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
2023-12-29 8.46 8.51 8.40 8.49 3.5M
2023-12-28 8.41 8.50 8.36 8.49 3.2M
2023-12-27 8.26 8.45 8.22 8.39 2.4M
2023-12-22 8.22 8.34 8.18 8.24 4.1M
2023-12-21 8.13 8.23 8.13 8.19 3.0M
2023-12-20 8.13 8.20 8.06 8.16 5.3M
2023-12-19 8.15 8.16 7.99 8.07 3.1M
2023-12-18 7.98 8.13 7.86 8.11 8.2M
2023-12-15 7.89 8.02 7.84 8.01 46.3M
2023-12-14 7.89 8.06 7.83 7.84 11.0M
2023-12-13 7.85 7.85 7.74 7.78 6.7M
2023-12-12 7.84 7.92 7.83 7.85 6.6M
2023-12-11 8.00 8.00 7.77 7.84 7.6M
2023-12-08 7.98 8.20 7.91 8.00 10.5M
2023-12-07 7.89 8.02 7.89 7.98 3.6M
2023-12-06 7.78 7.99 7.78 7.89 8.8M
2023-12-05 7.93 8.02 7.84 7.91 3.9M
2023-12-04 8.00 8.12 7.85 7.91 5.4M
2023-12-01 7.87 7.98 7.76 7.92 5.9M
2023-11-30 7.80 7.88 7.66 7.87 28.9M
2023-11-29 7.92 7.92 7.70 7.77 4.4M
2023-11-28 8.03 8.03 7.83 7.92 3.8M
2023-11-27 8.13 8.15 7.92 7.99 2.2M
2023-11-24 8.15 8.15 8.04 8.08 3.0M
2023-11-23 7.98 8.15 7.92 8.15 4.2M
2023-11-22 8.10 8.10 7.93 7.99 5.2M
2023-11-21 8.19 8.26 8.04 8.10 6.1M
2023-11-20 8.13 8.18 8.09 8.12 3.2M
2023-11-17 8.04 8.10 7.96 8.08 3.3M
2023-11-16 8.17 8.21 8.05 8.08 4.6M
2023-11-15 8.10 8.30 8.10 8.22 9.1M
2023-11-14 8.03 8.15 8.03 8.07 3.6M
2023-11-13 8.02 8.04 7.94 8.03 1.8M
2023-11-10 8.01 8.01 7.88 7.96 3.0M
2023-11-09 7.99 8.05 7.91 7.95 3.6M
2023-11-08 8.05 8.05 7.85 7.97 6.5M
2023-11-07 8.26 8.35 7.97 8.02 4.7M
2023-11-06 8.29 8.35 8.17 8.26 2.5M
2023-11-03 8.11 8.30 8.11 8.18 5.4M
2023-11-02 8.11 8.19 8.08 8.11 3.1M
2023-11-01 7.92 8.12 7.83 8.03 4.6M
2023-10-31 7.88 8.02 7.79 7.81 7.1M
2023-10-30 8.00 8.00 7.60 7.81 8.1M
2023-10-27 8.21 8.21 8.04 8.06 6.3M
2023-10-26 8.65 8.74 8.43 8.54 8.8M
2023-10-25 8.74 9.05 8.66 8.71 7.4M
2023-10-24 8.64 8.67 8.54 8.60 5.1M
2023-10-20 8.50 8.66 8.50 8.60 2.5M
2023-10-19 8.56 8.64 8.47 8.57 2.8M
2023-10-18 8.57 8.63 8.43 8.56 2.9M
2023-10-17 8.50 8.61 8.50 8.57 1.3M
2023-10-16 8.55 8.60 8.45 8.50 2.3M
2023-10-13 8.56 8.65 8.52 8.55 3.2M
2023-10-12 8.80 8.83 8.60 8.70 3.8M
2023-10-11 8.77 8.83 8.65 8.75 4.4M
2023-10-10 8.79 8.95 8.72 8.77 3.8M
2023-10-09 8.85 8.89 8.66 8.72 2.0M
2023-10-06 8.69 8.84 8.69 8.79 3.6M
2023-10-05 8.71 8.80 8.60 8.69 3.4M
2023-10-04 8.69 8.74 8.57 8.64 2.9M
2023-10-03 8.83 8.83 8.57 8.71 6.4M
2023-09-29 8.55 8.97 8.55 8.83 6.5M
2023-09-28 8.49 8.52 8.38 8.48 3.7M
2023-09-27 8.49 8.51 8.34 8.43 2.7M
2023-09-26 8.41 8.47 8.33 8.40 3.1M
2023-09-25 8.71 8.71 8.43 8.49 3.4M
2023-09-22 8.36 8.72 8.23 8.62 7.5M
2023-09-21 8.65 8.65 8.40 8.42 4.8M
2023-09-20 8.76 8.81 8.62 8.65 6.4M
2023-09-19 8.75 8.91 8.75 8.78 3.5M
2023-09-18 8.80 8.87 8.75 8.77 3.5M
2023-09-15 8.80 8.89 8.57 8.76 14.1M
2023-09-14 8.76 9.05 8.65 8.70 7.7M
2023-09-13 8.90 8.90 8.20 8.76 10.4M
2023-09-12 9.02 9.08 8.90 8.91 3.6M
2023-09-11 9.05 9.14 8.88 9.00 5.8M
2023-09-07 9.18 9.20 8.98 9.02 2.6M
2023-09-06 9.14 9.27 9.07 9.17 2.5M
2023-09-05 9.10 9.25 9.01 9.14 3.1M
2023-09-04 9.18 9.18 8.92 9.09 5.0M
2023-08-31 9.09 9.09 8.87 8.99 8.0M
2023-08-30 9.19 9.35 9.01 9.07 3.8M
2023-08-29 8.86 8.97 8.86 8.97 2.8M
2023-08-28 8.89 9.06 8.79 8.86 1.6M
2023-08-25 8.95 8.98 8.80 8.88 1.9M
2023-08-24 8.99 9.03 8.88 8.96 2.2M
2023-08-23 8.82 9.18 8.75 8.88 4.3M
2023-08-22 8.68 8.90 8.61 8.83 3.9M
2023-08-21 8.89 8.89 8.64 8.65 3.4M
2023-08-18 8.97 9.05 8.88 8.89 1.6M
2023-08-17 8.89 9.12 8.80 9.08 2.5M
2023-08-16 9.05 9.05 8.85 8.94 4.1M
2023-08-15 9.13 9.18 9.00 9.06 2.4M
2023-08-14 9.12 9.17 9.04 9.14 2.7M
2023-08-11 9.30 9.30 9.11 9.27 1.0M
2023-08-10 9.14 9.24 9.10 9.21 2.1M
2023-08-09 9.14 9.17 9.07 9.14 1.8M
2023-08-08 9.31 9.31 9.08 9.12 2.5M
2023-08-07 9.17 9.35 9.13 9.31 2.4M
2023-08-04 9.46 9.46 9.15 9.17 2.5M
2023-08-03 9.43 9.43 9.28 9.37 1.7M
2023-08-02 9.51 9.56 9.22 9.39 4.1M
2023-08-01 9.65 9.66 9.48 9.49 1.3M
2023-07-31 9.77 9.77 9.53 9.55 5.5M
2023-07-28 9.73 9.85 9.56 9.66 2.6M
2023-07-27 9.65 9.80 9.59 9.77 3.1M
2023-07-26 9.48 9.64 9.45 9.58 3.0M
2023-07-25 9.29 9.54 9.29 9.47 2.9M
2023-07-24 9.47 9.47 9.22 9.28 4.3M
2023-07-21 9.46 9.54 9.40 9.50 3.2M
2023-07-20 9.42 9.53 9.40 9.43 2.7M
2023-07-19 9.35 9.41 9.31 9.39 2.2M
2023-07-18 9.60 9.63 9.37 9.42 2.0M
2023-07-14 9.54 9.59 9.44 9.54 2.6M
2023-07-13 9.51 9.58 9.48 9.51 1.6M
2023-07-12 9.39 9.41 9.26 9.38 2.0M
2023-07-11 9.40 9.52 9.37 9.45 2.4M
2023-07-10 9.39 9.48 9.19 9.32 2.7M
2023-07-07 9.34 9.34 9.18 9.30 2.9M
2023-07-06 9.51 9.54 9.25 9.37 4.1M
2023-07-05 9.61 9.68 9.55 9.58 2.2M
2023-07-04 9.66 9.73 9.57 9.67 1.5M
2023-07-03 9.72 9.72 9.50 9.66 2.4M
2023-06-30 9.42 9.69 9.42 9.63 5.5M
2023-06-29 9.70 9.75 9.45 9.46 2.6M
2023-06-28 9.65 9.69 9.49 9.69 3.8M
2023-06-27 9.51 9.67 9.50 9.62 4.5M
2023-06-26 9.43 9.62 9.32 9.50 5.5M
2023-06-23 9.54 9.56 9.32 9.39 8.9M
2023-06-21 9.81 9.83 9.49 9.52 9.4M
2023-06-20 9.85 9.88 9.77 9.81 1.6M
2023-06-19 9.87 9.92 9.72 9.92 4.1M
2023-06-16 9.71 9.89 9.70 9.89 36.4M
2023-06-15 9.71 9.82 9.66 9.73 5.5M
2023-06-14 9.84 9.90 9.50 9.70 7.7M
2023-06-13 10.02 10.02 9.72 9.84 9.1M
2023-06-12 10.36 10.36 9.91 10.02 7.8M
2023-06-09 10.24 10.26 10.08 10.16 8.4M
2023-06-08 10.30 10.34 10.10 10.18 4.6M
2023-06-07 10.34 10.48 10.28 10.30 3.3M
2023-06-06 10.22 10.44 10.16 10.28 5.3M
2023-06-05 10.30 10.38 10.16 10.34 4.0M
2023-06-02 9.70 10.36 9.70 10.30 6.5M
2023-06-01 10.10 10.26 9.68 9.70 14.4M
2023-05-31 10.44 10.44 10.06 10.18 59.9M
2023-05-30 10.38 10.58 10.34 10.46 9.3M
2023-05-29 10.44 10.60 10.40 10.42 6.4M
2023-05-25 10.48 10.56 10.34 10.50 6.0M
2023-05-24 10.78 10.80 10.42 10.50 9.0M
2023-05-23 10.40 10.94 10.38 10.94 10.1M
2023-05-22 10.44 10.52 10.30 10.42 4.4M
2023-05-19 10.46 10.54 10.32 10.34 4.8M
2023-05-18 10.78 10.80 10.40 10.46 3.1M
2023-05-17 10.64 10.86 10.62 10.66 2.5M
2023-05-16 10.62 10.82 10.54 10.70 4.6M
2023-05-15 10.20 10.56 10.12 10.56 2.9M
2023-05-12 10.42 10.50 10.16 10.18 4.3M
2023-05-11 10.28 10.46 10.18 10.30 4.0M
2023-05-10 10.48 10.48 10.30 10.32 1.4M
2023-05-09 10.44 10.64 10.28 10.32 2.9M
2023-05-08 10.50 10.54 10.38 10.46 2.0M
2023-05-05 10.46 10.50 10.38 10.46 2.0M
2023-05-04 10.44 10.44 10.26 10.34 1.5M
2023-05-03 10.30 10.34 10.22 10.30 2.3M
2023-05-02 10.62 10.64 10.36 10.38 4.9M
2023-04-28 10.42 10.72 10.42 10.56 4.7M
2023-04-27 10.44 10.62 10.38 10.52 2.7M
2023-04-26 10.36 10.64 10.32 10.52 5.9M
2023-04-25 10.42 10.54 10.32 10.40 3.1M
2023-04-24 10.70 10.70 10.50 10.56 1.2M
2023-04-21 10.76 10.82 10.58 10.64 4.1M
2023-04-20 10.70 10.76 10.52 10.70 5.6M
2023-04-19 10.78 10.78 10.52 10.68 2.8M
2023-04-18 10.70 10.82 10.70 10.78 2.9M
2023-04-17 10.76 10.84 10.68 10.82 3.3M
2023-04-14 10.86 10.96 10.70 10.86 5.4M
2023-04-13 10.88 10.94 10.68 10.84 3.5M
2023-04-12 10.96 10.98 10.62 10.80 3.9M
2023-04-11 10.80 10.92 10.68 10.84 3.9M
2023-04-06 10.78 11.00 10.72 10.80 5.8M
2023-04-04 10.58 10.90 10.58 10.72 5.8M
2023-04-03 10.72 10.84 10.62 10.74 4.5M
2023-03-31 10.66 10.66 10.50 10.62 5.8M
2023-03-30 10.78 10.78 10.42 10.52 5.3M
2023-03-29 10.56 10.72 10.50 10.72 5.7M
2023-03-28 10.54 10.70 10.48 10.52 4.5M
2023-03-27 10.72 10.72 10.48 10.54 8.1M
2023-03-24 10.68 10.92 10.54 10.72 5.5M
2023-03-23 10.56 10.58 10.40 10.56 5.9M
2023-03-22 10.60 10.70 10.48 10.56 5.9M
2023-03-21 10.32 10.64 10.20 10.52 11.1M
2023-03-20 10.32 10.32 10.06 10.16 9.6M
2023-03-17 10.04 10.48 10.02 10.32 30.2M
2023-03-16 10.02 10.10 9.86 10.06 4.7M
2023-03-15 10.08 10.10 9.93 10.04 4.6M
2023-03-14 9.85 10.00 9.72 9.89 5.6M
2023-03-13 9.76 9.90 9.59 9.85 4.4M
2023-03-10 10.02 10.02 9.70 9.76 4.0M
2023-03-09 9.95 10.12 9.88 10.02 4.2M
2023-03-08 10.02 10.02 9.86 9.95 2.7M
2023-03-07 10.06 10.20 9.96 10.04 3.7M
2023-03-06 10.00 10.18 10.00 10.06 4.8M
2023-03-03 10.14 10.32 10.10 10.22 5.5M
2023-03-02 10.20 10.24 10.04 10.22 3.8M
2023-03-01 10.22 10.36 9.97 10.20 5.5M
2023-02-28 10.00 10.06 9.89 10.06 10.2M
2023-02-27 9.98 10.12 9.94 10.04 2.8M
2023-02-24 10.02 10.10 9.94 10.08 5.8M
2023-02-23 10.14 10.24 10.04 10.04 7.2M
2023-02-22 10.30 10.48 10.12 10.20 5.3M
2023-02-21 10.30 10.48 10.28 10.34 2.7M
2023-02-20 10.44 10.44 10.16 10.36 2.4M
2023-02-17 10.30 10.32 10.16 10.24 4.6M
2023-02-16 10.32 10.42 10.20 10.30 4.2M
2023-02-15 10.46 10.46 10.28 10.32 2.1M
2023-02-14 10.46 10.52 10.36 10.46 1.8M
2023-02-13 10.68 10.68 10.38 10.44 4.0M
2023-02-10 10.38 10.76 10.38 10.68 6.7M
2023-02-09 10.24 10.44 10.14 10.38 6.7M
2023-02-08 10.08 10.30 10.02 10.26 4.7M
2023-02-07 10.14 10.22 10.04 10.10 2.6M
2023-02-06 10.28 10.28 10.02 10.12 3.4M
2023-02-03 10.26 10.32 10.16 10.28 3.3M
2023-02-02 10.32 10.34 10.14 10.26 5.0M
2023-02-01 10.24 10.26 10.08 10.18 6.4M
2023-01-31 10.48 10.48 10.06 10.18 9.2M
2023-01-30 10.40 10.60 10.40 10.48 6.1M
2023-01-27 10.50 10.50 10.34 10.40 3.9M
2023-01-26 10.32 10.50 10.28 10.50 6.6M
2023-01-20 10.30 10.46 10.22 10.38 5.4M
2023-01-19 10.18 10.32 10.10 10.22 2.7M
2023-01-18 10.18 10.26 10.08 10.22 2.7M
2023-01-17 10.26 10.26 10.08 10.08 3.9M
2023-01-16 10.12 10.26 10.08 10.14 2.9M
2023-01-13 10.00 10.14 9.96 10.04 2.6M
2023-01-12 9.96 10.16 9.96 10.00 3.9M
2023-01-11 10.20 10.28 9.95 9.97 4.6M
2023-01-10 10.26 10.26 10.06 10.10 3.9M
2023-01-09 10.50 10.50 10.20 10.28 1.9M
2023-01-06 10.56 10.78 10.28 10.38 7.5M
2023-01-05 10.38 10.80 10.38 10.56 7.0M
2023-01-04 10.20 10.40 10.16 10.34 5.6M
2023-01-03 9.85 10.16 9.82 10.12 6.3M