Macau Property

MPO
🏛️ uk →
17.95
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
2025-09-26 16.80 18.90 16.80 17.95 0.0M
2025-09-25 17.20 17.20 16.80 17.25 0.0M
2025-09-24 16.80 16.80 16.80 17.75 0.0M
2025-09-23 17.00 17.00 16.70 17.75 0.1M
2025-09-22 17.00 17.00 17.00 17.60 0.0M
2025-09-19 17.40 17.60 17.40 17.60 0.0M
2025-09-18 18.05 18.05 18.05 18.05 0.0M
2025-09-17 18.15 18.15 18.15 18.15 0.0M
2025-09-16 18.05 18.05 18.05 18.05 0.0M
2025-09-15 18.50 18.50 18.50 18.50 0.0M
2025-09-12 18.05 18.05 18.05 18.05 0.0M
2025-09-11 17.40 17.40 17.40 18.05 0.0M
2025-09-10 18.05 18.05 18.05 18.05 0.0M
2025-09-09 18.05 18.05 18.05 18.05 0.0M
2025-09-08 17.70 17.70 17.70 17.70 0.0M
2025-09-05 17.95 17.95 17.95 17.95 0.0M
2025-09-04 17.40 17.40 17.40 17.95 0.0M
2025-09-03 18.90 18.90 18.90 17.95 0.0M
2025-09-02 17.50 18.90 17.50 18.05 0.0M
2025-09-01 19.40 19.40 17.60 18.05 0.1M
2025-08-29 22.40 24.00 17.40 18.60 0.2M
2025-08-28 24.10 24.10 24.10 24.10 0.0M
2025-08-27 22.60 22.60 22.60 24.10 0.0M
2025-08-26 24.10 24.10 24.10 24.10 0.0M
2025-08-22 24.10 24.10 24.10 24.10 0.0M
2025-08-21 24.10 24.10 24.10 24.10 0.0M
2025-08-20 24.10 24.10 24.10 24.10 0.0M
2025-08-19 24.10 24.10 24.10 24.10 0.0M
2025-08-18 24.10 24.10 24.10 24.10 0.0M
2025-08-15 24.10 24.10 24.10 24.10 0.0M
2025-08-14 24.10 24.10 24.10 24.10 0.0M
2025-08-13 24.10 24.10 24.10 24.10 0.0M
2025-08-12 24.20 24.20 24.20 24.20 0.0M
2025-08-11 24.10 24.10 24.10 24.10 0.0M
2025-08-08 24.10 24.10 24.10 24.10 0.0M
2025-08-07 22.80 22.80 22.80 24.10 0.0M
2025-08-06 24.20 24.20 24.20 24.20 0.0M
2025-08-05 22.80 22.80 22.80 24.20 0.0M
2025-08-04 24.20 24.20 24.20 24.20 0.0M
2025-08-01 24.20 24.20 24.20 24.20 0.0M
2025-07-31 24.20 24.20 24.20 24.20 0.0M
2025-07-30 24.20 24.20 24.20 24.20 0.0M
2025-07-29 24.20 24.20 24.20 24.20 0.0M
2025-07-28 24.20 24.20 24.20 24.20 0.0M
2025-07-27 24.20 24.20 24.20 24.20 0.0M
2025-07-25 24.20 24.20 24.20 24.20 0.0M
2025-07-24 24.20 24.20 24.20 24.20 0.0M
2025-07-23 22.80 22.80 22.80 24.20 0.0M
2025-07-22 24.20 24.20 24.20 24.20 0.0M
2025-07-21 24.20 24.20 24.20 24.20 0.0M
2025-07-18 24.20 24.20 24.20 24.20 0.0M
2025-07-17 24.20 24.20 24.20 24.20 0.0M
2025-07-16 24.20 24.20 24.20 24.20 0.0M
2025-07-15 24.20 24.20 24.20 24.20 0.0M
2025-07-14 24.20 24.20 24.20 24.20 0.0M
2025-07-11 24.20 24.20 24.20 24.20 0.0M
2025-07-10 24.30 24.30 24.30 24.30 0.0M
2025-07-09 24.20 24.20 24.20 24.20 0.0M
2025-07-08 24.20 24.20 24.20 24.20 0.0M
2025-07-07 24.20 24.20 24.20 24.20 0.0M
2025-07-06 24.20 24.20 24.20 24.20 0.0M
2025-07-04 24.20 24.20 24.20 24.20 0.0M
2025-07-03 24.20 24.20 24.20 24.20 0.0M
2025-07-02 24.10 24.10 24.10 24.10 0.0M
2025-07-01 24.10 24.10 24.10 24.10 0.0M
2025-06-30 24.10 24.10 24.10 24.10 0.0M
2025-06-27 24.10 24.10 24.10 24.10 0.0M
2025-06-26 24.10 24.10 24.10 24.10 0.0M
2025-06-25 24.10 24.10 24.10 24.10 0.0M
2025-06-24 22.60 22.60 22.60 24.10 0.0M
2025-06-23 22.60 22.60 22.60 24.10 0.0M
2025-06-20 24.00 24.00 24.00 24.10 0.1M
2025-06-19 22.50 22.50 22.50 22.50 0.0M
2025-06-18 22.50 22.50 22.50 22.50 0.0M
2025-06-17 22.50 22.50 22.50 22.50 0.0M
2025-06-16 22.50 22.50 22.50 22.50 0.0M
2025-06-13 24.00 24.00 24.00 22.50 0.0M
2025-06-12 23.50 23.50 23.50 23.50 0.0M
2025-06-11 23.00 23.00 23.00 24.00 0.0M
2025-06-10 24.00 24.00 24.00 24.00 0.0M
2025-06-09 23.00 23.00 23.00 24.00 0.0M
2025-06-06 24.00 24.00 24.00 24.00 0.0M
2025-06-05 23.00 23.00 23.00 24.00 0.0M
2025-06-04 24.00 24.00 24.00 24.00 0.0M
2025-06-03 24.00 24.00 24.00 24.00 0.0M
2025-06-02 24.00 24.00 24.00 24.00 0.0M
2025-05-30 24.00 24.00 24.00 24.00 0.0M
2025-05-29 24.00 24.00 24.00 24.00 0.0M
2025-05-28 24.00 24.00 24.00 24.00 0.0M
2025-05-27 25.50 25.50 25.50 25.50 0.0M
2025-05-23 25.50 25.50 25.50 25.50 0.0M
2025-05-22 24.60 24.60 24.60 25.50 0.0M
2025-05-21 25.80 25.80 25.80 25.80 0.0M
2025-05-20 26.00 26.00 26.00 25.80 0.0M
2025-05-19 24.50 24.50 24.50 24.50 0.0M
2025-05-16 24.50 24.50 24.50 24.50 0.0M
2025-05-15 26.00 26.00 26.00 24.60 0.0M
2025-05-14 24.50 24.50 24.50 24.50 0.0M
2025-05-13 24.50 24.50 24.50 24.50 0.0M
2025-05-12 24.50 24.50 24.50 24.50 0.0M
2025-05-09 26.00 26.00 26.00 24.50 0.0M
2025-05-08 24.50 24.50 24.50 24.50 0.0M
2025-05-07 23.00 23.00 23.00 24.50 0.0M
2025-05-06 24.50 24.50 24.50 24.50 0.0M
2025-05-02 24.50 24.50 24.50 24.50 0.0M
2025-05-01 23.00 23.00 23.00 24.50 0.0M
2025-04-30 24.50 24.50 24.50 24.50 0.0M
2025-04-29 24.50 24.50 24.50 24.50 0.0M
2025-04-28 24.60 24.60 24.60 24.60 0.0M
2025-04-25 24.50 24.50 24.50 24.50 0.0M
2025-04-24 24.50 24.50 24.50 24.50 0.0M
2025-04-23 24.50 24.50 24.50 24.50 0.0M
2025-04-22 24.50 24.50 24.50 24.50 0.0M
2025-04-17 24.50 24.50 24.50 24.50 0.0M
2025-04-16 24.50 24.50 24.50 24.50 0.0M
2025-04-15 26.00 26.00 26.00 24.50 0.4M
2025-04-14 24.50 24.50 24.50 24.50 0.0M
2025-04-11 24.50 24.50 24.50 24.50 0.0M
2025-04-10 24.50 24.50 24.50 24.50 0.0M
2025-04-09 24.50 24.50 24.50 24.50 0.0M
2025-04-08 24.50 24.50 24.50 24.50 0.0M
2025-04-07 24.40 24.40 24.40 24.40 0.0M
2025-04-04 24.60 24.60 24.60 24.10 0.0M
2025-04-03 24.60 24.60 24.60 24.10 0.0M
2025-04-02 24.60 24.60 24.60 25.30 0.0M
2025-04-01 24.80 24.80 24.80 24.80 0.0M
2025-03-31 24.20 24.20 24.20 24.80 0.0M
2025-03-28 25.10 25.10 25.10 25.10 0.0M
2025-03-27 25.10 25.10 25.10 25.10 0.0M
2025-03-26 25.10 25.10 25.10 25.10 0.0M
2025-03-25 25.10 25.10 25.10 25.10 0.0M
2025-03-24 25.10 25.10 25.10 25.10 0.0M
2025-03-21 24.20 24.20 24.20 25.10 0.0M
2025-03-20 25.10 25.10 25.10 25.10 0.0M
2025-03-19 25.10 25.10 25.10 25.10 0.0M
2025-03-18 25.10 25.10 25.10 25.10 0.0M
2025-03-17 25.00 25.00 25.00 25.10 0.0M
2025-03-14 26.50 26.50 26.50 26.50 0.0M
2025-03-13 26.50 26.50 26.50 26.50 0.0M
2025-03-12 28.00 28.00 28.00 26.50 0.0M
2025-03-11 26.50 26.50 26.50 26.50 0.0M
2025-03-10 28.00 28.00 28.00 26.50 0.0M
2025-03-07 26.50 26.50 26.50 26.50 0.0M
2025-03-06 26.50 26.50 26.50 26.50 0.0M
2025-03-05 26.50 26.50 26.50 26.50 0.0M
2025-03-04 25.00 25.00 25.00 26.50 0.0M
2025-03-03 26.50 26.50 26.50 26.50 0.0M
2025-02-28 26.50 26.50 26.50 26.50 0.0M
2025-02-27 26.50 26.50 26.50 26.50 0.0M
2025-02-26 26.50 26.50 26.50 26.50 0.0M
2025-02-25 26.50 26.50 26.50 26.50 0.0M
2025-02-24 26.50 26.50 26.50 26.50 0.0M
2025-02-21 26.50 26.50 26.50 26.50 0.0M
2025-02-20 26.50 26.50 26.50 26.50 0.0M
2025-02-19 28.00 28.00 28.00 26.50 0.0M
2025-02-18 26.50 26.50 26.50 26.50 0.0M
2025-02-17 26.50 26.50 26.50 26.50 0.0M
2025-02-14 26.50 26.50 26.50 26.50 0.0M
2025-02-13 26.50 26.50 26.50 26.50 0.0M
2025-02-12 26.50 26.50 26.50 26.50 0.0M
2025-02-11 28.00 28.00 28.00 26.50 0.0M
2025-02-10 25.00 28.00 25.00 26.50 0.0M
2025-02-07 26.50 26.50 26.50 26.50 0.0M
2025-02-06 28.00 28.00 28.00 26.50 0.0M
2025-02-05 26.50 26.50 26.50 26.50 0.0M
2025-02-04 26.50 26.50 26.50 26.50 0.1M
2025-02-03 25.00 25.00 25.00 26.50 0.0M
2025-01-31 26.50 26.50 26.50 26.50 0.0M
2025-01-30 26.50 26.50 26.50 26.50 0.0M
2025-01-29 26.50 26.50 26.50 26.50 0.0M
2025-01-28 26.50 26.50 26.50 26.50 0.0M
2025-01-27 26.50 26.50 26.50 26.50 0.0M
2025-01-24 25.00 26.75 25.00 26.50 0.2M
2025-01-23 25.00 26.75 25.00 26.50 0.0M
2025-01-22 26.80 26.80 26.80 26.80 0.0M
2025-01-21 26.00 26.00 26.00 26.70 0.0M
2025-01-20 25.69 26.00 25.69 26.70 0.2M
2025-01-17 25.69 25.69 25.69 25.50 0.0M
2025-01-16 25.50 25.57 25.50 25.30 0.0M
2025-01-15 25.00 25.00 25.00 25.00 0.0M
2025-01-14 25.00 25.00 25.00 25.00 0.0M
2025-01-13 25.00 25.00 25.00 25.00 0.0M
2025-01-10 25.00 25.00 25.00 25.00 0.0M
2025-01-09 25.50 25.50 25.50 25.00 0.0M
2025-01-08 24.00 24.00 24.00 25.00 0.0M
2025-01-07 25.00 25.00 25.00 25.00 0.0M
2025-01-06 24.02 24.02 24.02 25.00 0.0M
2025-01-03 25.50 25.50 25.50 25.00 0.0M
2025-01-02 25.50 25.50 25.50 25.00 0.0M