Luk Fook Holdings Int (0590)

0590
🏛️ Hong Kong →
24.56
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 21.20 21.25 21.00 21.00 0.1M
2021-12-30 21.10 21.45 20.90 21.10 0.1M
2021-12-29 21.05 21.25 20.85 21.10 0.2M
2021-12-28 21.10 21.50 20.90 21.10 0.2M
2021-12-24 21.20 21.25 21.00 21.10 0.0M
2021-12-23 20.85 21.20 20.75 21.10 0.2M
2021-12-22 20.85 21.40 20.85 21.10 0.1M
2021-12-21 21.00 21.45 20.85 21.25 0.3M
2021-12-20 21.85 21.85 20.80 20.95 0.5M
2021-12-17 23.00 23.00 21.65 21.65 0.7M
2021-12-16 23.00 23.10 22.45 22.60 0.4M
2021-12-15 22.10 22.75 22.10 22.65 0.4M
2021-12-14 22.00 22.50 21.90 22.20 0.5M
2021-12-13 22.25 22.55 22.05 22.20 0.2M
2021-12-10 22.65 22.95 22.35 22.60 0.4M
2021-12-09 23.40 23.55 22.85 23.45 0.5M
2021-12-08 23.50 23.95 23.05 23.15 0.3M
2021-12-07 22.80 23.60 22.80 23.45 0.5M
2021-12-06 22.50 23.05 21.55 22.80 0.5M
2021-12-03 23.65 23.65 22.65 22.90 0.9M
2021-12-02 23.60 23.60 22.95 23.20 0.4M
2021-12-01 22.95 23.85 22.95 23.40 1.0M
2021-11-30 23.45 23.60 22.60 22.80 1.2M
2021-11-29 23.65 23.70 22.70 22.85 0.7M
2021-11-26 24.05 24.15 23.40 23.75 0.2M
2021-11-25 23.95 24.25 23.60 23.95 0.5M
2021-11-24 24.50 24.60 23.90 23.95 0.4M
2021-11-23 25.10 25.30 24.55 24.90 0.5M
2021-11-22 24.65 25.25 24.65 25.05 0.3M
2021-11-19 24.30 24.80 24.30 24.60 0.2M
2021-11-18 24.25 24.50 23.60 24.30 0.4M
2021-11-17 25.30 25.70 23.95 24.25 1.0M
2021-11-16 24.75 25.80 24.65 25.30 0.8M
2021-11-15 24.15 24.75 24.15 24.55 0.2M
2021-11-12 24.50 24.65 24.00 24.60 0.2M
2021-11-11 23.55 24.55 23.55 24.50 0.4M
2021-11-10 23.75 24.25 23.10 24.00 0.5M
2021-11-09 24.80 25.00 23.75 23.75 0.4M
2021-11-08 23.90 24.75 23.90 24.60 0.5M
2021-11-05 24.25 24.35 23.60 23.85 0.7M
2021-11-04 23.00 24.90 23.00 24.45 1.3M
2021-11-03 22.05 23.05 22.05 22.80 0.5M
2021-11-02 22.35 22.35 21.90 22.20 0.3M
2021-11-01 21.75 21.90 21.25 21.55 0.6M
2021-10-29 21.40 21.40 21.20 21.25 0.1M
2021-10-28 21.30 21.50 21.00 21.40 0.4M
2021-10-27 21.65 21.75 21.40 21.45 0.2M
2021-10-26 21.70 22.00 21.55 21.85 0.2M
2021-10-25 21.80 22.20 21.70 21.80 0.2M
2021-10-22 21.95 22.30 21.95 22.00 0.3M
2021-10-21 21.40 22.30 21.40 21.95 0.4M
2021-10-20 22.50 22.50 21.35 21.40 0.6M
2021-10-19 23.40 23.40 22.40 22.50 0.6M
2021-10-18 22.95 23.85 22.80 23.55 0.8M
2021-10-15 22.40 23.20 22.15 23.15 0.5M
2021-10-12 21.75 22.60 21.70 22.00 0.4M
2021-10-11 21.75 22.15 21.50 21.80 0.3M
2021-10-08 21.40 21.90 21.10 21.75 0.8M
2021-10-07 20.10 21.45 20.10 21.10 0.7M
2021-10-06 20.30 20.75 20.30 20.40 0.5M
2021-10-05 20.15 20.50 19.84 20.30 0.4M
2021-10-04 20.30 20.30 19.70 20.00 0.3M
2021-09-30 20.15 20.35 19.90 20.00 0.3M
2021-09-29 19.56 19.86 19.56 19.86 0.1M
2021-09-28 19.72 19.96 19.72 19.80 0.2M
2021-09-27 19.84 20.20 19.78 19.82 0.2M
2021-09-24 20.20 20.50 20.00 20.10 0.2M
2021-09-23 20.25 20.80 20.25 20.30 0.1M
2021-09-21 20.10 20.55 20.10 20.40 0.2M
2021-09-20 20.90 20.90 20.10 20.25 0.2M
2021-09-17 20.85 21.35 20.80 20.90 0.2M
2021-09-16 21.50 21.50 20.55 20.80 0.4M
2021-09-15 21.30 21.70 21.10 21.50 0.2M
2021-09-14 22.20 22.55 21.75 21.85 0.4M
2021-09-13 21.45 22.20 21.35 22.05 0.3M
2021-09-10 21.45 21.60 21.05 21.45 0.6M
2021-09-09 21.35 21.60 21.30 21.45 0.3M
2021-09-08 22.35 22.55 21.50 21.60 0.6M
2021-09-07 21.20 22.50 21.20 22.20 1.2M
2021-09-06 21.70 21.70 21.15 21.20 0.3M
2021-09-03 22.50 22.50 21.20 21.80 0.5M
2021-09-02 22.60 22.75 22.15 22.60 0.6M
2021-09-01 21.65 22.80 21.60 22.70 0.9M
2021-08-31 21.15 21.70 21.15 21.60 0.3M
2021-08-30 21.50 21.55 21.15 21.45 0.1M
2021-08-27 21.50 21.50 20.90 21.20 0.3M
2021-08-26 21.70 21.70 20.90 21.20 0.3M
2021-08-25 21.25 21.60 21.15 21.60 0.4M
2021-08-24 21.50 22.20 21.50 21.70 0.5M
2021-08-23 21.85 22.00 21.50 21.60 8.2M
2021-08-20 23.10 23.15 21.95 22.55 0.9M
2021-08-19 23.50 23.50 22.60 23.10 0.7M
2021-08-18 23.00 23.65 22.95 23.50 0.4M
2021-08-17 23.40 23.65 22.50 23.10 0.5M
2021-08-16 23.55 23.90 23.20 23.35 0.4M
2021-08-13 24.20 24.25 23.80 23.90 0.1M
2021-08-12 23.55 24.50 23.55 24.30 0.7M
2021-08-11 24.00 24.40 23.55 23.55 0.4M
2021-08-10 24.20 24.35 24.00 24.25 0.1M
2021-08-09 24.25 24.40 23.70 24.20 0.2M
2021-08-06 24.80 24.90 24.15 24.55 0.4M
2021-08-05 24.65 25.50 24.65 25.10 0.4M
2021-08-04 24.60 24.85 24.50 24.80 0.1M
2021-08-03 24.80 25.00 24.60 24.80 0.3M
2021-08-02 24.55 25.00 24.40 24.80 0.6M
2021-07-30 25.50 25.50 24.55 24.85 0.3M
2021-07-29 25.60 25.70 25.25 25.50 0.6M
2021-07-28 24.75 25.15 24.65 25.05 0.5M
2021-07-27 24.60 25.55 24.15 24.75 0.5M
2021-07-26 24.85 25.20 24.80 24.95 0.4M
2021-07-23 26.00 26.00 25.05 25.15 0.2M
2021-07-22 25.40 25.90 25.40 25.80 0.8M
2021-07-21 25.05 26.25 25.05 25.20 0.6M
2021-07-20 26.00 26.00 24.85 25.05 0.5M
2021-07-19 25.10 25.95 25.10 25.60 0.3M
2021-07-16 26.45 26.50 25.60 25.85 0.8M
2021-07-15 26.00 26.65 25.95 26.10 0.4M
2021-07-14 26.20 26.30 25.10 25.85 1.0M
2021-07-13 26.25 26.85 26.05 26.50 0.4M
2021-07-12 27.15 27.15 26.35 26.65 0.6M
2021-07-09 27.00 27.60 26.05 26.70 0.9M
2021-07-08 27.60 28.20 27.00 27.25 1.0M
2021-07-07 27.00 28.00 26.90 27.45 1.3M
2021-07-06 27.30 27.30 26.55 27.00 0.4M
2021-07-05 27.05 27.50 26.60 27.00 0.5M
2021-07-02 26.60 27.20 25.80 26.80 1.1M
2021-06-30 27.35 27.40 26.40 26.80 0.7M
2021-06-29 27.45 28.50 26.85 27.00 1.1M
2021-06-28 27.10 27.50 26.30 27.15 0.9M
2021-06-25 24.85 27.50 24.15 27.10 2.5M
2021-06-24 24.35 24.35 23.80 24.05 0.2M
2021-06-23 23.60 24.10 23.60 23.75 0.3M
2021-06-22 24.75 24.75 23.25 23.35 0.6M
2021-06-21 23.10 24.65 22.85 24.25 0.7M
2021-06-18 23.45 23.70 22.80 23.10 0.4M
2021-06-17 23.40 23.45 22.65 23.30 0.5M
2021-06-16 23.90 23.95 23.10 23.50 0.5M
2021-06-15 22.20 24.00 22.20 23.85 0.7M
2021-06-11 22.80 22.80 22.15 22.15 0.2M
2021-06-10 23.00 23.05 22.50 22.80 0.3M
2021-06-09 22.15 23.25 22.15 23.05 0.7M
2021-06-08 22.40 22.50 21.85 22.10 0.2M
2021-06-07 22.70 22.70 22.30 22.60 0.1M
2021-06-04 22.50 22.90 22.00 22.70 0.2M
2021-06-03 22.50 22.90 22.10 22.60 0.3M
2021-06-02 22.25 22.45 22.25 22.40 0.2M
2021-06-01 22.00 22.25 21.70 22.25 0.5M
2021-05-31 21.85 22.00 21.65 21.95 0.2M
2021-05-28 21.80 21.80 21.25 21.80 0.2M
2021-05-27 21.00 21.80 21.00 21.65 0.5M
2021-05-26 21.70 21.70 20.90 21.45 0.5M
2021-05-25 21.80 21.80 21.20 21.70 0.6M
2021-05-24 21.50 21.80 20.80 21.75 0.8M
2021-05-21 20.50 21.40 20.40 21.20 0.9M
2021-05-20 19.78 20.45 19.78 20.45 0.5M
2021-05-18 20.25 20.65 19.70 20.05 1.0M
2021-05-17 19.54 20.35 19.54 20.25 0.2M
2021-05-14 19.44 19.62 19.40 19.58 0.1M
2021-05-13 19.56 19.68 19.40 19.52 0.3M
2021-05-12 19.66 20.00 19.42 19.92 0.3M
2021-05-11 19.74 19.82 19.40 19.60 0.4M
2021-05-10 19.40 19.94 19.32 19.94 0.2M
2021-05-07 19.18 19.54 19.18 19.20 0.2M
2021-05-06 19.22 19.40 19.16 19.24 0.3M
2021-05-05 19.50 19.70 19.30 19.38 0.3M
2021-05-04 19.40 19.70 19.30 19.64 0.1M
2021-05-03 19.40 19.74 19.20 19.42 0.3M
2021-04-30 20.00 20.00 19.40 19.44 0.4M
2021-04-29 19.80 19.94 19.64 19.70 0.3M
2021-04-28 20.25 20.25 19.72 19.86 0.5M
2021-04-27 20.50 20.50 20.10 20.20 0.7M
2021-04-26 20.90 20.90 20.30 20.65 0.2M
2021-04-23 21.05 21.05 20.55 20.60 0.2M
2021-04-22 21.45 21.45 20.60 20.80 0.4M
2021-04-21 21.40 21.40 20.75 21.20 0.3M
2021-04-20 20.95 21.50 20.80 21.40 0.4M
2021-04-19 20.85 21.30 20.65 20.95 0.6M
2021-04-16 21.40 21.40 20.70 20.75 0.3M
2021-04-15 20.95 21.05 20.65 20.95 0.3M
2021-04-14 21.60 21.60 20.60 21.10 0.9M
2021-04-13 21.90 21.90 21.35 21.60 0.6M
2021-04-12 21.00 21.00 20.45 20.75 0.2M
2021-04-09 21.80 21.80 20.75 21.00 0.3M
2021-04-08 21.30 21.55 21.15 21.55 0.4M
2021-04-07 21.00 21.40 21.00 21.25 1.2M
2021-04-01 21.80 21.80 20.85 20.85 1.0M
2021-03-31 22.30 22.30 21.30 21.40 0.8M
2021-03-30 21.40 21.75 21.00 21.70 1.3M
2021-03-29 20.30 21.50 20.15 20.90 1.8M
2021-03-26 19.80 20.20 19.80 20.05 0.9M
2021-03-25 19.00 19.62 19.00 19.44 0.6M
2021-03-24 19.62 19.80 19.20 19.22 0.9M
2021-03-23 19.82 19.96 19.66 19.74 0.2M
2021-03-22 19.72 20.25 19.72 20.15 0.2M
2021-03-19 19.86 20.35 19.74 19.94 0.3M
2021-03-18 20.20 20.55 20.10 20.35 0.7M
2021-03-17 20.15 20.30 20.05 20.30 0.4M
2021-03-16 19.90 20.40 19.90 20.20 0.3M
2021-03-15 20.05 20.40 19.82 19.94 0.7M
2021-03-12 20.45 20.70 20.00 20.30 0.5M
2021-03-11 19.58 20.40 19.58 20.40 0.3M
2021-03-10 19.42 20.05 19.30 19.60 0.6M
2021-03-09 19.34 19.88 19.20 19.72 0.4M
2021-03-08 19.48 20.05 19.40 19.60 0.4M
2021-03-05 19.30 19.80 18.96 19.74 0.5M
2021-03-04 19.76 19.84 19.32 19.50 0.2M
2021-03-03 19.24 19.88 19.24 19.88 0.3M
2021-03-02 19.96 20.30 19.16 19.50 0.4M
2021-03-01 19.80 20.00 19.52 19.72 1.3M
2021-02-26 20.70 20.70 19.40 19.68 1.2M
2021-02-25 21.30 22.10 20.65 20.75 1.0M
2021-02-24 21.25 21.50 20.25 21.30 2.3M
2021-02-23 19.12 21.40 19.12 21.25 2.3M
2021-02-22 19.10 19.70 19.06 19.44 1.0M
2021-02-19 18.30 19.20 17.82 19.00 1.3M
2021-02-18 19.00 19.00 18.00 18.34 0.4M
2021-02-17 18.60 18.98 18.46 18.74 0.9M
2021-02-16 17.90 18.78 17.80 18.58 1.3M
2021-02-11 17.88 17.90 17.72 17.88 0.1M
2021-02-10 17.60 17.96 17.50 17.88 0.3M
2021-02-09 17.76 17.76 17.40 17.58 0.2M
2021-02-08 17.50 18.00 17.40 17.72 0.6M
2021-02-05 17.28 17.58 17.18 17.32 0.5M
2021-02-04 17.36 17.36 17.08 17.30 0.3M
2021-02-03 17.10 17.46 16.86 17.38 1.1M
2021-02-02 17.44 17.48 16.98 17.08 0.3M
2021-02-01 16.88 17.30 16.74 17.30 0.8M
2021-01-29 17.22 17.28 16.74 16.82 0.7M
2021-01-28 17.18 17.52 17.08 17.22 0.3M
2021-01-27 17.18 17.74 17.18 17.74 0.2M
2021-01-26 17.54 17.58 16.70 17.20 0.5M
2021-01-25 17.84 17.86 17.54 17.54 0.5M
2021-01-22 18.10 18.18 17.72 17.96 0.4M
2021-01-21 18.26 18.38 18.00 18.00 0.5M
2021-01-20 18.08 18.48 17.92 18.30 0.8M
2021-01-19 17.90 18.08 17.84 17.90 0.5M
2021-01-18 18.00 18.00 17.56 17.80 0.6M
2021-01-15 18.28 18.32 17.88 18.00 0.6M
2021-01-14 18.14 18.44 17.96 17.98 0.3M
2021-01-13 18.32 18.66 18.30 18.30 0.2M
2021-01-12 18.30 18.76 18.30 18.38 0.6M
2021-01-11 17.94 18.20 17.92 18.14 0.3M
2021-01-08 17.90 18.18 17.90 18.14 0.4M
2021-01-07 18.16 18.20 17.92 17.96 0.4M
2021-01-06 18.18 18.36 17.94 18.16 0.4M
2021-01-05 18.40 18.40 18.06 18.18 0.4M
2021-01-04 18.70 18.72 18.34 18.40 0.4M