 21.00 3.9M
2021-01-25 20.80 20.80 20.30 20.70 3.0M
2021-01-22 21.40 21.40 20.60 20.80 2.6M
2021-01-21 21.00 21.65 21.00 21.50 3.2M
2021-01-20 20.25 20.95 20.20 20.95 2.0M
2021-01-19 19.84 20.80 19.74 20.50 4.5M
2021-01-18 19.72 20.00 19.62 19.86 2.9M
2021-01-15 20.10 20.30 19.82 19.94 3.9M
2021-01-14 20.50 20.75 20.10 20.20 2.7M
2021-01-13 20.70 20.95 20.45 20.50 5.2M
2021-01-12 20.45 21.10 20.40 20.60 4.4M
2021-01-11 20.20 20.70 20.10 20.65 6.5M
2021-01-08 20.00 20.45 19.78 20.35 2.7M
2021-01-07 20.15 20.30 19.96 20.10 2.9M
2021-01-06 20.30 20.45 19.90 20.30 4.3M
2021-01-05 20.20 20.20 19.44 20.05 5.8M
2021-01-04 20.60 20.60 19.88 20.20 1.8M