Longfor Properties (0960)

0960
🏛️ Hong Kong →
11.60
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 36.75 37.30 36.25 36.70 2.3M
2021-12-30 37.45 37.45 36.50 36.75 2.8M
2021-12-29 38.00 38.00 36.70 36.95 3.2M
2021-12-28 37.40 38.15 36.80 37.35 5.5M
2021-12-24 37.00 37.20 36.80 37.00 2.6M
2021-12-23 37.75 37.85 36.80 37.00 2.4M
2021-12-22 36.70 37.20 36.40 36.95 7.5M
2021-12-21 37.40 38.05 36.75 37.00 8.4M
2021-12-20 37.75 37.75 36.75 37.15 7.0M
2021-12-17 39.75 39.80 37.65 37.95 11.4M
2021-12-16 37.90 39.05 37.40 38.60 4.2M
2021-12-15 38.80 38.90 37.35 38.80 7.6M
2021-12-14 38.60 38.90 37.80 38.25 9.4M
2021-12-13 41.55 42.00 39.20 39.35 11.6M
2021-12-10 40.10 41.80 40.10 40.50 6.9M
2021-12-09 39.80 41.20 39.65 40.75 8.9M
2021-12-08 40.70 41.00 39.05 39.60 13.3M
2021-12-07 37.65 39.30 37.30 38.80 13.3M
2021-12-06 39.10 39.80 37.20 37.45 8.1M
2021-12-03 38.35 38.85 37.70 38.00 8.3M
2021-12-02 37.20 38.80 36.90 38.35 10.0M
2021-12-01 37.80 38.20 36.70 37.20 6.5M
2021-11-30 38.10 38.70 36.55 37.00 14.7M
2021-11-29 39.95 39.95 38.25 38.60 4.9M
2021-11-26 39.05 39.40 38.45 38.70 5.1M
2021-11-25 40.15 40.15 39.50 40.05 2.8M
2021-11-24 40.90 41.45 39.95 40.15 2.7M
2021-11-23 39.45 40.75 39.25 40.20 4.4M
2021-11-22 40.35 41.40 39.75 40.10 5.7M
2021-11-19 39.65 41.20 38.65 40.30 12.4M
2021-11-18 39.75 39.75 38.70 39.45 6.6M
2021-11-17 39.95 40.35 38.90 39.80 6.5M
2021-11-16 39.50 40.20 39.30 39.95 9.1M
2021-11-15 39.35 39.60 38.50 39.35 8.2M
2021-11-12 40.40 40.60 38.25 39.35 17.9M
2021-11-11 36.15 38.85 36.15 38.40 16.8M
2021-11-10 34.20 36.80 33.60 36.55 12.6M
2021-11-09 34.45 34.80 33.90 34.20 3.9M
2021-11-08 34.00 34.95 33.90 34.45 4.1M
2021-11-05 34.00 34.30 33.50 33.75 3.8M
2021-11-04 35.00 35.10 33.95 34.35 4.4M
2021-11-03 34.75 35.55 34.40 35.00 3.3M
2021-11-02 37.70 37.70 34.50 34.90 14.1M
2021-11-01 38.90 38.90 36.50 36.95 5.9M
2021-10-29 38.20 38.95 37.55 37.80 9.3M
2021-10-28 38.60 39.30 37.70 38.20 9.2M
2021-10-27 38.00 39.00 37.05 38.45 8.5M
2021-10-26 39.00 39.00 36.75 38.00 13.5M
2021-10-25 38.40 39.65 37.25 39.10 14.2M
2021-10-22 40.30 40.65 39.15 39.85 28.0M
2021-10-21 34.55 37.45 34.55 37.35 19.8M
2021-10-20 34.00 34.70 34.00 34.70 4.9M
2021-10-19 35.10 35.10 34.20 34.30 4.9M
2021-10-18 35.30 35.95 34.50 35.10 10.3M
2021-10-15 35.10 35.45 33.50 35.10 9.7M
2021-10-12 34.10 35.85 34.10 35.10 11.4M
2021-10-11 35.45 35.45 34.10 34.70 9.0M
2021-10-08 35.00 35.75 34.65 34.85 9.6M
2021-10-07 36.00 36.95 35.25 35.75 6.3M
2021-10-06 34.90 35.40 33.80 35.35 8.2M
2021-10-05 34.85 35.20 34.10 34.90 7.7M
2021-10-04 35.55 35.75 33.75 35.70 11.5M
2021-09-30 35.25 35.95 34.75 35.90 14.9M
2021-09-29 34.20 35.45 33.10 35.20 9.3M
2021-09-28 32.10 35.05 32.10 34.20 19.0M
2021-09-27 31.75 32.50 31.50 31.95 10.3M
2021-09-24 35.25 35.25 32.80 33.00 10.8M
2021-09-23 33.60 35.10 33.55 34.50 29.1M
2021-09-21 30.90 31.60 30.25 31.45 19.3M
2021-09-20 32.50 32.55 30.95 31.20 8.4M
2021-09-17 33.25 33.65 32.15 32.55 15.0M
2021-09-16 34.50 34.50 32.35 33.00 10.0M
2021-09-15 34.60 35.65 33.80 34.25 10.1M
2021-09-14 35.50 35.75 34.45 34.85 6.7M
2021-09-13 36.05 36.05 34.80 35.50 5.1M
2021-09-10 35.00 36.30 34.75 36.05 8.9M
2021-09-09 34.60 35.10 34.10 34.75 4.7M
2021-09-08 34.10 35.10 33.75 34.60 7.5M
2021-09-07 35.65 35.65 34.35 34.50 7.0M
2021-09-06 36.30 36.50 35.25 35.40 6.6M
2021-09-03 37.10 37.10 35.15 36.05 5.9M
2021-09-02 35.25 36.85 34.40 36.05 7.3M
2021-09-01 33.50 35.50 33.35 35.30 11.5M
2021-08-31 34.55 34.95 32.95 33.70 26.2M
2021-08-30 35.95 36.55 34.85 35.05 8.7M
2021-08-27 35.60 36.30 35.35 36.15 3.7M
2021-08-26 36.65 37.00 35.05 35.60 7.4M
2021-08-25 36.10 37.55 36.10 37.20 5.9M
2021-08-24 36.20 36.80 35.60 36.55 4.8M
2021-08-23 36.45 37.25 35.80 35.90 5.8M
2021-08-20 36.90 37.05 35.80 36.45 7.5M
2021-08-19 36.50 36.75 36.05 36.40 6.9M
2021-08-18 37.75 38.05 37.10 37.60 3.9M
2021-08-17 38.85 39.00 37.25 37.75 4.8M
2021-08-16 37.20 38.50 36.85 37.95 9.2M
2021-08-13 38.35 38.60 36.90 37.35 9.0M
2021-08-12 38.85 39.35 38.00 38.35 11.4M
2021-08-11 36.10 39.25 36.10 38.85 32.2M
2021-08-10 35.10 36.45 34.80 36.35 10.2M
2021-08-09 34.20 36.35 34.20 35.60 25.6M
2021-08-06 35.10 35.80 34.35 35.05 12.4M
2021-08-05 35.80 36.45 35.60 35.75 13.6M
2021-08-04 36.70 37.00 35.70 36.40 9.1M
2021-08-03 37.55 37.55 36.10 36.95 7.1M
2021-08-02 36.25 37.85 35.85 37.55 10.9M
2021-07-30 39.00 39.00 35.65 36.25 31.2M
2021-07-29 39.90 40.20 38.50 39.20 12.0M
2021-07-28 40.40 41.00 39.40 39.90 11.3M
2021-07-27 42.00 42.95 39.10 39.70 14.2M
2021-07-26 42.60 42.60 41.30 41.55 9.7M
2021-07-23 44.10 44.35 42.95 43.25 2.2M
2021-07-22 42.85 44.80 42.50 44.10 8.8M
2021-07-21 42.50 42.50 41.55 42.25 5.4M
2021-07-20 41.90 42.45 41.45 41.75 6.1M
2021-07-19 41.85 42.05 41.25 41.80 3.9M
2021-07-16 41.90 42.25 41.40 41.85 3.8M
2021-07-15 41.55 42.45 41.05 42.10 4.8M
2021-07-14 41.95 42.50 41.50 41.55 2.8M
2021-07-13 42.35 42.90 41.45 42.45 7.0M
2021-07-12 40.50 41.95 40.50 41.40 5.5M
2021-07-09 42.05 42.05 40.50 40.95 6.6M
2021-07-08 41.50 42.50 41.35 41.45 4.8M
2021-07-07 42.50 42.70 41.30 41.50 5.7M
2021-07-06 42.75 42.95 42.05 42.40 3.1M
2021-07-05 42.75 43.50 42.35 42.60 4.7M
2021-07-02 43.55 44.15 42.65 42.75 7.3M
2021-06-30 44.10 44.55 43.35 43.50 6.5M
2021-06-29 44.10 44.90 43.90 44.60 3.9M
2021-06-28 44.25 44.60 43.50 44.25 4.3M
2021-06-25 44.35 45.00 43.90 44.75 3.9M
2021-06-24 43.80 44.60 43.70 44.25 3.2M
2021-06-23 42.90 44.05 42.80 43.75 6.1M
2021-06-22 43.00 43.65 42.75 43.40 3.7M
2021-06-21 43.85 44.60 42.55 42.90 11.6M
2021-06-18 45.35 46.70 44.90 46.10 10.3M
2021-06-17 44.60 45.45 44.55 45.15 5.6M
2021-06-16 45.50 45.65 44.80 45.40 4.4M
2021-06-15 45.85 46.00 44.90 45.60 5.9M
2021-06-11 46.65 47.15 45.75 46.10 5.4M
2021-06-10 45.50 46.65 45.40 46.35 6.3M
2021-06-09 45.50 46.25 45.25 45.60 6.6M
2021-06-08 45.10 45.80 44.60 45.35 4.8M
2021-06-07 45.65 45.65 44.50 44.70 5.1M
2021-06-04 45.00 45.45 44.30 45.35 9.9M
2021-06-03 45.75 45.75 44.20 45.15 7.1M
2021-06-02 45.40 46.05 44.85 45.15 2.1M
2021-06-01 45.70 45.80 45.00 45.55 3.7M
2021-05-31 44.70 45.55 44.70 45.40 5.1M
2021-05-28 45.40 45.90 44.10 45.45 8.7M
2021-05-27 45.55 46.25 45.10 45.40 9.5M
2021-05-26 45.45 46.40 45.45 46.00 8.0M
2021-05-25 46.50 46.75 45.00 45.95 5.5M
2021-05-24 46.05 46.35 45.30 45.90 5.0M
2021-05-21 47.95 47.95 45.85 46.05 4.5M
2021-05-20 46.40 47.10 46.00 46.90 5.4M
2021-05-18 45.60 47.30 45.60 46.65 3.9M
2021-05-17 45.20 46.25 45.20 45.80 3.4M
2021-05-14 46.15 46.90 44.65 45.15 5.3M
2021-05-13 45.30 45.50 44.10 45.10 6.0M
2021-05-12 47.25 47.25 45.20 45.75 11.7M
2021-05-11 48.85 48.85 47.25 47.40 5.1M
2021-05-10 49.85 49.85 48.10 48.60 3.9M
2021-05-07 47.00 49.10 47.00 49.00 12.2M
2021-05-06 49.45 49.75 47.90 48.35 5.3M
2021-05-05 49.35 49.40 48.55 48.90 3.0M
2021-05-04 49.20 49.50 48.55 48.75 3.8M
2021-05-03 47.90 48.95 47.80 48.55 4.2M
2021-04-30 48.55 48.90 48.10 48.45 5.5M
2021-04-29 49.20 49.30 48.25 48.55 4.3M
2021-04-28 48.60 49.35 48.15 48.90 5.7M
2021-04-27 48.50 49.15 47.95 48.80 3.4M
2021-04-26 49.05 49.50 48.40 48.75 5.6M
2021-04-23 50.25 50.25 48.80 49.55 3.9M
2021-04-22 50.10 51.00 49.35 49.60 5.1M
2021-04-21 50.20 50.80 49.45 50.45 4.8M
2021-04-20 50.70 52.50 50.35 50.55 7.7M
2021-04-19 50.90 52.50 50.00 52.05 3.9M
2021-04-16 52.65 52.80 51.05 51.80 4.3M
2021-04-15 50.70 51.75 50.45 51.65 5.3M
2021-04-14 51.30 51.70 50.50 51.05 3.6M
2021-04-13 51.45 51.45 50.30 50.45 2.9M
2021-04-12 50.85 51.20 49.95 50.00 4.4M
2021-04-09 51.00 51.05 49.55 50.00 4.0M
2021-04-08 49.55 51.30 48.65 51.15 8.0M
2021-04-07 51.80 51.80 49.75 50.50 4.0M
2021-04-01 50.50 51.35 49.75 50.45 6.4M
2021-03-31 53.60 53.60 50.85 51.50 11.6M
2021-03-30 52.35 53.45 51.10 53.45 8.3M
2021-03-29 50.10 51.90 49.20 51.55 11.7M
2021-03-26 45.90 48.30 45.65 48.20 8.0M
2021-03-25 46.70 46.70 45.40 45.55 5.5M
2021-03-24 46.05 46.70 45.60 46.05 5.6M
2021-03-23 45.75 46.40 45.15 46.05 5.4M
2021-03-22 44.70 46.35 44.70 45.75 3.2M
2021-03-19 46.35 46.75 45.20 45.85 11.6M
2021-03-18 47.15 47.75 46.15 46.35 7.1M
2021-03-17 48.00 48.55 46.85 47.10 8.4M
2021-03-16 48.65 48.65 47.15 48.05 6.9M
2021-03-15 49.80 49.85 47.80 48.10 24.3M
2021-03-12 48.95 50.15 48.55 49.15 34.9M
2021-03-11 49.95 50.40 48.95 49.35 8.4M
2021-03-10 49.50 50.20 48.65 49.60 10.4M
2021-03-09 48.40 49.45 47.80 48.35 7.0M
2021-03-08 49.20 50.35 48.45 48.65 9.5M
2021-03-05 46.85 49.10 46.85 48.70 7.2M
2021-03-04 48.85 50.20 48.70 49.15 8.9M
2021-03-03 48.85 50.05 48.35 50.00 8.4M
2021-03-02 48.45 49.05 47.30 48.30 8.4M
2021-03-01 48.80 49.70 46.90 47.70 19.3M
2021-02-26 42.30 46.20 42.30 46.00 16.3M
2021-02-25 43.00 46.30 42.05 45.40 16.4M
2021-02-24 43.55 43.75 42.15 42.25 5.6M
2021-02-23 42.10 43.50 41.70 43.20 6.0M
2021-02-22 42.20 42.95 41.80 42.35 12.5M
2021-02-19 42.25 42.50 41.70 41.80 4.8M
2021-02-18 41.50 43.25 41.40 42.65 11.7M
2021-02-17 41.80 42.15 41.40 41.45 4.9M
2021-02-16 42.00 42.85 41.75 42.25 5.9M
2021-02-11 40.85 41.80 40.80 41.50 2.6M
2021-02-10 41.10 41.75 40.75 41.65 4.4M
2021-02-09 41.20 41.40 40.80 41.10 3.8M
2021-02-08 42.00 42.25 41.40 41.50 6.0M
2021-02-05 40.65 41.45 40.00 41.25 6.0M
2021-02-04 40.55 41.00 40.05 40.50 7.3M
2021-02-03 42.50 42.50 40.25 41.50 13.9M
2021-02-02 42.95 43.65 42.60 42.80 4.7M
2021-02-01 43.00 43.80 42.80 42.95 7.1M
2021-01-29 44.55 45.00 43.85 43.85 9.0M
2021-01-28 45.50 45.75 44.60 45.05 9.0M
2021-01-27 46.25 46.75 45.25 45.95 5.7M
2021-01-26 44.35 46.30 43.20 46.10 10.7M
2021-01-25 45.65 45.70 43.85 44.10 5.4M
2021-01-22 45.10 45.35 44.20 44.50 6.2M
2021-01-21 46.00 46.25 44.75 45.25 6.7M
2021-01-20 45.25 46.25 44.30 45.55 16.5M
2021-01-19 43.05 46.30 43.05 45.65 28.1M
2021-01-18 42.50 43.55 42.00 43.25 8.7M
2021-01-15 42.90 43.90 42.55 42.65 18.4M
2021-01-14 43.30 43.35 42.30 42.80 6.1M
2021-01-13 43.75 43.75 42.70 43.50 4.7M
2021-01-12 43.65 44.00 43.30 43.55 5.0M
2021-01-11 44.00 44.20 42.10 44.00 8.4M
2021-01-08 43.10 44.05 42.90 43.75 13.3M
2021-01-07 44.50 44.50 43.00 43.35 4.4M
2021-01-06 42.25 44.00 42.25 43.45 8.9M
2021-01-05 44.00 44.90 42.95 43.85 5.5M
2021-01-04 43.90 44.85 43.90 44.25 3.2M