Luk Fook Holdings International Ltd (0590)

0590
🏛️ Hongkong →
24.56
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 23.51 23.66 23.01 23.16 0.4M
2022-12-29 23.96 23.96 23.46 23.51 0.4M
2022-12-28 23.41 24.46 22.86 24.16 2.0M
2022-12-23 22.11 22.76 22.11 22.61 0.4M
2022-12-22 22.46 22.86 22.11 22.31 0.7M
2022-12-21 22.91 22.91 22.36 22.46 0.1M
2022-12-20 22.46 22.81 21.66 22.46 0.9M
2022-12-19 22.76 23.16 22.41 22.96 0.7M
2022-12-16 21.96 22.86 21.96 22.76 1.4M
2022-12-15 22.66 22.76 22.11 22.11 0.5M
2022-12-14 23.76 23.76 22.61 22.66 1.6M
2022-12-13 22.21 24.01 21.31 23.16 2.4M
2022-12-12 21.46 22.26 20.86 22.01 1.7M
2022-12-09 20.16 21.86 20.16 21.51 1.5M
2022-12-08 20.76 20.76 19.80 20.21 0.9M
2022-12-07 19.50 20.96 19.27 20.26 1.5M
2022-12-06 19.27 19.56 19.17 19.38 1.2M
2022-12-05 19.54 19.84 19.27 19.52 0.6M
2022-12-02 19.40 19.74 18.99 19.13 0.6M
2022-12-01 18.81 19.68 18.81 19.38 1.3M
2022-11-30 18.19 19.23 18.19 18.81 0.9M
2022-11-29 17.63 18.79 17.63 18.37 0.4M
2022-11-28 17.87 17.91 17.55 17.67 0.2M
2022-11-25 18.17 18.17 17.87 17.87 0.1M
2022-11-24 18.03 18.37 18.01 18.33 0.1M
2022-11-23 17.57 17.89 17.57 17.87 0.1M
2022-11-22 17.99 18.09 17.61 17.65 0.2M
2022-11-21 17.67 18.15 17.59 17.99 0.2M
2022-11-18 18.31 18.53 17.87 17.89 0.2M
2022-11-17 17.97 18.47 17.91 18.39 0.1M
2022-11-16 18.17 18.53 18.01 18.11 0.2M
2022-11-15 18.29 18.61 18.27 18.31 0.2M
2022-11-14 18.15 18.77 18.15 18.43 0.3M
2022-11-11 18.21 18.29 17.83 17.99 0.4M
2022-11-10 17.51 17.91 17.41 17.91 0.1M
2022-11-09 18.01 18.27 17.57 17.71 0.3M
2022-11-08 18.03 18.27 18.01 18.13 0.1M
2022-11-07 17.73 18.27 17.61 18.03 0.3M
2022-11-04 17.27 18.11 17.27 17.71 0.2M
2022-11-03 17.79 17.79 17.51 17.57 0.2M
2022-11-02 17.41 18.15 17.41 18.15 0.1M
2022-11-01 17.01 17.65 17.01 17.43 0.3M
2022-10-31 17.07 17.37 16.97 17.03 0.3M
2022-10-28 17.23 17.47 17.19 17.45 0.3M
2022-10-27 17.15 17.57 17.15 17.47 0.4M
2022-10-26 17.19 17.31 17.09 17.15 0.4M
2022-10-25 17.33 17.43 16.99 17.09 0.6M
2022-10-24 17.59 17.77 17.15 17.21 0.3M
2022-10-21 18.25 18.29 17.73 17.87 0.5M
2022-10-20 18.57 18.77 18.25 18.35 0.3M
2022-10-19 18.67 19.17 18.63 18.89 0.4M
2022-10-18 18.47 18.67 18.19 18.67 0.2M
2022-10-17 17.91 18.27 17.77 18.23 0.1M
2022-10-14 17.73 18.33 17.73 18.29 0.2M
2022-10-13 17.39 18.01 17.39 17.71 0.2M
2022-10-12 17.57 17.87 17.27 17.55 0.3M
2022-10-11 18.47 18.47 17.59 17.83 0.4M
2022-10-10 19.07 19.07 18.43 18.63 0.2M
2022-10-07 19.01 19.29 19.01 19.21 0.3M
2022-10-06 19.03 19.17 18.99 18.99 0.1M
2022-10-05 18.71 19.46 18.71 19.19 0.3M
2022-10-03 18.49 18.73 18.45 18.57 1.1M
2022-09-30 18.47 18.65 18.25 18.49 0.5M
2022-09-29 18.77 18.97 18.61 18.65 0.4M
2022-09-28 19.31 19.44 18.67 18.69 0.2M
2022-09-27 19.76 19.76 19.09 19.48 0.3M
2022-09-26 19.96 20.21 19.78 20.11 0.2M
2022-09-23 19.76 20.26 19.56 20.21 0.3M
2022-09-22 20.06 20.11 19.80 20.06 0.1M
2022-09-21 20.21 20.66 20.21 20.21 0.1M
2022-09-20 20.21 20.76 20.21 20.61 0.1M
2022-09-19 20.56 20.66 20.11 20.26 0.1M
2022-09-16 20.56 20.56 20.31 20.46 0.3M
2022-09-15 20.21 20.86 20.21 20.86 0.2M
2022-09-14 20.21 20.51 20.21 20.21 0.2M
2022-09-13 20.16 20.61 20.16 20.51 0.3M
2022-09-09 20.11 20.31 20.01 20.31 0.1M
2022-09-08 20.06 20.21 19.96 20.16 0.1M
2022-09-07 19.90 20.31 19.90 20.21 0.1M
2022-09-06 20.01 20.36 20.01 20.16 0.1M
2022-09-05 20.66 20.66 19.96 20.31 0.2M
2022-09-02 20.06 20.81 20.06 20.76 0.5M
2022-09-01 20.01 20.51 20.01 20.11 0.4M
2022-08-31 19.62 20.26 19.54 20.11 0.5M
2022-08-30 19.54 19.64 19.38 19.62 0.1M
2022-08-29 19.56 19.80 19.29 19.66 0.1M
2022-08-26 19.62 19.96 19.62 19.86 0.2M
2022-08-25 19.58 19.76 19.52 19.74 0.1M
2022-08-24 19.50 19.68 19.50 19.58 0.2M
2022-08-23 19.46 19.66 19.27 19.58 0.3M
2022-08-22 19.38 19.78 19.29 19.56 0.3M
2022-08-19 20.11 20.46 20.11 20.16 0.4M
2022-08-18 20.21 20.21 19.92 19.96 0.1M
2022-08-17 20.01 20.46 20.01 20.31 0.2M
2022-08-16 19.86 20.16 19.72 20.11 0.2M
2022-08-15 19.88 20.21 19.72 19.96 0.3M
2022-08-12 19.80 20.06 19.72 19.88 0.2M
2022-08-11 19.42 20.06 19.42 19.92 0.4M
2022-08-10 19.27 19.50 19.15 19.50 0.1M
2022-08-09 19.56 19.76 19.29 19.36 0.3M
2022-08-08 19.31 19.76 19.31 19.72 0.2M
2022-08-05 19.44 19.44 19.21 19.44 0.2M
2022-08-04 19.31 19.62 19.29 19.42 0.1M
2022-08-03 18.79 19.36 18.79 19.36 0.2M
2022-08-02 18.85 19.27 18.85 19.05 0.4M
2022-08-01 19.35 19.35 18.85 19.07 0.4M
2022-07-29 19.68 19.68 18.99 19.13 0.4M
2022-07-28 19.21 19.96 18.97 19.78 0.3M
2022-07-27 19.46 19.46 19.15 19.27 0.3M
2022-07-26 19.29 19.60 19.29 19.48 0.3M
2022-07-25 19.46 19.58 19.29 19.36 0.1M
2022-07-22 19.38 19.56 19.35 19.46 0.1M
2022-07-21 19.48 19.60 19.27 19.36 0.2M
2022-07-20 19.42 19.72 19.42 19.66 0.2M
2022-07-19 19.27 19.50 19.15 19.40 0.2M
2022-07-18 19.36 19.52 19.21 19.44 0.1M
2022-07-15 19.42 19.56 19.17 19.19 0.2M
2022-07-14 19.62 19.62 19.29 19.40 0.3M
2022-07-13 19.40 19.74 19.27 19.56 0.2M
2022-07-12 19.33 19.46 19.15 19.29 0.4M
2022-07-11 19.56 19.56 19.17 19.27 0.1M
2022-07-08 19.46 19.66 19.31 19.52 0.7M
2022-07-07 19.78 19.78 19.27 19.50 0.3M
2022-07-06 20.26 20.26 19.52 19.74 0.4M
2022-07-05 19.96 20.01 19.48 19.80 0.5M
2022-07-04 20.21 20.96 19.58 19.76 1.9M
2022-06-30 19.74 20.46 19.74 20.11 1.5M
2022-06-29 18.67 19.74 18.57 19.64 2.1M
2022-06-28 18.11 19.21 17.95 19.13 1.9M
2022-06-27 17.69 18.17 17.69 17.99 1.4M
2022-06-24 16.36 17.68 16.36 17.54 2.4M
2022-06-23 16.80 16.80 15.98 16.16 0.9M
2022-06-22 16.80 17.02 16.64 16.68 0.3M
2022-06-21 16.70 17.02 16.68 16.92 0.5M
2022-06-20 16.94 17.00 16.40 16.60 0.5M
2022-06-17 17.04 17.04 16.82 16.82 0.3M
2022-06-16 17.33 17.33 16.79 16.87 0.7M
2022-06-15 17.42 17.52 17.22 17.30 0.3M
2022-06-14 17.46 17.54 17.12 17.50 0.2M
2022-06-13 17.80 18.04 17.60 17.64 0.1M
2022-06-10 17.78 18.24 17.78 18.24 0.1M
2022-06-09 17.97 18.03 17.77 17.81 0.1M
2022-06-08 17.87 18.15 17.87 17.97 0.1M
2022-06-07 17.88 17.92 17.60 17.80 0.2M
2022-06-06 17.86 17.92 17.66 17.88 0.2M
2022-06-02 17.57 17.81 17.57 17.81 0.1M
2022-06-01 18.18 18.18 17.58 17.88 0.6M
2022-05-31 17.40 18.20 17.40 18.20 0.5M
2022-05-30 17.20 17.56 17.20 17.48 0.2M
2022-05-27 16.79 17.27 16.79 17.27 0.3M
2022-05-26 17.04 17.04 16.80 16.80 0.5M
2022-05-25 17.04 17.22 17.00 17.08 0.1M
2022-05-24 17.24 17.30 17.04 17.04 0.3M
2022-05-23 17.36 17.56 17.26 17.30 0.1M
2022-05-20 17.15 17.67 17.11 17.41 0.2M
2022-05-19 17.60 17.60 17.18 17.18 0.1M
2022-05-18 17.44 17.88 17.44 17.60 0.1M
2022-05-17 17.38 17.54 17.30 17.54 0.1M
2022-05-16 17.20 17.44 17.20 17.34 0.1M
2022-05-13 17.20 17.44 17.12 17.32 0.1M
2022-05-12 17.20 17.36 17.00 17.22 0.1M
2022-05-11 17.24 17.44 17.06 17.12 0.3M
2022-05-10 17.64 17.64 17.10 17.24 0.4M
2022-05-06 17.77 17.77 17.57 17.63 0.1M
2022-05-05 18.10 18.24 17.98 18.00 0.1M
2022-05-04 18.42 18.42 18.02 18.06 0.1M
2022-05-03 18.04 18.38 17.82 18.34 0.6M
2022-04-29 17.55 18.15 17.49 18.01 0.2M
2022-04-28 17.40 17.70 17.34 17.70 0.2M
2022-04-27 17.50 17.56 17.32 17.50 0.4M
2022-04-26 18.00 18.00 17.60 17.70 0.4M
2022-04-25 17.98 17.98 17.54 17.68 0.4M
2022-04-22 18.00 18.12 17.90 18.02 0.3M
2022-04-21 18.21 18.29 18.09 18.11 0.2M
2022-04-20 18.12 18.62 18.12 18.36 0.2M
2022-04-19 18.96 19.00 18.10 18.20 0.6M
2022-04-14 19.00 19.32 18.90 18.94 0.2M
2022-04-13 18.96 19.34 18.96 19.04 0.2M
2022-04-12 18.94 19.22 18.94 18.96 0.2M
2022-04-11 19.88 19.88 19.00 19.04 0.3M
2022-04-08 19.44 19.70 19.35 19.60 0.2M
2022-04-07 19.54 19.98 19.40 19.64 0.2M
2022-04-06 19.98 19.98 19.52 19.62 0.4M
2022-04-04 20.00 20.20 19.78 20.05 0.3M
2022-04-01 19.00 19.68 19.00 19.64 0.8M
2022-03-31 18.98 19.28 18.92 19.08 0.7M
2022-03-30 18.93 19.40 18.93 19.23 0.3M
2022-03-29 18.94 19.36 18.94 19.00 0.4M
2022-03-28 19.70 19.72 18.92 18.98 0.7M
2022-03-25 19.30 19.98 19.22 19.94 0.8M
2022-03-24 19.44 19.70 19.30 19.46 0.3M
2022-03-23 19.16 19.68 19.08 19.50 0.6M
2022-03-22 19.08 19.56 18.90 19.40 0.5M
2022-03-21 19.62 19.62 18.92 19.18 0.4M
2022-03-18 19.58 19.74 19.10 19.64 0.3M
2022-03-17 18.60 19.50 18.60 19.24 0.5M
2022-03-16 17.86 18.80 17.74 18.34 0.5M
2022-03-15 18.02 18.46 17.70 17.94 1.2M
2022-03-14 18.60 18.62 18.00 18.52 0.3M
2022-03-11 18.90 19.00 18.62 18.98 0.2M
2022-03-10 19.00 19.52 18.90 19.02 0.2M
2022-03-09 19.26 19.26 18.70 19.00 0.4M
2022-03-08 19.28 19.68 19.10 19.26 0.3M
2022-03-07 19.70 19.70 19.00 19.46 0.4M
2022-03-04 20.00 20.35 19.64 19.70 0.5M
2022-03-03 20.25 20.70 19.80 20.40 0.2M
2022-03-02 20.50 20.90 20.45 20.50 0.2M
2022-03-01 20.70 21.05 20.35 20.75 0.5M
2022-02-28 20.75 21.05 20.20 20.75 0.4M
2022-02-25 20.75 21.10 20.50 20.60 0.3M
2022-02-24 21.15 21.15 20.45 20.80 0.4M
2022-02-23 21.50 21.65 21.10 21.15 0.2M
2022-02-22 21.45 21.45 20.65 21.00 0.4M
2022-02-21 21.85 21.85 21.30 21.30 0.2M
2022-02-18 21.50 22.30 21.45 21.45 0.3M
2022-02-17 21.55 21.95 21.55 21.80 0.3M
2022-02-16 22.05 22.35 21.45 21.45 0.5M
2022-02-15 21.00 22.20 21.00 21.80 1.5M
2022-02-14 21.00 21.00 20.70 20.85 0.6M
2022-02-11 20.80 21.10 20.50 20.95 0.2M
2022-02-10 20.90 21.40 20.65 20.80 0.4M
2022-02-09 20.35 20.90 20.35 20.80 0.4M
2022-02-08 20.55 20.55 20.05 20.35 0.3M
2022-02-07 21.00 21.30 20.05 20.30 0.4M
2022-02-04 20.60 21.00 20.60 20.85 0.5M
2022-01-31 20.35 20.60 20.10 20.50 0.6M
2022-01-28 19.96 20.60 19.58 20.10 0.6M
2022-01-27 20.30 20.30 19.80 19.96 0.5M
2022-01-26 20.35 20.40 20.15 20.20 0.4M
2022-01-25 20.50 20.50 20.15 20.20 0.3M
2022-01-24 20.55 20.75 20.20 20.50 0.4M
2022-01-21 20.20 20.80 20.20 20.45 0.4M
2022-01-20 20.00 20.60 19.98 20.40 0.4M
2022-01-19 19.78 20.25 19.78 20.20 0.4M
2022-01-18 20.40 20.50 19.86 19.88 0.5M
2022-01-17 20.60 20.85 20.20 20.50 0.2M
2022-01-14 20.40 20.80 20.30 20.75 0.4M
2022-01-13 20.50 20.55 20.15 20.20 0.3M
2022-01-12 19.46 20.60 19.40 20.20 1.0M
2022-01-11 19.64 19.70 18.90 19.04 1.4M
2022-01-10 19.42 19.86 19.42 19.78 0.5M
2022-01-07 19.18 19.72 19.18 19.40 0.6M
2022-01-06 19.80 20.20 19.02 19.30 1.9M
2022-01-05 21.10 21.10 19.90 19.96 0.7M
2022-01-04 20.90 21.40 20.90 21.10 0.4M
2022-01-03 20.75 21.50 20.75 21.25 0.3M