0590 Geçmiş veriler - Luk Fook Holdings (International) Limited | Makkler

0590 Geçmiş veriler - Luk Fook Holdings (International) Limited | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	HKD 21,18	+%0,86	HKD 20,90	HKD 21,32	HKD 20,84	1,09M
2026-09-29	HKD 21,00	-%0,38	HKD 21,08	HKD 21,08	HKD 20,72	681,00K
2026-09-28	HKD 21,08	%0,00	HKD 21,26	HKD 21,26	HKD 20,64	1,04M
2026-09-25	HKD 21,08	-%0,57	HKD 21,08	HKD 21,20	HKD 20,72	796,33K
2026-09-24	HKD 21,20	-%0,93	HKD 21,40	HKD 21,40	HKD 21,00	1,08M
2026-09-23	HKD 21,40	+%0,66	HKD 21,16	HKD 21,54	HKD 21,16	896,74K
2026-09-22	HKD 21,26	-%0,28	HKD 21,56	HKD 21,56	HKD 21,10	878,00K
2026-09-21	HKD 21,32	+%1,23	HKD 21,16	HKD 21,50	HKD 21,06	895,15K
2026-09-18	HKD 21,06	-%0,66	HKD 21,24	HKD 21,24	HKD 20,88	1,17M
2026-09-17	HKD 21,20	+%0,47	HKD 21,10	HKD 21,26	HKD 20,60	1,66M
2026-09-16	HKD 21,10	+%0,86	HKD 21,26	HKD 21,26	HKD 20,68	1,08M
2026-09-15	HKD 20,92	-%1,97	HKD 21,36	HKD 21,36	HKD 20,80	1,72M
2026-09-14	HKD 21,34	-%1,84	HKD 21,34	HKD 21,74	HKD 21,10	1,22M
2026-09-11	HKD 21,74	+%1,59	HKD 21,18	HKD 21,76	HKD 20,84	6,91M
2026-09-10	HKD 21,40	-%1,47	HKD 21,90	HKD 21,90	HKD 21,10	2,11M
2026-09-09	HKD 21,72	-%0,91	HKD 22,00	HKD 22,00	HKD 21,40	2,00M
2026-09-08	HKD 21,92	+%1,58	HKD 21,68	HKD 22,02	HKD 21,48	873,07K
2026-09-07	HKD 21,58	-%1,82	HKD 22,14	HKD 22,14	HKD 21,46	774,00K
2026-09-04	HKD 21,98	+%1,85	HKD 21,98	HKD 22,14	HKD 21,78	2,09M
2026-09-03	HKD 21,58	+%0,09	HKD 21,56	HKD 22,20	HKD 21,50	1,83M
2026-09-02	HKD 21,56	+%0,84	HKD 21,38	HKD 21,74	HKD 20,84	1,86M
2026-09-01	HKD 21,38	-%1,47	HKD 21,62	HKD 22,02	HKD 21,16	3,05M
2026-08-31	HKD 21,70	-%9,05	HKD 23,82	HKD 23,82	HKD 21,50	4,30M
2026-08-28	HKD 23,86	+%1,97	HKD 23,98	HKD 23,98	HKD 23,16	1,14M
2026-08-27	HKD 23,40	-%1,68	HKD 23,90	HKD 23,90	HKD 23,12	1,76M
2026-08-26	HKD 23,80	-%1,41	HKD 24,14	HKD 24,48	HKD 23,64	1,81M
2026-08-25	HKD 24,14	-%4,74	HKD 24,72	HKD 25,00	HKD 23,92	2,49M
2026-08-24	HKD 25,34	-%1,78	HKD 25,90	HKD 26,20	HKD 25,32	2,14M
2026-08-21	HKD 25,80	-%1,53	HKD 26,16	HKD 26,16	HKD 25,34	1,78M
2026-08-20	HKD 26,20	+%7,11	HKD 24,52	HKD 26,62	HKD 24,52	2,87M
2026-08-19	HKD 24,46	+%0,16	HKD 24,42	HKD 24,76	HKD 24,12	846,03K
2026-08-18	HKD 24,42	+%0,33	HKD 24,34	HKD 24,70	HKD 24,22	788,00K
2026-08-17	HKD 24,34	+%0,16	HKD 24,40	HKD 24,78	HKD 24,30	467,07K
2026-08-14	HKD 24,30	+%0,33	HKD 24,24	HKD 24,50	HKD 23,90	1,18M
2026-08-13	HKD 24,22	-%1,30	HKD 24,96	HKD 24,98	HKD 24,10	1,02M
2026-08-12	HKD 24,54	-%2,93	HKD 24,94	HKD 25,20	HKD 24,46	1,49M
2026-08-11	HKD 25,28	-%4,39	HKD 26,58	HKD 26,66	HKD 25,20	1,30M
2026-08-10	HKD 26,44	+%4,42	HKD 25,58	HKD 26,76	HKD 25,50	2,21M
2026-08-07	HKD 25,32	-%0,47	HKD 25,44	HKD 25,58	HKD 25,00	1,44M
2026-08-06	HKD 25,44	+%0,39	HKD 25,70	HKD 25,92	HKD 25,26	1,23M
2026-08-05	HKD 25,34	+%1,85	HKD 24,96	HKD 25,44	HKD 24,40	1,41M
2026-08-04	HKD 24,88	-%2,20	HKD 25,46	HKD 25,78	HKD 24,50	1,49M
2026-08-03	HKD 25,44	+%3,25	HKD 24,88	HKD 25,64	HKD 24,36	2,20M
2026-07-31	HKD 24,64	+%1,90	HKD 24,10	HKD 24,70	HKD 23,96	918,00K
2026-07-30	HKD 24,18	-%0,90	HKD 24,40	HKD 24,56	HKD 24,02	713,10K
2026-07-29	HKD 24,40	-%0,16	HKD 24,44	HKD 24,78	HKD 24,16	931,65K
2026-07-28	HKD 24,44	-%1,13	HKD 24,80	HKD 24,90	HKD 24,02	1,27M
2026-07-27	HKD 24,72	+%2,74	HKD 24,00	HKD 24,80	HKD 23,98	993,31K
2026-07-24	HKD 24,06	-%1,47	HKD 24,42	HKD 24,88	HKD 23,82	1,57M
2026-07-23	HKD 24,42	+%1,16	HKD 24,20	HKD 24,74	HKD 23,76	1,93M
2026-07-22	HKD 24,14	+%4,59	HKD 22,96	HKD 24,50	HKD 22,92	2,62M
2026-07-21	HKD 23,08	+%0,61	HKD 23,06	HKD 23,32	HKD 22,74	568,02K
2026-07-20	HKD 22,94	+%0,88	HKD 23,08	HKD 23,24	HKD 22,74	350,62K
2026-07-17	HKD 22,74	-%1,13	HKD 23,36	HKD 23,50	HKD 22,50	752,88K
2026-07-16	HKD 23,00	+%0,09	HKD 23,38	HKD 23,38	HKD 22,96	643,30K
2026-07-15	HKD 22,98	+%1,68	HKD 22,60	HKD 23,10	HKD 22,60	560,00K
2026-07-14	HKD 22,60	+%0,36	HKD 22,32	HKD 22,72	HKD 21,86	1,06M
2026-07-13	HKD 22,52	+%0,45	HKD 22,78	HKD 22,78	HKD 22,18	578,04K
2026-07-10	HKD 22,42	-%0,71	HKD 22,60	HKD 23,10	HKD 22,40	607,00K
2026-07-09	HKD 22,58	-%1,14	HKD 23,06	HKD 23,06	HKD 22,32	720,63K
2026-07-08	HKD 22,84	+%0,62	HKD 22,70	HKD 23,12	HKD 22,56	690,41K
2026-07-07	HKD 22,70	-%0,44	HKD 22,52	HKD 22,84	HKD 22,28	1,02M
2026-07-06	HKD 22,80	%0,00	HKD 22,84	HKD 23,16	HKD 22,62	737,16K
2026-07-03	HKD 22,80	+%2,80	HKD 22,62	HKD 23,38	HKD 22,62	1,37M
2026-07-02	HKD 22,18	+%0,18	HKD 22,46	HKD 22,80	HKD 22,06	1,43M
2026-06-30	HKD 22,14	+%1,00	HKD 21,50	HKD 22,24	HKD 21,44	1,30M
2026-06-29	HKD 21,92	+%0,46	HKD 21,92	HKD 22,70	HKD 21,66	2,00M
2026-06-26	HKD 21,82	+%6,75	HKD 21,78	HKD 22,10	HKD 20,60	3,21M
2026-06-25	HKD 20,44	-%3,49	HKD 21,80	HKD 21,80	HKD 20,28	1,47M
2026-06-24	HKD 21,18	-%4,16	HKD 21,92	HKD 22,30	HKD 20,84	1,51M
2026-06-23	HKD 22,10	-%2,64	HKD 22,48	HKD 22,64	HKD 21,90	1,14M
2026-06-22	HKD 22,70	-%0,26	HKD 22,50	HKD 22,78	HKD 22,10	1,05M
2026-06-18	HKD 22,76	-%1,64	HKD 23,36	HKD 23,36	HKD 22,42	1,35M
2026-06-17	HKD 23,14	-%0,34	HKD 22,92	HKD 23,54	HKD 22,92	988,00K
2026-06-16	HKD 23,22	+%0,09	HKD 23,20	HKD 23,50	HKD 22,92	639,02K
2026-06-15	HKD 23,20	+%2,93	HKD 23,02	HKD 23,50	HKD 22,36	2,16M
2026-06-12	HKD 22,54	+%5,13	HKD 21,50	HKD 22,78	HKD 21,50	2,26M
2026-06-11	HKD 21,44	+%4,59	HKD 21,34	HKD 22,44	HKD 21,16	4,88M
2026-06-10	HKD 20,50	+%0,89	HKD 20,08	HKD 20,52	HKD 20,00	1,31M
2026-06-09	HKD 20,32	+%1,50	HKD 20,38	HKD 20,38	HKD 19,51	1,34M
2026-06-08	HKD 20,02	-%2,72	HKD 20,50	HKD 20,50	HKD 19,80	1,29M
2026-06-05	HKD 20,58	-%1,44	HKD 20,72	HKD 20,90	HKD 20,52	552,03K
2026-06-04	HKD 20,88	+%0,10	HKD 20,78	HKD 21,00	HKD 20,74	493,00K
2026-06-03	HKD 20,86	-%2,07	HKD 21,18	HKD 21,20	HKD 20,68	532,00K
2026-06-02	HKD 21,30	-%1,30	HKD 21,50	HKD 21,72	HKD 21,16	543,00K
2026-06-01	HKD 21,58	+%3,15	HKD 20,96	HKD 21,70	HKD 20,96	1,40M
2026-05-29	HKD 20,92	+%0,10	HKD 20,90	HKD 21,20	HKD 20,84	624,93K
2026-05-28	HKD 20,90	-%1,23	HKD 21,26	HKD 21,34	HKD 20,60	669,00K
2026-05-27	HKD 21,16	-%2,94	HKD 21,84	HKD 21,86	HKD 20,94	1,18M
2026-05-26	HKD 21,80	+%3,02	HKD 21,18	HKD 21,92	HKD 20,76	1,17M