Luk Fook Holdings International Ltd (0590)

0590
🏛️ Hongkong →
24.38
Letzte Aktualisierung: 2025-09-26
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
2024-12-31 14.30 14.44 14.24 14.34 0.4M
2024-12-30 14.12 14.30 14.04 14.30 0.9M
2024-12-27 14.00 14.20 13.92 14.08 0.5M
2024-12-24 13.96 13.98 13.90 13.96 0.1M
2024-12-23 13.98 14.00 13.84 13.92 0.4M
2024-12-20 13.80 13.96 13.80 13.92 0.6M
2024-12-19 13.90 13.90 13.74 13.80 0.8M
2024-12-18 13.72 14.12 13.72 13.86 1.5M
2024-12-17 13.90 13.94 13.72 13.72 1.1M
2024-12-16 14.20 14.20 13.70 13.84 1.8M
2024-12-13 14.56 14.56 14.20 14.20 0.8M
2024-12-12 14.50 14.64 14.46 14.56 0.5M
2024-12-11 14.52 14.62 14.42 14.44 0.8M
2024-12-10 15.02 15.02 14.52 14.52 0.9M
2024-12-09 15.00 15.22 14.94 15.22 1.0M
2024-12-06 14.80 15.16 14.80 14.96 0.8M
2024-12-05 14.84 14.96 14.66 14.80 1.4M
2024-12-04 14.98 15.00 14.78 14.78 0.4M
2024-12-03 14.80 15.10 14.66 14.80 1.1M
2024-12-02 14.70 14.80 14.66 14.74 0.9M
2024-11-29 14.82 14.82 14.58 14.66 0.6M
2024-11-28 14.90 14.90 14.54 14.66 1.1M
2024-11-27 14.84 14.88 14.38 14.86 1.6M
2024-11-26 15.14 15.34 14.82 14.84 0.3M
2024-11-25 14.80 15.28 14.80 15.20 1.1M
2024-11-22 14.80 15.00 14.68 14.78 0.9M
2024-11-21 15.26 15.30 15.02 15.02 0.3M
2024-11-20 14.98 15.28 14.84 15.28 0.6M
2024-11-19 14.82 15.02 14.82 14.98 0.3M
2024-11-18 14.86 15.00 14.72 14.82 0.3M
2024-11-15 14.98 14.98 14.72 14.72 0.4M
2024-11-14 14.86 15.00 14.78 14.78 0.4M
2024-11-13 14.90 14.98 14.76 14.90 0.6M
2024-11-12 15.08 15.40 14.88 14.90 0.6M
2024-11-11 15.26 15.28 15.00 15.08 0.4M
2024-11-08 15.34 15.54 15.22 15.26 0.6M
2024-11-07 15.08 15.32 15.02 15.22 0.3M
2024-11-06 14.98 15.10 14.92 14.94 0.4M
2024-11-05 14.98 15.10 14.96 15.04 0.6M
2024-11-04 15.06 15.08 14.90 14.98 0.4M
2024-11-01 15.00 15.10 14.82 15.00 1.2M
2024-10-31 14.88 15.00 14.82 14.90 0.5M
2024-10-30 15.20 15.20 14.78 15.02 1.6M
2024-10-29 15.30 15.30 15.02 15.02 0.4M
2024-10-28 15.26 15.38 15.04 15.04 0.9M
2024-10-25 15.20 15.26 15.04 15.04 0.7M
2024-10-24 15.40 15.40 14.94 15.00 0.6M
2024-10-23 15.18 15.36 15.14 15.30 1.3M
2024-10-22 14.78 15.08 14.78 15.00 0.6M
2024-10-21 15.08 15.08 14.82 14.96 0.9M
2024-10-18 14.96 15.16 14.74 15.08 0.8M
2024-10-17 15.08 15.18 14.70 14.74 0.7M
2024-10-16 14.70 15.02 14.68 14.92 0.7M
2024-10-15 15.20 15.20 14.70 14.72 1.3M
2024-10-14 15.72 15.72 14.80 15.10 1.4M
2024-10-10 15.24 15.60 15.18 15.32 1.3M
2024-10-09 15.42 15.70 14.76 14.98 2.6M
2024-10-08 17.18 17.22 15.32 15.34 4.4M
2024-10-07 16.30 17.10 16.30 17.00 1.8M
2024-10-04 16.44 16.44 16.08 16.26 1.3M
2024-10-03 16.74 16.78 15.92 16.20 1.8M
2024-10-02 16.80 16.90 16.34 16.50 3.1M
2024-09-30 16.10 16.86 16.10 16.74 3.4M
2024-09-27 15.90 16.16 15.66 15.80 1.9M
2024-09-26 14.86 15.90 14.60 15.66 3.1M
2024-09-25 14.88 15.18 14.60 14.72 1.2M
2024-09-24 14.38 14.70 14.02 14.68 1.8M
2024-09-23 14.36 14.48 14.12 14.12 1.1M
2024-09-20 14.34 14.58 14.24 14.28 1.3M
2024-09-19 14.10 14.36 14.06 14.30 0.9M
2024-09-17 14.18 14.18 14.00 14.04 0.4M
2024-09-16 14.06 14.10 13.90 14.04 0.3M
2024-09-13 14.00 14.20 13.98 14.06 0.6M
2024-09-12 14.16 14.16 13.92 14.00 0.4M
2024-09-11 13.92 14.04 13.84 13.94 1.2M
2024-09-10 13.92 14.14 13.82 14.00 0.9M
2024-09-09 14.20 14.42 13.94 14.12 1.0M
2024-09-05 14.00 14.20 13.96 14.20 0.4M
2024-09-04 14.08 14.16 13.92 14.16 0.8M
2024-09-03 14.30 14.46 14.14 14.22 0.5M
2024-09-02 14.50 14.50 14.18 14.28 0.7M
2024-08-30 14.28 14.64 14.20 14.46 1.5M
2024-08-29 14.20 14.36 14.04 14.28 1.6M
2024-08-28 14.34 14.48 14.18 14.28 0.6M
2024-08-27 14.24 14.30 14.12 14.20 0.7M
2024-08-26 14.28 14.38 14.22 14.24 0.6M
2024-08-23 14.22 14.28 14.02 14.18 0.4M
2024-08-22 14.48 14.48 14.20 14.28 1.0M
2024-08-21 14.10 14.32 14.02 14.26 0.3M
2024-08-20 14.28 14.40 14.00 14.26 0.9M
2024-08-19 14.74 15.00 14.74 14.90 1.4M
2024-08-16 14.62 14.86 14.62 14.74 0.9M
2024-08-15 14.60 14.70 14.36 14.54 1.3M
2024-08-14 14.92 14.92 14.60 14.62 1.7M
2024-08-13 15.14 15.14 14.56 14.64 3.3M
2024-08-12 15.00 15.16 14.86 14.94 0.3M
2024-08-09 15.10 15.28 14.94 15.00 0.6M
2024-08-08 15.30 15.42 15.00 15.14 1.0M
2024-08-07 15.12 15.56 15.08 15.30 1.0M
2024-08-06 14.88 15.16 14.78 15.10 0.8M
2024-08-05 14.96 14.98 14.48 14.88 1.1M
2024-08-02 15.08 15.20 14.92 15.10 0.5M
2024-08-01 15.28 15.28 15.14 15.18 0.7M
2024-07-31 15.14 15.46 15.06 15.36 0.6M
2024-07-30 15.08 15.20 14.98 15.06 1.1M
2024-07-29 15.18 15.28 15.00 15.14 0.6M
2024-07-26 15.06 15.30 15.00 15.18 0.9M
2024-07-25 15.06 15.06 14.82 14.98 0.8M
2024-07-24 15.36 15.36 15.02 15.10 1.0M
2024-07-23 15.38 15.38 15.06 15.18 0.6M
2024-07-22 15.02 15.28 14.90 15.28 0.5M
2024-07-19 15.22 15.50 15.04 15.10 1.0M
2024-07-18 15.74 15.74 15.42 15.48 0.4M
2024-07-17 15.36 15.84 15.36 15.72 0.8M
2024-07-16 15.36 15.36 15.04 15.28 1.7M
2024-07-15 16.20 16.20 15.30 15.34 1.2M
2024-07-12 15.88 16.20 15.88 15.98 1.4M
2024-07-11 15.34 15.86 15.22 15.76 1.9M
2024-07-10 15.42 15.52 15.16 15.20 1.1M
2024-07-09 15.30 15.42 15.12 15.40 2.7M
2024-07-08 15.68 15.82 15.20 15.28 1.3M
2024-07-05 15.80 15.84 15.64 15.68 0.8M
2024-07-04 16.10 16.10 15.74 15.80 1.0M
2024-07-03 16.24 16.24 15.86 16.10 1.8M
2024-07-02 16.62 16.66 15.86 16.24 3.8M
2024-06-28 17.00 17.10 16.32 16.62 0.9M
2024-06-27 16.86 16.88 16.60 16.68 0.8M
2024-06-26 17.42 17.42 16.80 16.84 1.0M
2024-06-25 17.36 17.58 17.10 17.30 1.7M
2024-06-24 17.02 17.08 16.72 17.00 1.4M
2024-06-21 16.94 16.94 16.66 16.74 0.8M
2024-06-20 17.24 17.24 16.68 16.78 0.9M
2024-06-19 16.84 17.30 16.76 17.16 1.6M
2024-06-18 16.92 16.94 16.70 16.82 1.0M
2024-06-17 16.82 17.32 16.54 16.82 1.5M
2024-06-14 17.84 17.84 16.82 16.82 2.0M
2024-06-13 18.14 18.34 17.78 17.98 0.6M
2024-06-12 18.04 18.12 17.66 17.98 0.4M
2024-06-11 18.24 18.24 17.82 17.88 0.4M
2024-06-07 17.90 18.16 17.82 18.02 1.0M
2024-06-06 18.50 18.52 17.80 17.90 1.0M
2024-06-05 18.62 18.78 18.38 18.38 0.2M
2024-06-04 18.50 18.90 18.42 18.50 0.6M
2024-06-03 19.16 19.16 18.44 18.44 0.9M
2024-05-31 18.94 19.36 18.92 19.16 0.7M
2024-05-30 19.02 19.12 18.76 18.92 0.4M
2024-05-29 19.06 19.24 18.94 19.08 0.3M
2024-05-28 18.88 19.28 18.88 19.06 0.5M
2024-05-27 18.72 19.08 18.48 18.86 0.4M
2024-05-24 18.82 18.86 18.58 18.74 0.3M
2024-05-23 19.18 19.18 18.86 18.86 0.3M
2024-05-22 19.52 19.54 19.18 19.24 0.9M
2024-05-21 19.64 19.72 19.34 19.54 0.8M
2024-05-20 19.36 19.90 19.12 19.64 1.3M
2024-05-17 18.82 19.38 18.82 19.24 0.4M
2024-05-16 19.26 19.26 18.74 19.08 0.8M
2024-05-14 19.38 19.50 19.00 19.10 0.5M
2024-05-13 19.12 19.32 18.90 19.28 0.7M
2024-05-10 18.98 19.14 18.82 19.14 0.6M
2024-05-09 18.60 18.82 18.32 18.70 0.9M
2024-05-08 19.02 19.24 18.44 18.46 0.7M
2024-05-07 19.26 19.44 19.02 19.02 0.4M
2024-05-06 19.04 19.22 18.86 19.10 0.6M
2024-05-03 18.98 19.40 18.98 19.30 1.0M
2024-05-02 18.86 18.92 18.50 18.86 0.7M
2024-04-30 19.08 19.12 18.60 18.80 0.3M
2024-04-29 18.88 19.28 18.64 18.76 0.9M
2024-04-26 18.10 18.78 18.10 18.62 0.9M
2024-04-25 18.26 18.42 18.14 18.26 0.5M
2024-04-24 18.16 18.50 18.04 18.40 0.9M
2024-04-23 17.92 18.78 17.92 18.26 0.9M
2024-04-22 17.92 18.30 17.82 17.90 1.3M
2024-04-19 18.17 18.25 17.53 17.89 1.5M
2024-04-18 18.37 18.75 17.99 18.45 1.3M
2024-04-17 18.31 18.49 17.91 18.39 1.1M
2024-04-16 18.47 18.57 17.99 17.99 0.9M
2024-04-15 18.97 18.97 18.35 18.53 1.6M
2024-04-12 20.31 20.31 18.95 19.09 2.8M
2024-04-11 21.16 21.16 20.16 20.51 1.6M
2024-04-10 21.46 21.66 20.76 21.11 0.7M
2024-04-09 21.36 21.76 21.06 21.26 0.7M
2024-04-08 21.61 21.81 21.26 21.36 0.7M
2024-04-05 21.91 22.06 21.31 21.36 0.4M
2024-04-03 21.76 21.96 21.56 21.81 0.3M
2024-04-02 21.41 21.91 21.31 21.71 0.7M
2024-03-28 21.51 21.71 21.16 21.41 0.4M
2024-03-27 21.76 22.06 21.36 21.61 0.9M
2024-03-26 21.81 21.81 21.36 21.46 0.6M
2024-03-25 21.16 22.11 21.16 21.81 0.5M
2024-03-22 21.91 21.91 21.11 21.41 0.6M
2024-03-21 21.81 22.11 21.76 22.01 0.8M
2024-03-20 22.06 22.11 21.46 21.56 0.8M
2024-03-19 22.16 22.26 21.91 22.11 0.6M
2024-03-18 22.11 22.16 21.41 21.91 0.5M
2024-03-15 22.66 22.66 21.96 22.21 1.5M
2024-03-14 22.61 22.86 22.26 22.61 0.6M
2024-03-13 23.06 23.06 22.51 22.61 0.2M
2024-03-12 22.51 23.11 22.41 22.96 0.8M
2024-03-11 22.61 22.86 22.06 22.41 0.5M
2024-03-08 21.96 22.66 21.96 22.41 0.7M
2024-03-07 21.61 22.06 21.56 21.96 0.8M
2024-03-06 21.36 21.71 21.36 21.61 0.2M
2024-03-05 22.16 22.16 21.46 21.56 0.3M
2024-03-04 20.86 21.96 20.86 21.96 1.0M
2024-03-01 21.11 21.11 20.86 20.96 0.3M
2024-02-29 20.71 21.26 20.71 20.91 0.7M
2024-02-28 21.46 21.56 20.86 20.86 0.2M
2024-02-27 21.46 21.56 20.91 21.41 0.2M
2024-02-26 21.66 21.66 21.01 21.21 0.3M
2024-02-23 21.21 21.66 21.06 21.61 0.4M
2024-02-22 20.66 21.56 20.46 21.36 1.0M
2024-02-21 20.96 21.21 20.46 20.56 0.4M
2024-02-20 20.61 21.16 20.51 21.01 0.3M
2024-02-19 20.01 20.76 19.88 20.61 0.7M
2024-02-16 19.52 20.06 19.52 20.01 0.3M
2024-02-15 19.31 19.76 19.01 19.64 0.5M
2024-02-14 19.21 19.21 18.91 19.15 0.3M
2024-02-09 19.17 19.21 18.93 19.21 0.2M
2024-02-08 19.35 19.46 19.09 19.17 0.4M
2024-02-07 19.42 19.64 19.17 19.21 0.2M
2024-02-06 19.46 19.56 19.36 19.48 0.5M
2024-02-05 19.54 19.56 19.09 19.36 0.2M
2024-02-02 20.11 20.16 19.44 19.66 0.1M
2024-02-01 19.27 19.96 19.27 19.66 0.9M
2024-01-31 19.84 19.84 19.27 19.33 0.6M
2024-01-30 20.56 20.56 19.76 19.76 0.3M
2024-01-29 20.56 20.91 20.46 20.56 0.4M
2024-01-26 20.91 20.91 20.46 20.46 0.2M
2024-01-25 20.76 20.86 20.46 20.86 0.2M
2024-01-24 20.01 20.66 19.96 20.66 0.3M
2024-01-23 20.06 20.11 19.66 19.96 0.6M
2024-01-22 20.96 20.96 19.56 19.86 0.7M
2024-01-19 21.11 21.16 20.46 20.61 0.5M
2024-01-18 20.86 21.46 20.61 21.21 0.6M
2024-01-17 20.71 20.91 20.46 20.51 1.4M
2024-01-16 20.66 21.06 20.16 20.56 0.4M
2024-01-15 20.91 20.96 20.66 20.91 0.1M
2024-01-12 20.56 20.91 20.41 20.61 0.2M
2024-01-11 20.11 20.71 20.11 20.66 0.3M
2024-01-10 20.06 20.26 20.06 20.11 0.1M
2024-01-09 19.84 20.31 19.72 20.21 0.2M
2024-01-08 19.70 19.72 19.29 19.72 0.4M
2024-01-05 20.01 20.41 19.58 19.68 0.4M
2024-01-04 20.31 20.51 20.01 20.06 0.3M
2024-01-03 20.51 20.66 20.26 20.36 0.2M
2024-01-02 20.86 20.96 20.41 20.66 0.7M