Luk Fook Holdings International Ltd (0590)

0590
🏛️ 홍콩 →
24.56
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 21.56 21.56 20.81 20.91 0.2M
2023-12-28 20.66 21.66 20.61 21.41 0.4M
2023-12-27 20.56 20.66 20.36 20.66 0.1M
2023-12-22 21.06 21.21 20.46 20.56 0.6M
2023-12-21 20.96 21.26 20.96 21.11 0.1M
2023-12-20 21.51 21.56 21.11 21.21 0.2M
2023-12-19 21.46 21.66 21.31 21.56 0.2M
2023-12-18 21.46 21.76 21.41 21.51 0.7M
2023-12-15 21.11 21.61 21.11 21.51 0.4M
2023-12-14 20.86 21.36 20.66 20.76 0.3M
2023-12-13 21.41 21.46 20.66 20.86 0.7M
2023-12-12 21.41 21.61 20.86 21.56 0.5M
2023-12-11 21.66 21.86 21.11 21.66 0.3M
2023-12-08 22.46 22.46 21.81 21.91 0.5M
2023-12-07 22.91 22.91 22.41 22.71 0.2M
2023-12-06 22.11 22.61 21.91 22.61 0.3M
2023-12-05 22.41 22.86 21.96 22.16 0.5M
2023-12-04 22.01 22.36 21.46 22.26 0.9M
2023-12-01 21.76 22.21 21.41 21.86 1.3M
2023-11-30 20.71 22.21 20.21 21.76 3.2M
2023-11-29 20.26 20.41 19.78 20.26 0.5M
2023-11-28 20.01 20.56 19.96 20.31 0.4M
2023-11-27 20.06 20.16 19.72 19.94 0.2M
2023-11-24 20.41 20.86 19.88 20.31 0.8M
2023-11-23 20.21 20.86 19.96 20.41 0.7M
2023-11-22 19.96 20.01 19.72 19.80 0.1M
2023-11-21 19.44 20.11 19.44 19.84 0.8M
2023-11-20 19.23 19.64 19.23 19.46 0.1M
2023-11-17 19.56 19.58 19.29 19.29 0.1M
2023-11-16 19.72 19.88 19.54 19.76 0.2M
2023-11-15 19.35 19.72 19.33 19.72 0.2M
2023-11-14 19.07 19.27 18.89 19.09 0.2M
2023-11-13 18.73 18.99 18.73 18.87 0.1M
2023-11-10 19.03 19.03 18.71 18.83 0.3M
2023-11-09 19.23 19.31 18.99 19.15 0.4M
2023-11-08 19.33 19.36 19.17 19.21 0.2M
2023-11-07 19.52 19.64 19.17 19.33 0.5M
2023-11-06 19.60 19.96 19.56 19.66 0.2M
2023-11-03 19.36 19.70 19.31 19.58 0.3M
2023-11-02 19.36 19.52 19.25 19.42 0.3M
2023-11-01 19.25 19.36 19.17 19.31 0.8M
2023-10-31 19.48 19.50 19.23 19.35 0.3M
2023-10-30 19.68 19.82 19.52 19.58 0.2M
2023-10-27 19.92 19.92 19.56 19.78 0.2M
2023-10-26 19.84 19.84 19.48 19.56 0.2M
2023-10-25 19.76 19.86 19.48 19.56 0.5M
2023-10-24 19.78 19.78 19.19 19.54 1.0M
2023-10-20 20.11 20.26 19.50 19.70 0.8M
2023-10-19 20.46 20.56 19.56 20.46 1.4M
2023-10-18 20.66 20.66 20.46 20.46 0.3M
2023-10-17 20.76 20.91 20.46 20.61 0.3M
2023-10-16 21.36 21.36 20.76 20.91 0.2M
2023-10-13 21.26 21.26 21.01 21.21 0.2M
2023-10-12 21.46 21.46 20.71 21.26 0.5M
2023-10-11 21.16 21.36 20.81 20.86 0.3M
2023-10-10 21.31 21.36 20.66 21.16 0.9M
2023-10-09 21.31 21.56 21.06 21.06 0.4M
2023-10-06 20.66 21.61 20.51 21.46 0.8M
2023-10-05 20.91 21.41 20.76 20.96 1.0M
2023-10-04 20.11 21.06 20.11 20.61 0.8M
2023-10-03 20.46 20.76 19.88 20.56 1.1M
2023-09-29 20.36 20.56 20.06 20.26 0.6M
2023-09-28 20.26 20.61 20.26 20.41 0.2M
2023-09-27 20.21 20.66 20.21 20.41 0.5M
2023-09-26 19.94 21.01 19.94 20.21 0.6M
2023-09-25 19.86 19.90 19.76 19.88 0.1M
2023-09-22 19.84 20.11 19.80 20.01 0.7M
2023-09-21 19.80 19.86 19.66 19.72 0.9M
2023-09-20 19.70 19.94 19.70 19.86 0.6M
2023-09-19 19.76 19.86 19.48 19.86 0.2M
2023-09-18 20.06 20.06 19.52 19.68 0.2M
2023-09-15 19.88 20.46 19.88 20.11 0.6M
2023-09-14 19.96 20.26 19.82 20.16 0.6M
2023-09-13 19.80 19.92 19.62 19.86 0.3M
2023-09-12 19.68 19.96 19.66 19.84 0.4M
2023-09-11 19.80 19.86 19.66 19.74 0.4M
2023-09-07 19.66 19.90 19.66 19.86 0.2M
2023-09-06 19.68 19.86 19.48 19.74 0.6M
2023-09-05 19.66 19.86 19.66 19.76 0.2M
2023-09-04 19.35 19.80 19.25 19.76 0.5M
2023-08-31 19.54 19.54 19.35 19.42 1.0M
2023-08-30 19.56 19.60 19.36 19.42 0.6M
2023-08-29 19.15 19.46 19.15 19.40 0.5M
2023-08-28 19.56 19.56 19.09 19.15 0.2M
2023-08-25 19.40 19.60 19.25 19.46 0.1M
2023-08-24 18.97 19.62 18.97 19.40 0.5M
2023-08-23 19.23 19.25 18.87 18.99 0.3M
2023-08-22 18.93 19.54 18.83 19.38 0.3M
2023-08-21 19.66 19.66 19.19 19.29 0.9M
2023-08-18 19.76 20.11 19.58 19.72 0.5M
2023-08-17 19.72 19.86 19.23 19.84 1.2M
2023-08-16 20.11 20.11 19.70 19.94 0.8M
2023-08-15 20.01 20.26 19.88 20.16 0.4M
2023-08-14 20.26 20.31 19.96 20.21 0.4M
2023-08-11 20.66 20.76 20.31 20.36 0.3M
2023-08-10 20.56 20.91 20.31 20.81 0.4M
2023-08-09 20.56 20.71 20.06 20.51 0.5M
2023-08-08 20.56 20.91 20.51 20.71 0.7M
2023-08-07 20.66 20.96 20.41 20.76 0.2M
2023-08-04 21.11 21.11 20.71 20.96 0.2M
2023-08-03 21.46 21.51 20.86 21.06 0.4M
2023-08-02 20.86 21.41 20.66 21.21 0.5M
2023-08-01 20.66 21.16 20.46 21.16 1.1M
2023-07-31 20.91 21.01 20.21 20.51 1.2M
2023-07-28 21.16 21.16 20.46 20.66 0.6M
2023-07-27 20.86 21.16 20.56 20.91 0.8M
2023-07-26 20.41 21.01 20.41 20.91 0.5M
2023-07-25 20.26 20.56 20.16 20.56 0.5M
2023-07-24 20.31 20.36 19.76 19.96 0.4M
2023-07-21 20.11 20.46 19.86 20.41 0.8M
2023-07-20 20.41 20.56 19.96 20.11 0.4M
2023-07-19 20.51 20.51 20.01 20.41 0.4M
2023-07-18 20.26 20.66 20.21 20.51 0.9M
2023-07-14 19.90 20.46 19.90 20.26 0.7M
2023-07-13 19.56 19.84 19.48 19.60 0.6M
2023-07-12 19.50 19.50 19.17 19.50 0.6M
2023-07-11 19.01 19.48 18.83 19.40 1.7M
2023-07-10 18.61 19.21 18.61 18.93 0.8M
2023-07-07 19.09 19.09 18.61 18.81 1.2M
2023-07-06 19.35 19.38 18.63 19.05 1.5M
2023-07-05 19.54 19.72 19.27 19.29 0.8M
2023-07-04 19.96 20.06 19.31 19.46 1.3M
2023-07-03 20.21 20.41 19.72 19.74 0.8M
2023-06-30 20.41 20.61 19.96 20.01 0.9M
2023-06-29 19.82 20.56 19.07 20.51 1.6M
2023-06-28 22.86 22.86 18.95 19.64 5.8M
2023-06-27 23.46 23.46 22.81 23.16 0.9M
2023-06-26 23.46 24.01 23.46 23.71 0.7M
2023-06-23 23.01 23.81 23.01 23.71 0.3M
2023-06-21 23.76 23.76 23.16 23.21 0.1M
2023-06-20 23.56 23.76 23.36 23.51 0.1M
2023-06-19 23.66 23.81 23.66 23.81 0.2M
2023-06-16 23.56 24.26 23.51 23.81 0.6M
2023-06-15 23.66 23.96 23.36 23.96 0.5M
2023-06-14 23.76 23.81 23.26 23.36 0.1M
2023-06-13 23.16 23.71 23.16 23.41 0.4M
2023-06-12 23.76 23.76 23.21 23.26 0.3M
2023-06-09 23.46 23.66 23.11 23.21 0.4M
2023-06-08 23.21 23.66 23.16 23.46 0.3M
2023-06-07 22.91 23.86 22.91 23.36 0.5M
2023-06-06 22.46 23.01 22.36 22.91 0.6M
2023-06-05 22.26 22.61 22.06 22.31 0.3M
2023-06-02 21.66 22.36 21.21 22.16 0.5M
2023-06-01 21.46 21.46 20.96 21.16 0.5M
2023-05-31 21.56 21.86 20.76 21.36 1.2M
2023-05-30 21.41 21.66 21.36 21.56 0.6M
2023-05-29 22.31 22.31 21.46 21.71 0.3M
2023-05-25 22.36 22.36 21.46 22.16 0.7M
2023-05-24 23.16 23.16 21.81 22.31 0.5M
2023-05-23 23.46 23.61 22.76 23.11 0.5M
2023-05-22 23.56 23.56 23.01 23.36 0.5M
2023-05-19 23.56 23.61 23.26 23.56 0.5M
2023-05-18 23.66 23.71 23.46 23.66 0.3M
2023-05-17 24.11 24.11 23.21 23.46 1.1M
2023-05-16 24.61 24.61 23.71 24.01 0.8M
2023-05-15 23.46 24.61 23.46 24.41 0.4M
2023-05-12 23.71 23.81 23.56 23.76 0.3M
2023-05-11 23.91 23.91 23.06 23.66 0.7M
2023-05-10 24.06 24.26 23.61 23.81 0.3M
2023-05-09 24.56 24.61 23.51 24.01 0.9M
2023-05-08 24.95 25.15 24.61 24.71 0.1M
2023-05-05 25.15 25.15 24.81 24.95 0.2M
2023-05-04 25.10 25.85 24.85 24.95 0.6M
2023-05-03 24.95 25.15 24.81 24.81 0.1M
2023-05-02 25.40 25.45 24.81 25.20 0.4M
2023-04-28 25.35 25.55 24.81 25.05 0.3M
2023-04-27 24.90 25.25 24.41 25.25 0.3M
2023-04-26 25.15 25.15 24.46 24.56 0.4M
2023-04-25 25.60 25.60 24.56 24.71 0.3M
2023-04-24 26.20 26.20 25.00 25.40 0.3M
2023-04-21 26.05 26.30 25.45 25.55 0.4M
2023-04-20 25.70 26.25 25.70 26.05 0.3M
2023-04-19 26.45 26.45 25.45 25.70 0.5M
2023-04-18 26.25 26.45 25.75 26.25 0.4M
2023-04-17 26.45 26.85 26.10 26.20 0.6M
2023-04-14 26.95 27.10 25.95 26.25 0.8M
2023-04-13 26.45 26.45 25.75 26.00 0.3M
2023-04-12 26.90 27.00 26.50 26.75 0.4M
2023-04-11 27.05 27.05 26.45 27.00 0.4M
2023-04-06 26.20 27.20 25.90 27.15 0.9M
2023-04-04 25.40 26.50 25.40 26.35 0.4M
2023-04-03 25.45 26.10 25.30 26.05 0.7M
2023-03-31 24.95 25.30 24.76 25.05 0.3M
2023-03-30 24.85 25.10 24.41 24.81 0.3M
2023-03-29 25.05 25.30 24.85 25.10 0.2M
2023-03-28 25.85 25.85 24.76 25.05 0.3M
2023-03-27 25.85 25.85 25.15 25.15 0.1M
2023-03-24 25.45 25.90 25.10 25.75 0.8M
2023-03-23 25.95 26.15 25.45 25.65 0.4M
2023-03-22 27.10 27.10 26.15 26.15 0.5M
2023-03-21 25.55 27.25 25.55 27.10 1.2M
2023-03-20 25.85 26.45 25.15 25.40 0.7M
2023-03-17 25.35 26.55 25.30 26.35 0.9M
2023-03-16 25.00 25.15 24.66 25.05 0.4M
2023-03-15 25.75 25.75 25.15 25.25 0.2M
2023-03-14 25.70 25.70 25.25 25.25 0.4M
2023-03-13 24.95 25.75 24.81 25.25 0.3M
2023-03-10 24.95 25.25 24.56 25.00 0.5M
2023-03-09 26.10 26.35 25.35 25.35 0.2M
2023-03-08 27.15 27.15 25.60 25.90 0.6M
2023-03-07 26.90 27.15 26.35 26.75 0.5M
2023-03-06 26.90 27.00 26.60 26.75 0.4M
2023-03-03 26.30 26.85 26.05 26.80 0.6M
2023-03-02 25.90 26.15 25.85 26.10 0.3M
2023-03-01 24.76 26.00 24.76 25.90 0.5M
2023-02-28 24.95 25.30 24.90 25.00 0.6M
2023-02-27 24.66 25.80 24.56 25.15 0.3M
2023-02-24 24.85 25.05 24.71 24.90 0.1M
2023-02-23 25.00 25.00 24.71 24.95 0.3M
2023-02-22 24.61 25.20 24.46 25.00 0.4M
2023-02-21 24.85 25.35 24.56 24.81 0.2M
2023-02-20 24.95 25.45 24.31 24.95 0.5M
2023-02-17 25.55 25.55 24.71 24.81 1.0M
2023-02-16 26.20 27.15 25.45 25.85 0.5M
2023-02-15 25.95 26.00 25.60 25.95 0.6M
2023-02-14 25.70 26.70 25.70 26.35 0.4M
2023-02-13 25.25 26.45 25.05 26.30 0.7M
2023-02-10 26.05 26.20 25.35 25.35 0.8M
2023-02-09 25.60 26.20 25.55 26.00 0.3M
2023-02-08 25.90 26.25 25.65 25.95 0.5M
2023-02-07 26.50 26.60 26.00 26.05 0.3M
2023-02-06 26.70 26.70 25.95 26.25 0.4M
2023-02-03 27.20 27.20 26.50 26.75 0.5M
2023-02-02 27.35 27.50 26.70 27.25 0.5M
2023-02-01 27.35 27.55 26.45 27.10 1.0M
2023-01-31 26.45 27.40 26.15 27.10 0.8M
2023-01-30 28.35 28.35 26.35 26.55 1.1M
2023-01-27 26.95 29.45 26.90 28.65 2.6M
2023-01-26 27.25 27.25 26.45 26.70 0.5M
2023-01-20 27.15 27.30 26.80 26.95 0.3M
2023-01-19 26.65 27.75 26.55 27.15 1.6M
2023-01-18 26.50 26.85 26.20 26.70 0.3M
2023-01-17 26.55 26.70 26.00 26.65 0.9M
2023-01-16 25.45 26.75 25.35 26.55 1.5M
2023-01-13 25.45 25.55 24.85 25.40 0.5M
2023-01-12 24.95 25.60 24.95 25.45 0.6M
2023-01-11 26.15 26.15 25.00 25.15 0.9M
2023-01-10 26.60 26.60 25.50 25.95 1.2M
2023-01-09 27.55 27.90 25.75 26.40 1.3M
2023-01-06 27.05 28.25 26.65 27.15 4.1M
2023-01-05 26.60 27.85 26.45 27.05 3.6M
2023-01-04 23.96 26.75 23.96 26.45 4.4M
2023-01-03 23.16 24.16 23.01 24.01 1.7M