Sino Land

0083
🏛️ hong-kong →
9.87
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 9.81 9.81 9.70 9.71 1.7M
2021-12-30 9.84 9.84 9.73 9.79 2.2M
2021-12-29 9.79 9.83 9.72 9.75 2.0M
2021-12-28 9.63 9.76 9.48 9.75 1.8M
2021-12-24 9.54 9.54 9.42 9.42 1.4M
2021-12-23 9.47 9.55 9.47 9.49 2.3M
2021-12-22 9.51 9.51 9.35 9.41 2.2M
2021-12-21 9.35 9.44 9.26 9.35 2.3M
2021-12-20 9.55 9.55 9.27 9.29 4.5M
2021-12-17 9.46 9.59 9.41 9.41 10.2M
2021-12-16 9.59 9.59 9.46 9.52 2.7M
2021-12-15 9.55 9.62 9.52 9.56 2.7M
2021-12-14 9.61 9.73 9.50 9.55 2.7M
2021-12-13 9.79 9.79 9.58 9.58 3.4M
2021-12-10 9.70 9.76 9.58 9.61 4.0M
2021-12-09 9.70 9.72 9.60 9.70 5.1M
2021-12-08 9.70 9.70 9.44 9.59 3.7M
2021-12-07 9.52 9.65 9.48 9.58 3.9M
2021-12-06 9.45 9.53 9.40 9.48 3.9M
2021-12-03 9.32 9.44 9.28 9.37 3.3M
2021-12-02 9.41 9.48 9.27 9.46 3.0M
2021-12-01 9.41 9.53 9.34 9.37 6.1M
2021-11-30 9.66 9.78 9.22 9.32 19.2M
2021-11-29 9.66 9.72 9.63 9.65 3.0M
2021-11-26 10.00 10.00 9.61 9.67 7.2M
2021-11-25 10.04 10.08 9.92 9.92 1.1M
2021-11-24 10.06 10.06 9.91 10.00 2.9M
2021-11-23 9.96 9.99 9.85 9.95 7.1M
2021-11-22 9.91 10.10 9.91 9.96 3.4M
2021-11-19 9.97 10.10 9.90 9.97 5.9M
2021-11-18 10.12 10.12 10.02 10.06 4.0M
2021-11-17 10.14 10.16 9.99 10.10 3.4M
2021-11-16 10.10 10.10 9.97 10.02 2.0M
2021-11-15 10.16 10.16 9.97 9.99 2.0M
2021-11-12 10.18 10.18 10.00 10.08 2.1M
2021-11-11 10.06 10.16 9.91 10.14 3.1M
2021-11-10 10.00 10.16 9.85 10.06 2.7M
2021-11-09 10.06 10.06 9.80 9.96 1.8M
2021-11-08 9.92 10.08 9.92 9.95 4.8M
2021-11-05 9.98 10.02 9.82 9.92 4.0M
2021-11-04 9.91 9.97 9.90 9.91 3.0M
2021-11-03 9.91 9.96 9.83 9.85 3.3M
2021-11-02 10.18 10.18 9.76 9.83 5.3M
2021-11-01 10.22 10.30 10.00 10.06 3.5M
2021-10-29 10.18 10.28 10.10 10.22 11.8M
2021-10-28 10.90 10.94 10.78 10.84 8.7M
2021-10-27 10.88 10.90 10.76 10.82 5.1M
2021-10-26 10.84 10.88 10.70 10.78 5.8M
2021-10-25 10.98 11.00 10.84 10.84 4.1M
2021-10-22 10.86 10.98 10.82 10.90 5.2M
2021-10-21 10.86 10.90 10.68 10.84 5.6M
2021-10-20 10.90 10.90 10.68 10.82 2.7M
2021-10-19 10.88 10.90 10.74 10.86 4.2M
2021-10-18 10.94 10.94 10.72 10.76 4.8M
2021-10-15 10.86 10.94 10.78 10.86 6.2M
2021-10-12 10.86 10.90 10.70 10.76 4.2M
2021-10-11 10.88 10.94 10.64 10.78 4.4M
2021-10-08 10.68 10.86 10.56 10.78 6.4M
2021-10-07 10.42 10.82 10.42 10.58 13.3M
2021-10-06 10.58 10.58 10.26 10.42 5.9M
2021-10-05 10.40 10.50 10.30 10.44 6.0M
2021-10-04 10.56 10.74 10.44 10.56 5.5M
2021-09-30 10.40 10.74 10.40 10.48 5.8M
2021-09-29 10.40 10.60 10.30 10.54 6.5M
2021-09-28 10.34 10.54 10.30 10.42 3.9M
2021-09-27 10.28 10.48 10.28 10.34 4.1M
2021-09-24 10.44 10.44 10.18 10.18 5.3M
2021-09-23 10.26 10.46 10.14 10.42 6.4M
2021-09-21 10.08 10.50 9.99 10.26 7.7M
2021-09-20 10.70 10.70 9.78 10.10 13.0M
2021-09-17 10.70 10.86 10.56 10.70 12.2M
2021-09-16 11.00 11.02 10.70 10.76 4.3M
2021-09-15 11.02 11.20 10.98 11.00 2.8M
2021-09-14 11.00 11.20 10.76 11.06 17.2M
2021-09-13 11.12 11.12 10.88 11.00 7.2M
2021-09-10 11.30 11.36 11.08 11.14 7.5M
2021-09-09 11.20 11.32 11.14 11.30 4.2M
2021-09-08 11.22 11.22 11.08 11.12 5.0M
2021-09-07 11.32 11.32 11.14 11.18 4.1M
2021-09-06 11.36 11.44 11.30 11.38 1.6M
2021-09-03 11.54 11.60 11.40 11.40 4.2M
2021-09-02 11.42 11.64 11.42 11.54 3.1M
2021-09-01 11.46 11.58 11.32 11.42 4.9M
2021-08-31 11.40 11.56 11.28 11.46 5.5M
2021-08-30 11.42 11.46 10.98 11.36 6.3M
2021-08-27 12.16 12.16 11.40 11.44 15.9M
2021-08-26 12.18 12.40 12.18 12.30 3.8M
2021-08-25 12.24 12.26 12.04 12.20 1.3M
2021-08-24 12.08 12.34 12.08 12.26 3.6M
2021-08-23 11.74 12.22 11.74 12.00 3.1M
2021-08-20 11.76 11.94 11.64 11.78 5.0M
2021-08-19 12.06 12.06 11.68 11.72 4.6M
2021-08-18 12.00 12.20 11.96 12.00 1.9M
2021-08-17 12.22 12.34 11.90 11.94 4.4M
2021-08-16 12.12 12.22 11.94 12.22 2.9M
2021-08-13 12.12 12.30 12.00 12.02 4.9M
2021-08-12 12.38 12.40 12.06 12.16 4.3M
2021-08-11 12.58 12.60 12.36 12.42 2.1M
2021-08-10 12.40 12.64 12.40 12.60 1.5M
2021-08-09 12.38 12.76 12.38 12.50 2.4M
2021-08-06 12.60 12.60 12.32 12.38 2.7M
2021-08-05 12.50 12.62 12.50 12.58 1.3M
2021-08-04 12.78 12.78 12.52 12.60 1.3M
2021-08-03 12.58 12.88 12.58 12.70 4.4M
2021-08-02 12.00 12.54 11.94 12.54 4.2M
2021-07-30 12.26 12.28 11.84 11.90 7.3M
2021-07-29 12.12 12.28 12.04 12.22 3.1M
2021-07-28 11.98 12.14 11.68 12.12 4.2M
2021-07-27 12.46 12.52 11.86 11.98 6.8M
2021-07-26 12.36 12.58 12.32 12.44 2.5M
2021-07-23 12.60 12.62 12.40 12.50 1.8M
2021-07-22 12.46 12.62 12.42 12.50 5.8M
2021-07-21 12.50 12.66 12.40 12.50 3.2M
2021-07-20 12.88 12.88 12.44 12.54 2.3M
2021-07-19 12.54 12.88 12.54 12.88 7.9M
2021-07-16 12.66 12.74 12.48 12.58 4.4M
2021-07-15 12.44 12.68 12.40 12.62 2.2M
2021-07-14 12.62 12.62 12.30 12.34 2.4M
2021-07-13 12.58 12.72 12.54 12.72 1.8M
2021-07-12 12.50 12.60 12.40 12.58 1.6M
2021-07-09 12.20 12.48 12.20 12.48 2.3M
2021-07-08 12.48 12.56 12.30 12.32 2.3M
2021-07-07 12.38 12.48 12.28 12.48 2.1M
2021-07-06 12.62 12.66 12.34 12.38 2.2M
2021-07-05 12.52 12.68 12.48 12.62 1.8M
2021-07-02 12.14 12.52 12.14 12.52 7.4M
2021-06-30 12.40 12.52 12.20 12.24 4.8M
2021-06-29 12.62 12.70 12.44 12.46 3.3M
2021-06-28 12.50 12.86 12.50 12.70 1.1M
2021-06-25 12.80 12.82 12.62 12.76 3.1M
2021-06-24 12.76 12.96 12.70 12.80 3.6M
2021-06-23 12.86 12.98 12.72 12.76 4.3M
2021-06-22 12.34 12.88 12.30 12.86 11.2M
2021-06-21 12.32 12.48 12.16 12.34 7.2M
2021-06-18 12.16 12.42 11.92 12.42 15.5M
2021-06-17 12.38 12.38 12.06 12.16 2.1M
2021-06-16 12.34 12.44 12.24 12.32 3.8M
2021-06-15 12.56 12.66 12.14 12.34 4.7M
2021-06-11 12.40 12.52 12.30 12.46 3.3M
2021-06-10 12.64 12.72 12.32 12.38 5.3M
2021-06-09 12.20 12.70 12.16 12.70 8.0M
2021-06-08 12.20 12.40 12.12 12.20 4.0M
2021-06-07 12.18 12.32 12.16 12.20 2.7M
2021-06-04 12.20 12.20 11.88 12.12 2.0M
2021-06-03 12.38 12.46 12.18 12.20 3.1M
2021-06-02 12.44 12.50 12.28 12.38 3.4M
2021-06-01 12.06 12.44 12.06 12.44 4.5M
2021-05-31 12.46 12.50 12.08 12.18 2.1M
2021-05-28 12.30 12.42 12.24 12.38 5.1M
2021-05-27 12.34 12.40 12.20 12.30 16.3M
2021-05-26 12.34 12.60 12.22 12.34 7.2M
2021-05-25 12.30 12.34 12.18 12.28 2.6M
2021-05-24 12.30 12.34 12.16 12.30 2.7M
2021-05-21 12.30 12.40 12.16 12.32 2.9M
2021-05-20 12.04 12.40 11.94 12.40 5.7M
2021-05-18 11.96 12.22 11.86 12.04 3.2M
2021-05-17 11.62 11.98 11.62 11.92 2.0M
2021-05-14 11.64 11.78 11.54 11.62 1.6M
2021-05-13 11.74 11.84 11.56 11.64 2.1M
2021-05-12 11.80 11.86 11.50 11.86 5.3M
2021-05-11 11.80 11.90 11.70 11.80 2.4M
2021-05-10 11.56 12.00 11.56 12.00 4.5M
2021-05-07 11.46 11.68 11.46 11.64 2.8M
2021-05-06 11.74 11.74 11.46 11.56 2.4M
2021-05-05 11.66 11.68 11.52 11.68 2.1M
2021-05-04 11.54 11.66 11.50 11.66 2.1M
2021-05-03 11.54 11.60 11.46 11.54 3.4M
2021-04-30 11.76 11.76 11.44 11.54 4.6M
2021-04-29 11.78 11.78 11.60 11.72 3.1M
2021-04-28 11.64 11.70 11.52 11.68 3.4M
2021-04-27 11.76 11.82 11.54 11.64 5.9M
2021-04-26 11.64 11.78 11.46 11.74 3.9M
2021-04-23 11.38 11.64 11.32 11.64 4.5M
2021-04-22 11.26 11.38 11.18 11.38 2.7M
2021-04-21 11.40 11.46 11.10 11.14 4.4M
2021-04-20 11.16 11.50 11.08 11.48 6.1M
2021-04-19 11.12 11.20 11.04 11.10 4.1M
2021-04-16 11.04 11.12 10.98 11.06 2.7M
2021-04-15 11.20 11.20 11.00 11.04 3.4M
2021-04-14 11.02 11.24 10.98 11.14 3.8M
2021-04-13 11.02 11.12 10.72 11.02 2.6M
2021-04-12 11.20 11.20 10.90 11.00 2.7M
2021-04-09 10.96 11.16 10.90 11.10 3.2M
2021-04-08 11.04 11.06 10.90 10.96 4.3M
2021-04-07 10.90 11.04 10.88 11.00 5.4M
2021-04-01 11.00 11.00 10.80 10.84 5.1M
2021-03-31 11.18 11.18 10.82 10.82 8.4M
2021-03-30 11.00 11.16 10.86 11.10 4.1M
2021-03-29 10.90 11.00 10.70 10.94 3.5M
2021-03-26 10.64 10.90 10.64 10.84 2.5M
2021-03-25 10.44 10.82 10.44 10.80 6.3M
2021-03-24 11.14 11.18 10.84 10.90 5.6M
2021-03-23 11.18 11.24 11.12 11.22 3.8M
2021-03-22 11.12 11.24 11.08 11.20 3.3M
2021-03-19 11.18 11.34 11.08 11.12 16.0M
2021-03-18 11.06 11.30 11.06 11.30 4.1M
2021-03-17 11.22 11.22 11.00 11.14 6.1M
2021-03-16 11.44 11.46 11.12 11.16 6.9M
2021-03-15 11.36 11.56 11.22 11.36 4.5M
2021-03-12 11.42 11.50 11.22 11.36 4.8M
2021-03-11 11.36 11.50 11.22 11.32 4.8M
2021-03-10 11.48 11.56 11.20 11.32 7.1M
2021-03-09 11.48 11.62 11.42 11.50 4.8M
2021-03-08 11.50 11.84 11.46 11.62 2.6M
2021-03-05 11.52 11.64 11.30 11.64 3.2M
2021-03-04 11.80 11.82 11.52 11.70 4.4M
2021-03-03 11.96 11.98 11.68 11.84 2.3M
2021-03-02 11.86 12.00 11.60 11.72 3.9M
2021-03-01 11.94 11.98 11.70 11.76 4.4M
2021-02-26 11.68 12.14 11.60 11.74 9.3M
2021-02-25 12.38 12.62 12.28 12.36 3.9M
2021-02-24 12.96 12.96 12.18 12.32 7.3M
2021-02-23 12.50 12.72 12.42 12.70 3.6M
2021-02-22 12.00 12.60 11.88 12.42 7.1M
2021-02-19 11.82 11.82 11.62 11.82 2.9M
2021-02-18 11.70 11.92 11.60 11.82 5.4M
2021-02-17 11.60 11.72 11.44 11.62 4.6M
2021-02-16 11.54 11.68 11.40 11.60 3.8M
2021-02-11 11.36 11.48 11.28 11.40 2.4M
2021-02-10 11.08 11.40 11.04 11.36 4.4M
2021-02-09 11.00 11.16 10.86 11.04 3.5M
2021-02-08 10.90 11.10 10.90 11.00 1.7M
2021-02-05 10.96 11.08 10.78 10.86 3.2M
2021-02-04 11.12 11.14 10.84 10.96 3.2M
2021-02-03 11.10 11.14 11.02 11.12 2.9M
2021-02-02 11.10 11.18 10.84 11.10 8.4M
2021-02-01 10.86 11.04 10.78 11.04 9.8M
2021-01-29 10.70 10.80 10.60 10.80 11.4M
2021-01-28 10.58 10.64 10.36 10.64 5.8M
2021-01-27 10.50 10.58 10.38 10.56 4.0M
2021-01-26 10.28 10.48 10.18 10.48 3.4M
2021-01-25 10.30 10.58 10.16 10.26 4.0M
2021-01-22 10.56 10.58 10.32 10.42 4.1M
2021-01-21 10.70 10.70 10.50 10.54 2.7M
2021-01-20 10.68 10.78 10.54 10.78 6.1M
2021-01-19 10.44 10.70 10.44 10.66 3.6M
2021-01-18 10.48 10.52 10.38 10.44 2.5M
2021-01-15 10.40 10.54 10.36 10.48 6.5M
2021-01-14 10.30 10.44 10.24 10.34 3.8M
2021-01-13 10.50 10.50 10.18 10.18 6.6M
2021-01-12 10.46 10.48 10.28 10.46 1.3M
2021-01-11 10.38 10.44 10.26 10.42 2.4M
2021-01-08 10.34 10.46 10.14 10.42 2.4M
2021-01-07 10.34 10.46 10.30 10.34 3.8M
2021-01-06 10.52 10.54 10.38 10.46 2.5M
2021-01-05 10.04 10.50 10.04 10.50 4.8M
2021-01-04 10.12 10.20 10.02 10.20 1.9M