Powerlong Real Estate

1238
🏛️ hong-kong →
0.30
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 0.72 0.74 0.70 0.73 14.8M
2023-12-28 0.67 0.73 0.66 0.72 25.2M
2023-12-27 0.70 0.70 0.66 0.68 18.0M
2023-12-22 0.77 0.82 0.69 0.69 67.4M
2023-12-21 0.68 0.69 0.67 0.69 8.1M
2023-12-20 0.67 0.69 0.67 0.68 8.2M
2023-12-19 0.70 0.70 0.66 0.67 13.4M
2023-12-18 0.71 0.72 0.69 0.70 10.4M
2023-12-15 0.68 0.71 0.67 0.71 42.7M
2023-12-14 0.65 0.67 0.65 0.66 11.4M
2023-12-13 0.67 0.67 0.63 0.64 16.9M
2023-12-12 0.64 0.68 0.62 0.67 39.6M
2023-12-11 0.64 0.64 0.60 0.64 28.3M
2023-12-08 0.66 0.66 0.63 0.64 22.6M
2023-12-07 0.67 0.67 0.64 0.66 11.4M
2023-12-06 0.65 0.67 0.63 0.67 24.4M
2023-12-05 0.67 0.68 0.62 0.65 56.2M
2023-12-04 0.71 0.71 0.67 0.67 32.8M
2023-12-01 0.71 0.71 0.68 0.71 31.2M
2023-11-30 0.74 0.76 0.69 0.70 93.2M
2023-11-29 0.84 0.84 0.79 0.79 30.3M
2023-11-28 0.88 0.90 0.82 0.84 48.2M
2023-11-27 0.91 0.91 0.84 0.88 47.6M
2023-11-24 0.94 0.95 0.87 0.90 67.5M
2023-11-23 0.83 0.93 0.81 0.91 134.4M
2023-11-22 0.77 0.80 0.76 0.80 37.7M
2023-11-21 0.74 0.82 0.74 0.77 92.8M
2023-11-20 0.73 0.74 0.70 0.73 24.8M
2023-11-17 0.74 0.74 0.69 0.71 61.8M
2023-11-16 0.77 0.77 0.73 0.75 44.3M
2023-11-15 0.77 0.78 0.74 0.76 41.0M
2023-11-14 0.76 0.78 0.74 0.74 40.3M
2023-11-13 0.79 0.79 0.75 0.76 20.5M
2023-11-10 0.78 0.80 0.77 0.78 17.7M
2023-11-09 0.82 0.82 0.78 0.78 24.3M
2023-11-08 0.78 0.84 0.76 0.82 53.1M
2023-11-07 0.80 0.80 0.77 0.77 11.9M
2023-11-06 0.77 0.81 0.76 0.80 41.4M
2023-11-03 0.76 0.77 0.74 0.75 16.4M
2023-11-02 0.76 0.78 0.75 0.75 12.6M
2023-11-01 0.79 0.79 0.74 0.76 14.2M
2023-10-31 0.82 0.82 0.77 0.78 20.5M
2023-10-30 0.81 0.83 0.80 0.82 10.5M
2023-10-27 0.80 0.83 0.80 0.81 22.3M
2023-10-26 0.81 0.81 0.78 0.80 9.7M
2023-10-25 0.83 0.86 0.80 0.81 14.8M
2023-10-24 0.82 0.83 0.80 0.81 10.1M
2023-10-20 0.81 0.87 0.79 0.83 37.6M
2023-10-19 0.81 0.83 0.79 0.81 16.5M
2023-10-18 0.82 0.82 0.80 0.81 13.2M
2023-10-17 0.84 0.86 0.81 0.83 15.1M
2023-10-16 0.89 0.89 0.83 0.83 24.8M
2023-10-13 0.89 0.91 0.87 0.89 11.6M
2023-10-12 0.92 0.92 0.88 0.90 15.0M
2023-10-11 0.87 0.94 0.84 0.90 41.3M
2023-10-10 0.91 0.94 0.85 0.86 23.7M
2023-10-09 0.93 0.94 0.89 0.91 13.4M
2023-10-06 0.93 0.95 0.92 0.94 2.6M
2023-10-05 0.91 0.95 0.90 0.91 2.2M
2023-10-04 0.87 0.93 0.87 0.91 8.4M
2023-10-03 0.92 0.96 0.87 0.89 6.7M
2023-09-29 0.92 0.97 0.92 0.94 5.0M
2023-09-28 0.91 0.93 0.89 0.91 13.0M
2023-09-27 0.91 0.93 0.89 0.90 18.5M
2023-09-26 0.93 0.95 0.90 0.90 20.6M
2023-09-25 1.03 1.03 0.91 0.93 44.4M
2023-09-22 1.00 1.04 0.97 1.02 50.4M
2023-09-21 1.03 1.06 0.99 1.00 35.2M
2023-09-20 1.03 1.05 1.00 1.02 33.5M
2023-09-19 1.07 1.09 0.99 1.03 84.1M
2023-09-18 1.11 1.15 1.03 1.05 91.3M
2023-09-15 1.21 1.22 1.09 1.11 113.7M
2023-09-14 1.27 1.33 1.13 1.19 231.5M
2023-09-13 1.27 1.72 1.20 1.23 716.1M
2023-09-12 0.99 1.20 0.93 1.16 159.8M
2023-09-11 0.99 1.01 0.94 0.97 39.2M
2023-09-07 1.07 1.10 0.97 0.98 61.1M
2023-09-06 0.91 1.10 0.87 1.05 105.0M
2023-09-05 0.95 0.98 0.89 0.90 36.4M
2023-09-04 0.87 0.96 0.87 0.94 55.2M
2023-08-31 0.87 0.90 0.83 0.84 19.9M
2023-08-30 0.90 0.91 0.85 0.86 15.8M
2023-08-29 0.84 0.90 0.83 0.88 36.7M
2023-08-28 0.92 0.94 0.82 0.82 33.9M
2023-08-25 0.82 0.86 0.81 0.86 18.3M
2023-08-24 0.80 0.84 0.79 0.83 18.0M
2023-08-23 0.83 0.83 0.79 0.79 22.0M
2023-08-22 0.82 0.84 0.80 0.83 18.4M
2023-08-21 0.86 0.86 0.80 0.81 33.5M
2023-08-18 0.87 0.92 0.84 0.85 61.9M
2023-08-17 0.85 0.85 0.79 0.80 24.4M
2023-08-16 0.85 0.88 0.83 0.85 9.9M
2023-08-15 0.86 0.89 0.83 0.85 10.6M
2023-08-14 0.88 0.88 0.84 0.85 12.1M
2023-08-11 0.88 0.93 0.85 0.90 19.7M
2023-08-10 0.89 0.90 0.85 0.88 13.3M
2023-08-09 0.88 0.92 0.87 0.89 11.8M
2023-08-08 0.96 0.96 0.87 0.88 34.7M
2023-08-07 1.03 1.03 0.93 0.95 36.6M
2023-08-04 1.09 1.10 1.04 1.04 26.0M
2023-08-03 1.03 1.07 1.00 1.04 17.5M
2023-08-02 1.04 1.12 1.02 1.04 41.5M
2023-08-01 1.10 1.11 1.02 1.02 29.0M
2023-07-31 1.03 1.24 1.03 1.10 68.4M
2023-07-28 1.01 1.07 0.97 1.01 48.7M
2023-07-27 0.92 1.05 0.89 1.02 59.0M
2023-07-26 0.91 0.98 0.89 0.90 31.8M
2023-07-25 0.84 0.94 0.84 0.93 33.6M
2023-07-24 0.86 0.86 0.79 0.80 5.8M
2023-07-21 0.82 0.87 0.82 0.84 7.2M
2023-07-20 0.80 0.86 0.80 0.83 9.3M
2023-07-19 0.80 0.82 0.77 0.81 10.6M
2023-07-18 0.82 0.83 0.77 0.79 13.2M
2023-07-14 0.85 0.85 0.82 0.83 14.8M
2023-07-13 0.85 0.88 0.84 0.85 14.3M
2023-07-12 0.88 0.89 0.83 0.84 13.7M
2023-07-11 0.90 0.95 0.87 0.87 14.8M
2023-07-10 0.93 0.93 0.88 0.89 4.9M
2023-07-07 0.92 0.93 0.91 0.91 1.7M
2023-07-06 0.93 0.93 0.89 0.93 4.6M
2023-07-05 0.95 0.96 0.92 0.93 6.1M
2023-07-04 0.95 0.97 0.93 0.96 5.0M
2023-07-03 0.94 0.96 0.93 0.95 5.0M
2023-06-30 0.93 0.98 0.93 0.93 5.4M
2023-06-29 0.95 0.96 0.92 0.94 5.4M
2023-06-28 0.96 0.98 0.93 0.97 5.9M
2023-06-27 0.90 0.97 0.88 0.97 12.7M
2023-06-26 0.89 0.92 0.88 0.89 7.2M
2023-06-23 0.89 0.91 0.86 0.91 2.8M
2023-06-21 0.94 0.95 0.90 0.92 6.0M
2023-06-20 0.99 0.99 0.92 0.94 10.9M
2023-06-19 1.03 1.04 0.98 0.99 10.4M
2023-06-16 1.04 1.06 1.01 1.05 14.0M
2023-06-15 1.01 1.07 1.01 1.04 12.3M
2023-06-14 1.05 1.06 0.99 1.00 8.7M
2023-06-13 1.00 1.08 0.99 1.04 13.4M
2023-06-12 1.04 1.05 0.99 1.00 9.6M
2023-06-09 1.09 1.10 1.05 1.06 13.6M
2023-06-08 0.98 1.10 0.96 1.08 22.2M
2023-06-07 0.99 1.02 0.97 0.98 8.2M
2023-06-06 0.93 1.03 0.92 0.98 15.5M
2023-06-05 0.97 0.97 0.92 0.93 7.4M
2023-06-02 0.91 0.99 0.91 0.97 16.1M
2023-06-01 0.89 0.91 0.88 0.89 3.2M
2023-05-31 0.90 0.90 0.87 0.89 4.0M
2023-05-30 0.91 0.93 0.87 0.91 5.9M
2023-05-29 0.89 0.92 0.89 0.91 5.5M
2023-05-25 0.92 0.92 0.87 0.90 10.0M
2023-05-24 0.98 0.99 0.91 0.92 13.6M
2023-05-23 1.01 1.04 0.98 0.99 6.3M
2023-05-22 1.01 1.04 1.00 1.00 5.5M
2023-05-19 1.03 1.03 0.99 1.01 8.0M
2023-05-18 1.05 1.07 1.02 1.03 4.2M
2023-05-17 1.07 1.10 1.02 1.03 6.1M
2023-05-16 1.12 1.12 1.07 1.07 4.4M
2023-05-15 1.12 1.14 1.09 1.12 4.5M
2023-05-12 1.16 1.17 1.13 1.13 5.6M
2023-05-11 1.19 1.20 1.16 1.16 3.0M
2023-05-10 1.17 1.20 1.16 1.19 4.3M
2023-05-09 1.20 1.26 1.17 1.18 9.1M
2023-05-08 1.22 1.23 1.17 1.20 5.3M
2023-05-05 1.17 1.24 1.17 1.22 8.2M
2023-05-04 1.15 1.21 1.15 1.17 5.4M
2023-05-03 1.17 1.17 1.13 1.14 2.8M
2023-05-02 1.21 1.22 1.18 1.20 2.3M
2023-04-28 1.20 1.23 1.20 1.22 2.9M
2023-04-27 1.21 1.23 1.19 1.20 3.2M
2023-04-26 1.20 1.25 1.18 1.22 5.2M
2023-04-25 1.21 1.23 1.18 1.20 5.0M
2023-04-24 1.22 1.25 1.20 1.21 4.3M
2023-04-21 1.28 1.32 1.22 1.22 8.3M
2023-04-20 1.26 1.28 1.23 1.26 5.1M
2023-04-19 1.30 1.31 1.26 1.26 8.0M
2023-04-18 1.34 1.36 1.30 1.31 5.9M
2023-04-17 1.36 1.37 1.32 1.34 4.9M
2023-04-14 1.39 1.39 1.33 1.34 4.1M
2023-04-13 1.37 1.37 1.31 1.36 15.6M
2023-04-12 1.36 1.41 1.32 1.38 16.0M
2023-04-11 1.26 1.39 1.26 1.34 34.1M
2023-04-06 1.23 1.24 1.18 1.23 15.1M
2023-04-04 1.31 1.31 1.23 1.24 15.7M
2023-04-03 1.37 1.43 1.30 1.31 28.0M
2023-03-31 1.54 1.55 1.32 1.36 44.3M
2023-03-30 1.51 1.60 1.48 1.57 15.5M
2023-03-29 1.50 1.53 1.44 1.51 6.2M
2023-03-28 1.45 1.52 1.41 1.50 9.1M
2023-03-27 1.53 1.53 1.43 1.45 6.3M
2023-03-24 1.47 1.52 1.43 1.50 11.2M
2023-03-23 1.52 1.52 1.44 1.48 8.6M
2023-03-22 1.47 1.58 1.47 1.50 23.8M
2023-03-21 1.41 1.47 1.39 1.41 5.5M
2023-03-20 1.46 1.46 1.37 1.40 5.3M
2023-03-17 1.37 1.53 1.37 1.46 22.3M
2023-03-16 1.34 1.39 1.33 1.35 5.0M
2023-03-15 1.28 1.41 1.28 1.38 11.0M
2023-03-14 1.36 1.38 1.23 1.26 23.3M
2023-03-13 1.46 1.46 1.34 1.36 23.1M
2023-03-10 1.50 1.50 1.42 1.46 21.7M
2023-03-09 1.55 1.55 1.50 1.52 8.3M
2023-03-08 1.58 1.60 1.53 1.55 12.2M
2023-03-07 1.62 1.66 1.59 1.62 6.1M
2023-03-06 1.69 1.70 1.59 1.65 13.5M
2023-03-03 1.71 1.75 1.67 1.71 7.5M
2023-03-02 1.67 1.73 1.64 1.71 5.9M
2023-03-01 1.66 1.72 1.65 1.70 11.3M
2023-02-28 1.72 1.73 1.60 1.63 11.3M
2023-02-27 1.68 1.75 1.65 1.71 4.4M
2023-02-24 1.70 1.70 1.66 1.67 6.0M
2023-02-23 1.73 1.75 1.69 1.70 3.5M
2023-02-22 1.79 1.79 1.69 1.73 5.5M
2023-02-21 1.79 1.89 1.74 1.76 17.8M
2023-02-20 1.62 1.80 1.62 1.76 16.8M
2023-02-17 1.60 1.64 1.60 1.63 4.7M
2023-02-16 1.59 1.67 1.57 1.60 7.7M
2023-02-15 1.64 1.64 1.56 1.56 6.3M
2023-02-14 1.68 1.72 1.63 1.63 9.9M
2023-02-13 1.64 1.68 1.58 1.66 5.5M
2023-02-10 1.60 1.64 1.58 1.64 6.9M
2023-02-09 1.54 1.61 1.54 1.61 5.8M
2023-02-08 1.64 1.65 1.56 1.57 10.7M
2023-02-07 1.62 1.69 1.61 1.64 6.5M
2023-02-06 1.69 1.69 1.58 1.61 9.0M
2023-02-03 1.72 1.72 1.63 1.66 14.0M
2023-02-02 1.76 1.77 1.69 1.72 9.2M
2023-02-01 1.77 1.77 1.69 1.75 8.1M
2023-01-31 1.80 1.80 1.69 1.75 13.5M
2023-01-30 1.89 1.89 1.75 1.76 13.7M
2023-01-27 1.80 1.94 1.80 1.93 6.7M
2023-01-26 1.75 1.87 1.75 1.84 8.4M
2023-01-20 1.69 1.74 1.65 1.74 3.2M
2023-01-19 1.63 1.69 1.59 1.67 4.0M
2023-01-18 1.70 1.76 1.63 1.65 10.4M
2023-01-17 1.72 1.72 1.63 1.69 7.7M
2023-01-16 1.77 1.80 1.67 1.69 14.4M
2023-01-13 1.70 1.78 1.70 1.73 10.4M
2023-01-12 1.79 1.79 1.65 1.68 35.2M
2023-01-11 1.76 1.87 1.75 1.77 13.3M
2023-01-10 1.78 1.89 1.73 1.80 17.6M
2023-01-09 1.83 1.83 1.72 1.76 16.4M
2023-01-06 1.84 1.91 1.79 1.80 27.1M
2023-01-05 1.82 1.82 1.74 1.77 16.9M
2023-01-04 1.61 1.81 1.61 1.78 32.1M
2023-01-03 1.57 1.67 1.50 1.61 13.0M