Lam Soon Hong Kong Ltd (0411)

0411
🏛️ Hong Kong →
11.50
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 15.20 15.20 14.92 14.92 0.0M
2021-12-30 15.24 15.24 15.24 15.24 0.0M
2021-12-29 15.20 15.20 15.20 15.20 0.0M
2021-12-28 15.24 15.24 15.24 15.24 0.0M
2021-12-24 15.24 15.24 15.24 15.24 0.0M
2021-12-23 15.24 15.24 15.24 15.24 0.0M
2021-12-22 15.20 15.20 15.20 15.20 0.0M
2021-12-21 15.00 15.00 15.00 15.00 0.0M
2021-12-20 15.30 15.30 15.00 15.00 0.0M
2021-12-17 15.30 15.30 15.30 15.30 0.0M
2021-12-16 15.40 15.40 15.40 15.40 0.0M
2021-12-15 15.50 15.50 15.30 15.50 0.0M
2021-12-14 15.48 15.50 15.30 15.30 0.0M
2021-12-13 15.40 15.40 15.40 15.40 0.0M
2021-12-10 15.40 15.40 15.40 15.40 0.0M
2021-12-09 15.40 15.40 15.40 15.40 0.0M
2021-12-08 15.50 15.50 15.40 15.40 0.0M
2021-12-07 15.60 15.60 15.60 15.50 0.0M
2021-12-06 15.40 15.60 15.30 15.60 0.4M
2021-12-03 15.40 15.40 15.40 15.40 0.0M
2021-12-02 15.50 15.50 15.40 15.40 0.0M
2021-12-01 15.50 15.50 15.50 15.50 0.0M
2021-11-30 15.50 15.50 15.40 15.40 0.0M
2021-11-29 15.50 15.50 15.50 15.50 0.0M
2021-11-26 15.50 15.50 15.50 15.50 0.0M
2021-11-25 15.60 15.60 15.60 15.60 0.0M
2021-11-24 15.60 15.60 15.60 15.60 0.0M
2021-11-23 15.50 15.50 15.50 15.50 0.0M
2021-11-22 15.60 15.60 15.50 15.50 0.0M
2021-11-19 15.60 15.60 15.60 15.60 0.0M
2021-11-18 15.70 15.70 15.70 15.70 0.0M
2021-11-17 15.67 15.67 15.67 15.67 0.0M
2021-11-16 15.67 15.67 15.67 15.67 0.0M
2021-11-15 16.00 16.00 16.00 16.00 0.0M
2021-11-12 16.00 16.20 16.00 16.00 0.0M
2021-11-11 15.50 15.50 15.50 15.50 0.0M
2021-11-10 15.60 15.60 15.50 15.50 0.0M
2021-11-09 15.60 15.60 15.60 15.60 0.0M
2021-11-08 15.60 15.60 15.60 15.60 0.0M
2021-11-05 15.50 15.50 15.50 15.50 0.0M
2021-11-04 15.50 15.50 15.50 15.50 0.0M
2021-11-03 15.50 15.50 15.50 15.50 0.0M
2021-11-02 15.60 15.60 15.60 15.60 0.0M
2021-11-01 15.60 15.60 15.60 15.60 0.0M
2021-10-29 15.50 15.50 15.50 15.50 0.0M
2021-10-28 15.60 15.60 15.50 15.50 0.0M
2021-10-27 15.60 15.60 15.60 15.60 0.0M
2021-10-26 15.60 15.60 15.60 15.60 0.0M
2021-10-25 15.60 15.60 15.60 15.60 0.0M
2021-10-22 15.60 15.60 15.60 15.60 0.0M
2021-10-21 15.60 15.60 15.60 15.60 0.0M
2021-10-20 15.50 15.50 15.50 15.50 0.0M
2021-10-19 15.50 15.50 15.50 15.50 0.0M
2021-10-18 15.44 15.44 15.44 15.44 0.0M
2021-10-15 15.44 15.44 15.44 15.44 0.0M
2021-10-12 15.20 15.20 15.20 15.20 0.0M
2021-10-11 15.20 15.20 15.20 15.20 0.0M
2021-10-08 15.10 15.10 15.10 15.10 0.0M
2021-10-07 15.10 15.10 15.10 15.10 0.0M
2021-10-06 15.20 15.20 15.10 15.10 0.0M
2021-10-05 15.10 15.20 15.10 15.20 0.0M
2021-10-04 15.10 15.10 15.10 15.10 0.0M
2021-09-30 15.10 15.10 15.00 15.00 0.0M
2021-09-29 15.10 15.10 15.10 15.10 0.0M
2021-09-28 15.10 15.10 15.10 15.10 0.0M
2021-09-27 15.10 15.10 15.10 15.10 0.0M
2021-09-24 15.00 15.10 15.00 15.10 0.0M
2021-09-23 15.00 15.00 15.00 15.00 0.0M
2021-09-21 15.00 15.00 14.90 14.90 0.0M
2021-09-20 15.00 15.00 14.90 14.90 0.0M
2021-09-17 15.10 15.10 15.10 15.10 0.0M
2021-09-16 15.08 15.10 15.08 15.10 0.0M
2021-09-15 15.10 15.10 15.10 15.10 0.0M
2021-09-14 15.10 15.10 15.10 15.10 0.0M
2021-09-13 15.00 15.00 15.00 15.00 0.0M
2021-09-10 15.20 15.20 15.10 15.10 0.0M
2021-09-09 15.20 15.20 15.20 15.20 0.0M
2021-09-08 15.10 15.10 15.10 15.10 0.0M
2021-09-07 15.00 15.00 15.00 15.00 0.0M
2021-09-06 14.90 14.90 14.90 15.00 0.0M
2021-09-03 14.90 14.90 14.90 14.90 0.0M
2021-09-02 14.92 14.92 14.80 14.80 0.0M
2021-09-01 14.88 14.88 14.88 14.88 0.0M
2021-08-31 14.90 14.90 14.80 14.80 0.0M
2021-08-30 15.00 15.00 15.00 15.00 0.0M
2021-08-27 14.88 14.90 14.88 14.90 0.0M
2021-08-26 14.70 14.70 14.70 14.70 0.0M
2021-08-25 15.00 15.00 14.60 14.60 0.1M
2021-08-24 15.00 15.00 15.00 15.00 0.0M
2021-08-23 15.00 15.00 15.00 15.00 0.0M
2021-08-20 15.00 15.00 15.00 15.00 0.0M
2021-08-19 15.02 15.02 15.00 15.00 0.0M
2021-08-18 15.40 15.42 15.40 15.16 0.0M
2021-08-17 15.30 15.40 15.30 15.40 0.0M
2021-08-16 15.40 15.40 15.40 15.40 0.0M
2021-08-13 15.00 15.00 15.00 15.00 0.0M
2021-08-12 15.10 15.20 15.10 15.00 0.0M
2021-08-11 15.10 15.10 15.10 15.10 0.0M
2021-08-10 15.00 15.00 15.00 15.00 0.0M
2021-08-09 15.20 15.20 15.18 15.20 0.0M
2021-08-06 15.00 15.00 15.00 15.00 0.0M
2021-08-05 15.00 15.00 14.90 14.90 0.0M
2021-08-04 15.00 15.00 15.00 15.00 0.0M
2021-08-03 15.00 15.00 14.90 15.00 0.0M
2021-08-02 15.00 15.00 15.00 15.00 0.0M
2021-07-30 15.06 15.06 15.00 15.00 0.0M
2021-07-29 15.06 15.06 15.06 15.06 0.0M
2021-07-28 15.06 15.06 15.06 15.06 0.0M
2021-07-27 15.06 15.06 15.06 15.06 0.0M
2021-07-26 15.10 15.10 15.06 15.06 0.0M
2021-07-23 15.10 15.10 15.10 15.10 0.0M
2021-07-22 15.10 15.10 15.10 15.10 0.0M
2021-07-21 15.40 15.40 15.00 15.10 0.0M
2021-07-20 15.00 15.00 15.00 15.00 0.0M
2021-07-19 15.00 15.00 15.00 15.00 0.0M
2021-07-16 15.00 15.00 15.00 15.00 0.0M
2021-07-15 15.00 15.00 15.00 15.00 0.0M
2021-07-14 15.00 15.00 15.00 15.00 0.0M
2021-07-13 15.00 15.00 15.00 15.00 0.0M
2021-07-12 15.00 15.00 15.00 15.00 0.0M
2021-07-09 15.00 15.00 15.00 15.00 0.0M
2021-07-08 14.98 15.00 14.98 15.00 0.0M
2021-07-07 14.60 14.60 14.60 14.60 0.0M
2021-07-06 14.58 14.58 14.58 14.60 0.0M
2021-07-05 15.00 15.00 15.00 15.00 0.0M
2021-07-02 15.00 15.00 15.00 15.00 0.0M
2021-06-29 15.20 15.20 15.00 15.00 0.0M
2021-06-28 15.00 15.00 15.00 15.00 0.0M
2021-06-25 15.00 15.00 15.00 15.00 0.0M
2021-06-24 15.00 15.00 15.00 15.00 0.0M
2021-06-23 15.00 15.00 15.00 15.00 0.0M
2021-06-22 15.10 15.10 15.00 15.00 0.0M
2021-06-21 15.00 15.00 15.00 15.00 0.0M
2021-06-18 15.20 15.20 15.00 15.00 0.0M
2021-06-17 15.00 15.20 15.00 15.20 0.0M
2021-06-16 15.00 15.00 15.00 15.00 0.0M
2021-06-15 15.20 15.20 15.00 15.00 0.0M
2021-06-11 15.04 15.06 15.00 15.00 0.0M
2021-06-10 15.10 15.10 15.04 15.04 0.0M
2021-06-09 15.10 15.10 15.10 15.10 0.0M
2021-06-08 15.40 15.40 15.10 15.10 0.0M
2021-06-07 15.10 15.40 15.10 15.40 0.0M
2021-06-04 15.22 15.22 15.02 15.04 0.0M
2021-06-03 15.60 15.60 15.16 15.60 0.0M
2021-06-02 15.50 15.50 15.20 15.36 0.0M
2021-06-01 15.40 16.54 15.20 16.40 0.0M
2021-05-31 16.52 16.52 15.30 15.30 0.0M
2021-05-28 16.50 16.50 15.20 15.20 0.0M
2021-05-27 15.50 15.50 15.02 15.02 0.0M
2021-05-26 15.70 15.70 15.30 15.30 0.1M
2021-05-25 15.80 15.80 15.80 15.82 0.0M
2021-05-24 15.80 15.80 15.80 15.80 0.0M
2021-05-21 15.60 15.60 15.60 15.62 0.0M
2021-05-20 15.60 15.60 15.60 15.60 0.0M
2021-05-18 15.60 15.60 15.60 15.60 0.0M
2021-05-17 15.60 15.60 15.60 15.60 0.0M
2021-05-14 15.60 15.60 15.60 15.60 0.0M
2021-05-13 15.60 15.60 15.60 15.60 0.0M
2021-05-12 15.56 15.56 15.56 15.56 0.0M
2021-05-11 15.22 15.50 15.22 15.56 0.0M
2021-05-10 15.62 15.62 15.62 15.62 0.0M
2021-05-07 15.62 15.62 15.62 15.62 0.0M
2021-05-06 15.62 15.62 15.62 15.62 0.0M
2021-05-05 15.60 15.60 15.60 15.62 0.0M
2021-05-04 15.60 15.60 15.60 15.60 0.0M
2021-05-03 15.60 15.60 15.60 15.60 0.0M
2021-04-30 16.00 16.00 16.00 16.00 0.0M
2021-04-29 15.70 16.00 15.70 16.00 0.0M
2021-04-28 15.60 15.66 15.60 15.70 0.0M
2021-04-27 15.90 15.90 15.60 15.60 0.0M
2021-04-26 15.70 15.70 15.70 15.70 0.0M
2021-04-23 15.70 15.70 15.70 15.70 0.0M
2021-04-22 15.70 15.70 15.70 15.70 0.0M
2021-04-21 15.70 15.70 15.70 15.70 0.0M
2021-04-20 15.60 15.60 15.60 15.60 0.0M
2021-04-19 15.70 15.70 15.60 15.60 0.0M
2021-04-16 15.70 15.70 15.70 15.70 0.0M
2021-04-15 15.60 15.60 15.60 15.60 0.0M
2021-04-14 15.02 15.02 15.02 15.60 0.0M
2021-04-13 15.70 15.70 15.70 15.70 0.0M
2021-04-12 15.70 15.70 15.70 15.70 0.0M
2021-04-09 16.00 16.00 15.70 15.70 0.0M
2021-04-08 16.10 16.10 15.90 16.00 0.0M
2021-04-07 16.10 16.10 16.10 16.10 0.0M
2021-04-01 16.00 16.10 16.00 16.10 0.0M
2021-03-31 16.00 16.00 15.80 15.80 0.0M
2021-03-30 16.00 16.00 16.00 16.00 0.0M
2021-03-29 15.80 15.80 15.80 15.80 0.0M
2021-03-26 15.72 15.72 15.72 15.72 0.0M
2021-03-25 15.72 15.72 15.72 15.72 0.0M
2021-03-24 15.70 15.70 15.70 15.70 0.0M
2021-03-23 15.72 15.72 15.60 15.60 0.0M
2021-03-22 15.70 15.70 15.70 15.70 0.0M
2021-03-19 16.00 16.00 16.00 16.00 0.0M
2021-03-18 16.00 16.00 16.00 16.00 0.0M
2021-03-17 16.00 16.00 16.00 16.00 0.0M
2021-03-16 16.00 16.00 16.00 16.00 0.0M
2021-03-15 15.50 16.00 15.50 16.00 0.0M
2021-03-12 16.00 16.00 16.00 16.00 0.0M
2021-03-11 16.20 16.20 16.20 16.20 0.0M
2021-03-10 15.60 15.60 15.60 15.60 0.0M
2021-03-09 15.44 15.46 15.44 15.46 0.0M
2021-03-08 15.45 15.45 15.45 15.45 0.0M
2021-03-05 15.38 15.60 15.38 15.60 0.0M
2021-03-04 15.40 15.40 15.36 15.38 0.0M
2021-03-03 15.30 15.30 15.30 15.32 0.0M
2021-03-02 15.52 15.52 15.20 15.22 0.0M
2021-03-01 15.22 15.40 15.20 15.20 0.0M
2021-02-26 15.48 15.48 15.48 15.48 0.0M
2021-02-25 15.00 15.48 14.68 15.48 0.0M
2021-02-24 14.22 14.22 14.22 15.00 0.0M
2021-02-23 15.38 15.50 15.10 15.50 0.0M
2021-02-22 15.00 15.38 14.90 15.38 0.1M
2021-02-19 14.30 14.30 14.30 14.30 0.0M
2021-02-18 14.36 14.36 14.36 14.30 0.0M
2021-02-17 14.36 14.36 14.36 14.36 0.0M
2021-02-16 14.22 14.22 14.22 14.22 0.0M
2021-02-11 14.08 14.08 14.08 14.08 0.0M
2021-02-10 14.08 14.08 14.08 14.08 0.0M
2021-02-09 14.00 14.00 14.00 14.00 0.0M
2021-02-08 14.00 14.00 14.00 14.00 0.0M
2021-02-05 14.30 14.30 14.00 14.00 0.0M
2021-02-04 14.10 14.14 13.90 13.90 0.0M
2021-02-03 14.60 14.60 14.60 14.48 0.0M
2021-02-02 14.22 14.22 14.22 14.22 0.0M
2021-02-01 14.02 14.02 14.02 14.20 0.0M
2021-01-29 14.50 14.50 14.50 14.50 0.0M
2021-01-28 14.50 14.50 14.50 14.50 0.0M
2021-01-27 14.50 14.52 14.50 14.52 0.0M
2021-01-26 14.88 14.88 14.88 14.88 0.0M
2021-01-25 14.88 14.88 14.88 14.88 0.0M
2021-01-22 14.88 14.88 14.88 14.88 0.0M
2021-01-21 15.18 15.18 14.50 14.80 0.0M
2021-01-20 15.00 15.02 15.00 15.02 0.0M
2021-01-19 15.20 15.20 15.20 15.20 0.0M
2021-01-18 14.98 15.00 14.98 15.00 0.0M
2021-01-15 14.82 14.82 14.82 14.82 0.0M
2021-01-14 14.68 14.68 14.68 14.68 0.0M
2021-01-13 14.50 14.50 14.50 14.50 0.0M
2021-01-12 14.50 14.50 14.50 14.50 0.0M
2021-01-11 14.50 14.60 14.50 14.60 0.0M
2021-01-08 14.50 14.50 14.50 14.50 0.0M
2021-01-07 14.50 14.50 14.50 14.50 0.0M
2021-01-06 14.50 14.50 14.50 14.50 0.0M
2021-01-05 14.50 14.50 14.50 14.50 0.0M
2021-01-04 14.48 14.50 14.48 14.50 0.0M