Luk Fook Holdings International Ltd (0590)

0590
🏛️ 홍콩 →
24.38
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 24.46 24.46 23.98 24.02 20.0K
09:35 24.04 24.04 23.96 23.96 29.0K
09:40 24.02 24.10 23.98 24.00 29.0K
09:45 23.96 24.04 23.96 24.04 3.0K
09:50 23.94 23.94 23.76 23.90 50.0K
09:55 23.86 23.90 23.82 23.88 7.0K
10:00 23.90 23.90 23.86 23.86 13.0K
10:05 23.84 23.84 23.76 23.76 23.0K
10:10 23.84 23.96 23.78 23.88 177.0K
10:15 23.82 23.82 23.78 23.80 20.0K
10:20 23.84 23.98 23.80 23.98 26.0K
10:25 23.96 24.26 23.94 24.26 211.0K
10:30 24.18 24.26 24.04 24.26 39.0K
10:40 24.30 24.30 24.22 24.22 7.0K
10:45 24.18 24.20 24.16 24.18 9.0K
10:50 24.18 24.20 24.16 24.20 19.0K
10:55 24.22 24.38 24.22 24.38 47.0K
11:00 24.34 24.38 24.34 24.34 3.0K
11:05 24.40 24.40 24.30 24.32 49.0K
11:10 24.30 24.32 24.30 24.32 4.0K
11:15 24.38 24.44 24.36 24.42 8.0K
11:20 24.40 24.40 24.36 24.40 7.0K
11:25 24.38 24.40 24.38 24.40 10.0K
11:30 24.36 24.42 24.36 24.40 14.0K
11:35 24.38 24.42 24.38 24.42 3.0K
11:40 24.38 24.42 24.38 24.42 12.0K
11:45 24.44 24.46 24.44 24.46 8.0K
11:50 24.44 24.48 24.44 24.48 20.0K
11:55 24.48 24.50 24.44 24.50 33.0K
13:00 24.50 24.50 24.34 24.36 31.0K
13:10 24.40 24.44 24.38 24.44 21.0K
13:15 24.42 24.44 24.36 24.42 25.0K
13:20 24.38 24.38 24.36 24.38 12.0K
13:25 24.44 24.64 24.44 24.60 110.0K
13:30 24.50 24.60 24.50 24.54 33.0K
13:35 24.56 24.62 24.56 24.56 42.0K
13:40 24.58 24.58 24.58 24.58 17.0K
13:45 24.62 24.66 24.62 24.64 44.0K
13:50 24.66 24.78 24.66 24.68 75.0K
13:55 24.64 24.70 24.62 24.68 16.0K
14:00 24.66 24.70 24.60 24.70 54.0K
14:05 24.74 24.74 24.64 24.68 19.0K
14:10 24.64 24.66 24.58 24.60 17.0K
14:15 24.58 24.60 24.52 24.60 49.0K
14:20 24.56 24.76 24.56 24.66 38.0K
14:25 24.70 24.70 24.60 24.60 10.0K
14:30 24.62 24.66 24.56 24.60 40.0K
14:35 24.58 24.58 24.58 24.58 3.0K
14:40 24.54 24.58 24.54 24.56 9.0K
14:45 24.58 24.62 24.54 24.60 17.0K
14:50 24.58 24.58 24.56 24.56 6.0K
14:55 24.56 24.58 24.56 24.58 7.0K
15:00 24.56 24.58 24.54 24.54 22.0K
15:05 24.56 24.68 24.54 24.64 24.0K
15:10 24.62 24.62 24.58 24.60 29.0K
15:15 24.56 24.58 24.48 24.54 81.0K
15:20 24.48 24.54 24.44 24.44 10.0K
15:25 24.42 24.46 24.40 24.40 14.0K
15:30 24.38 24.52 24.38 24.48 288.0K
15:35 24.46 24.52 24.46 24.52 13.0K
15:40 24.50 24.50 24.42 24.44 57.0K
15:45 24.42 24.46 24.40 24.46 60.0K
15:50 24.48 24.50 24.46 24.46 49.0K
15:55 24.38 24.52 24.38 24.38 121.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 24.46 24.80 23.76 24.38 2.4M
2025-09-25 25.10 25.38 24.02 24.30 2.4M
2025-09-24 26.46 26.46 25.10 25.14 1.7M
2025-09-23 26.76 26.92 25.68 26.18 1.7M
2025-09-22 26.68 26.98 26.08 26.76 1.7M
2025-09-19 26.36 26.90 26.18 26.26 2.1M
2025-09-18 26.32 26.86 26.16 26.36 1.8M
2025-09-17 27.84 27.84 25.94 26.44 1.7M
2025-09-16 27.26 28.00 26.92 27.86 2.9M
2025-09-15 27.20 27.50 26.72 27.26 1.2M
2025-09-12 27.48 27.48 26.18 27.24 2.2M
2025-09-11 27.48 27.52 26.80 27.40 1.7M
2025-09-10 27.38 27.70 26.66 27.26 3.0M
2025-09-09 26.96 27.84 26.60 27.40 3.1M
2025-09-08 26.10 28.14 26.08 26.96 3.1M
2025-09-05 25.62 27.06 25.62 25.94 8.0M
2025-09-04 25.54 26.36 25.18 25.62 3.6M
2025-09-03 25.04 25.74 24.64 25.54 3.7M
2025-09-02 24.78 25.22 24.38 24.60 1.7M
2025-09-01 24.36 24.88 23.92 24.78 2.7M
2025-08-29 23.50 24.72 23.32 24.34 1.7M
2025-08-28 24.24 24.24 22.74 23.58 2.4M
2025-08-27 24.96 24.96 23.68 23.90 3.3M
2025-08-26 25.00 25.04 24.00 24.88 2.0M
2025-08-25 25.24 25.68 24.92 25.42 4.0M
2025-08-22 24.64 25.42 24.60 25.20 3.6M
2025-08-21 24.10 24.98 23.90 24.64 4.0M
2025-08-20 24.00 24.78 23.68 24.10 3.1M
2025-08-19 23.02 23.98 23.02 23.76 1.5M
2025-08-18 23.42 23.98 23.30 23.40 2.2M
2025-08-15 23.26 23.72 23.04 23.50 1.3M
2025-08-14 23.90 23.90 23.26 23.40 1.2M
2025-08-13 23.48 24.36 23.48 24.00 3.4M
2025-08-12 22.90 23.80 22.76 23.70 3.1M
2025-08-11 22.84 22.94 22.22 22.70 1.4M
2025-08-08 22.18 23.38 22.18 22.78 2.5M
2025-08-07 20.90 22.50 20.90 22.42 3.1M
2025-08-06 20.94 21.08 20.58 21.00 1.3M
2025-08-05 20.36 20.88 20.36 20.80 1.0M
2025-08-04 20.10 20.58 19.98 20.46 0.5M
2025-08-01 20.55 20.70 20.00 20.15 1.0M
2025-07-31 21.00 21.00 20.40 20.55 1.4M
2025-07-30 21.20 21.50 20.95 21.00 0.8M
2025-07-29 20.85 21.20 20.80 21.20 0.5M
2025-07-28 21.25 21.30 20.90 20.90 0.9M
2025-07-25 20.95 21.40 20.95 21.20 1.0M
2025-07-24 21.35 21.35 20.95 21.05 1.2M
2025-07-23 21.20 21.80 21.20 21.40 1.5M
2025-07-22 21.15 21.30 21.00 21.15 1.2M
2025-07-21 21.05 21.25 20.90 21.15 1.0M
2025-07-18 21.50 22.30 21.35 21.50 3.2M
2025-07-17 21.45 21.50 21.15 21.35 0.8M
2025-07-16 21.10 21.95 21.10 21.60 2.5M
2025-07-15 21.35 21.45 21.05 21.20 1.9M
2025-07-14 20.85 21.50 20.85 21.35 3.0M
2025-07-11 21.00 21.35 20.80 20.85 1.4M
2025-07-10 21.15 21.45 21.00 21.10 1.6M
2025-07-09 21.15 21.25 20.85 21.25 1.1M
2025-07-08 20.90 21.50 20.60 21.35 1.6M
2025-07-07 21.20 21.20 20.65 20.85 0.5M
2025-07-04 21.10 21.30 20.65 21.20 1.8M
2025-07-03 20.85 21.00 20.50 20.95 1.9M
2025-07-02 19.94 20.95 19.94 20.95 2.1M
2025-06-30 20.25 20.35 19.60 20.05 1.4M
2025-06-27 19.44 21.35 19.26 20.10 3.2M
2025-06-26 19.26 19.46 19.12 19.26 0.7M
2025-06-25 19.58 19.74 19.14 19.26 1.3M
2025-06-24 19.34 19.64 19.34 19.58 0.8M
2025-06-23 19.12 19.60 18.98 19.36 0.8M
2025-06-20 19.20 19.28 18.72 19.24 1.5M
2025-06-19 19.74 19.80 18.82 19.14 1.9M
2025-06-18 20.40 20.45 19.86 19.94 2.0M
2025-06-17 22.00 22.00 20.40 20.60 2.0M
2025-06-16 21.30 22.35 21.30 22.00 4.3M
2025-06-13 20.00 21.80 19.94 21.35 6.3M
2025-06-12 19.66 20.30 19.22 20.00 1.7M
2025-06-11 19.30 19.58 19.28 19.48 1.4M
2025-06-10 18.86 19.44 18.86 19.34 1.2M
2025-06-09 18.80 19.20 18.80 19.00 1.5M
2025-06-06 19.20 19.40 18.78 19.00 0.9M
2025-06-05 18.60 19.22 18.60 19.20 1.6M
2025-06-04 18.58 18.86 18.42 18.78 1.0M
2025-06-03 18.60 18.60 18.36 18.60 1.1M
2025-06-02 18.24 18.50 17.94 18.38 1.3M
2025-05-30 18.44 18.44 17.98 18.14 1.3M
2025-05-29 18.60 18.80 18.50 18.62 0.7M
2025-05-28 18.36 18.60 18.20 18.58 1.1M
2025-05-27 17.90 18.20 17.84 18.18 0.5M
2025-05-26 18.10 18.10 17.80 17.88 0.4M
2025-05-23 18.20 18.34 17.82 17.94 0.3M
2025-05-22 17.78 18.38 17.52 18.20 1.1M
2025-05-21 17.70 17.80 17.40 17.78 0.8M
2025-05-20 17.76 17.78 17.40 17.68 1.0M
2025-05-19 17.42 17.64 17.26 17.60 1.3M
2025-05-16 17.74 17.74 17.26 17.42 0.4M
2025-05-15 17.40 17.70 17.38 17.64 0.4M
2025-05-14 17.38 17.70 17.38 17.62 0.3M
2025-05-13 17.50 17.62 17.24 17.46 1.1M
2025-05-12 17.68 17.68 17.40 17.48 0.6M
2025-05-09 17.72 17.88 17.42 17.82 0.5M
2025-05-08 17.76 18.00 17.62 17.80 0.9M
2025-05-07 17.86 17.90 17.56 17.76 1.3M
2025-05-06 17.66 17.86 17.40 17.86 2.1M
2025-05-02 16.92 17.42 16.58 17.40 2.0M
2025-04-30 16.40 17.20 16.22 16.92 1.9M
2025-04-29 16.68 16.68 16.42 16.44 0.3M
2025-04-28 16.40 16.80 16.34 16.66 1.1M
2025-04-25 16.80 16.80 16.36 16.46 1.0M
2025-04-24 16.38 16.76 16.28 16.76 1.3M
2025-04-23 17.06 17.20 16.30 16.42 3.5M
2025-04-22 15.22 17.72 15.22 17.10 10.5M
2025-04-17 15.22 15.38 15.22 15.30 1.0M
2025-04-16 15.28 15.52 15.24 15.32 0.9M
2025-04-15 15.12 15.38 14.90 15.34 1.9M
2025-04-14 14.64 15.06 14.64 14.94 0.7M
2025-04-11 14.58 14.64 14.10 14.48 0.8M
2025-04-10 14.38 14.66 14.24 14.48 1.3M
2025-04-09 14.18 14.48 13.80 14.14 1.6M
2025-04-08 14.30 14.68 14.08 14.30 1.4M
2025-04-07 14.38 14.98 14.00 14.22 4.5M
2025-04-03 15.28 15.46 15.18 15.40 0.9M
2025-04-02 15.30 15.32 14.80 15.32 0.8M
2025-04-01 15.10 15.40 15.10 15.20 1.2M
2025-03-31 15.00 15.40 14.66 15.30 1.9M
2025-03-28 14.96 15.22 14.86 15.02 0.4M
2025-03-27 14.84 15.04 14.78 14.96 0.6M
2025-03-26 15.10 15.10 14.80 14.82 0.5M
2025-03-25 14.84 15.00 14.84 14.96 1.3M
2025-03-24 14.86 15.08 14.82 14.86 0.6M
2025-03-21 15.36 15.42 14.96 15.10 0.9M
2025-03-20 15.52 15.52 15.28 15.36 0.8M
2025-03-19 15.66 15.76 15.46 15.52 0.7M
2025-03-18 15.78 15.78 15.60 15.68 0.8M
2025-03-17 15.70 15.92 15.52 15.68 1.2M
2025-03-14 15.54 15.64 15.40 15.56 1.4M
2025-03-13 15.70 15.76 15.40 15.56 0.8M
2025-03-12 15.76 15.94 15.52 15.64 0.9M
2025-03-11 15.76 15.80 15.48 15.70 0.8M
2025-03-10 15.66 15.80 15.56 15.80 0.8M
2025-03-07 15.44 15.88 15.44 15.62 0.8M
2025-03-06 15.50 15.76 15.38 15.56 1.0M
2025-03-05 15.10 15.52 15.10 15.34 1.2M
2025-03-04 14.96 15.14 14.90 14.96 1.3M
2025-03-03 15.00 15.16 14.82 15.00 2.4M
2025-02-28 15.54 15.58 14.92 15.02 1.5M
2025-02-27 15.00 15.80 15.00 15.52 1.6M
2025-02-26 14.98 15.12 14.96 15.00 0.9M
2025-02-25 15.14 15.26 14.92 15.00 2.0M
2025-02-24 15.20 15.44 14.96 15.16 1.6M
2025-02-21 14.82 15.20 14.54 15.20 1.5M
2025-02-20 14.84 14.84 14.62 14.74 0.6M
2025-02-19 15.12 15.14 14.70 14.84 0.9M
2025-02-18 14.80 15.28 14.78 15.12 2.2M
2025-02-17 14.50 14.92 14.38 14.80 1.5M
2025-02-14 14.10 14.44 14.08 14.38 2.6M
2025-02-13 13.96 14.18 13.84 13.96 1.3M
2025-02-12 13.96 14.10 13.94 13.96 1.8M
2025-02-11 14.12 14.12 13.94 13.96 1.1M
2025-02-10 14.18 14.26 14.00 14.02 0.8M
2025-02-07 14.26 14.30 14.02 14.08 0.7M
2025-02-06 14.18 14.38 14.12 14.20 0.8M
2025-02-05 14.10 14.24 14.00 14.18 0.9M
2025-02-04 14.40 14.40 13.90 14.10 0.3M
2025-02-03 14.40 14.40 13.86 14.02 0.8M
2025-01-28 14.12 14.42 14.12 14.30 0.4M
2025-01-27 14.14 14.28 14.10 14.12 0.7M
2025-01-24 14.22 14.28 14.08 14.14 0.3M
2025-01-23 14.14 14.40 14.04 14.08 0.1M
2025-01-22 14.54 14.56 14.20 14.20 0.8M
2025-01-21 14.50 14.52 14.38 14.48 0.4M
2025-01-20 14.22 14.56 14.22 14.42 0.6M
2025-01-17 14.10 14.36 14.10 14.22 0.4M
2025-01-16 14.00 14.10 13.92 14.02 0.6M
2025-01-15 13.88 14.00 13.82 13.94 0.4M
2025-01-14 14.00 14.00 13.78 13.88 0.3M
2025-01-13 13.88 13.88 13.70 13.72 0.6M
2025-01-10 14.00 14.02 13.80 13.88 0.6M
2025-01-09 14.26 14.26 13.98 14.00 0.4M
2025-01-08 14.22 14.32 14.04 14.04 0.4M
2025-01-07 14.18 14.34 14.10 14.22 0.8M
2025-01-06 14.42 14.46 14.16 14.22 0.5M
2025-01-03 14.38 14.48 14.30 14.38 0.6M
2025-01-02 14.32 14.38 14.10 14.20 1.1M