Lai Fung

1125
🏛️ hong-kong →
0.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.12 5.12 5.12 5.12 0.0M
2021-12-30 5.12 5.12 5.12 5.12 0.2M
2021-12-29 5.00 5.00 5.00 5.00 0.0M
2021-12-28 5.10 5.10 5.10 5.10 0.0M
2021-12-24 5.10 5.10 5.10 5.10 0.0M
2021-12-23 5.10 5.10 5.10 5.10 0.0M
2021-12-22 5.10 5.10 5.10 5.10 0.0M
2021-12-21 5.10 5.10 5.10 5.10 0.0M
2021-12-20 5.10 5.10 5.10 5.10 0.0M
2021-12-17 5.20 5.20 5.02 5.02 0.0M
2021-12-16 5.30 5.30 5.30 5.30 0.0M
2021-12-15 5.30 5.30 5.30 5.30 0.0M
2021-12-14 5.30 5.30 5.30 5.30 0.0M
2021-12-13 5.30 5.30 5.30 5.30 0.0M
2021-12-10 5.30 5.30 5.30 5.30 0.0M
2021-12-09 5.30 5.30 5.30 5.30 0.0M
2021-12-08 5.30 5.30 5.30 5.30 0.0M
2021-12-07 5.30 5.30 5.30 5.30 0.0M
2021-12-06 5.30 5.30 5.30 5.30 0.0M
2021-12-03 5.30 5.30 5.30 5.30 0.0M
2021-12-02 5.30 5.30 5.30 5.30 0.0M
2021-12-01 5.30 5.30 5.30 5.30 0.0M
2021-11-30 5.30 5.30 5.30 5.30 0.0M
2021-11-29 5.20 5.22 5.20 5.30 0.0M
2021-11-26 5.60 5.60 5.60 5.40 0.0M
2021-11-25 5.65 5.65 5.65 5.65 0.0M
2021-11-24 5.65 5.65 5.65 5.65 0.0M
2021-11-23 5.65 5.65 5.65 5.65 0.0M
2021-11-22 5.65 5.65 5.65 5.65 0.0M
2021-11-19 5.48 5.70 5.48 5.70 0.0M
2021-11-18 6.00 6.00 6.00 5.90 0.0M
2021-11-17 5.60 5.60 5.60 5.60 0.0M
2021-11-16 5.60 5.60 5.60 5.60 0.0M
2021-11-15 5.60 5.60 5.60 5.60 0.0M
2021-11-12 5.60 5.60 5.60 5.60 0.0M
2021-11-11 5.60 5.60 5.60 5.60 0.0M
2021-11-10 5.60 5.60 5.60 5.60 0.0M
2021-11-09 5.60 5.60 5.60 5.60 0.0M
2021-11-08 5.60 5.60 5.60 5.60 0.0M
2021-11-05 5.60 5.60 5.60 5.60 0.0M
2021-11-04 5.60 5.60 5.60 5.60 0.0M
2021-11-03 5.60 5.60 5.60 5.60 0.0M
2021-11-02 5.60 5.60 5.60 5.60 0.0M
2021-10-28 5.60 5.60 5.60 5.60 0.0M
2021-10-26 5.60 5.60 5.60 5.60 0.0M
2021-10-25 6.00 6.00 6.00 6.00 0.0M
2021-10-22 6.00 6.00 6.00 6.00 0.0M
2021-10-21 6.00 6.00 6.00 6.00 0.0M
2021-10-20 6.00 6.00 6.00 6.00 0.0M
2021-10-19 6.00 6.00 6.00 6.00 0.0M
2021-10-18 6.00 6.00 6.00 6.00 0.0M
2021-10-15 6.00 6.00 6.00 6.00 0.0M
2021-10-12 6.00 6.00 6.00 6.00 0.0M
2021-10-11 6.00 6.00 6.00 6.00 0.0M
2021-10-08 6.10 6.10 6.10 6.10 0.0M
2021-10-07 6.10 6.10 6.10 6.10 0.0M
2021-10-06 6.10 6.10 6.10 6.10 0.0M
2021-10-05 6.10 6.10 6.10 6.10 0.0M
2021-10-04 6.10 6.10 6.10 6.10 0.0M
2021-09-30 6.10 6.10 6.10 6.10 0.0M
2021-09-29 6.10 6.10 6.10 6.10 0.0M
2021-09-28 6.10 6.10 6.10 6.10 0.0M
2021-09-27 6.10 6.10 6.10 6.10 0.0M
2021-09-24 6.10 6.10 6.10 6.10 0.0M
2021-09-23 6.10 6.10 6.10 6.10 0.0M
2021-09-21 6.10 6.10 6.10 6.10 0.0M
2021-09-20 6.10 6.10 6.10 6.10 0.0M
2021-09-17 6.20 6.20 6.20 6.20 0.0M
2021-09-16 6.28 6.28 6.28 6.28 0.0M
2021-09-15 6.35 6.35 6.35 6.35 0.0M
2021-09-14 6.30 6.30 6.30 6.45 0.0M
2021-09-13 6.72 6.72 6.72 6.72 0.0M
2021-09-10 6.80 6.80 6.80 6.76 0.0M
2021-09-09 6.80 6.80 6.80 6.80 0.0M
2021-09-08 6.80 6.80 6.80 6.80 0.0M
2021-09-07 6.79 6.80 6.79 6.80 0.0M
2021-09-06 6.10 6.30 6.10 6.30 0.0M
2021-09-03 6.00 6.00 6.00 6.00 0.0M
2021-09-02 6.00 6.00 6.00 6.00 0.0M
2021-09-01 6.00 6.00 6.00 6.00 0.0M
2021-08-31 6.00 6.00 6.00 6.00 0.0M
2021-08-30 6.50 6.50 6.50 6.50 0.0M
2021-08-27 6.50 6.50 6.50 6.50 0.0M
2021-08-26 6.41 6.41 6.41 6.41 0.0M
2021-08-25 6.41 6.41 6.41 6.41 0.0M
2021-08-24 6.41 6.41 6.41 6.41 0.0M
2021-08-23 6.41 6.41 6.41 6.41 0.0M
2021-08-20 6.41 6.41 6.41 6.41 0.0M
2021-08-19 6.41 6.41 6.41 6.41 0.0M
2021-08-18 6.41 6.41 6.41 6.41 0.0M
2021-08-17 6.41 6.41 6.41 6.41 0.0M
2021-08-16 6.41 6.41 6.41 6.41 0.0M
2021-08-13 6.41 6.41 6.41 6.41 0.0M
2021-08-12 6.41 6.41 6.41 6.41 0.0M
2021-08-11 6.00 6.00 6.00 6.31 0.0M
2021-08-10 6.31 6.31 6.31 6.31 0.0M
2021-08-09 6.31 6.31 6.31 6.31 0.0M
2021-08-06 6.31 6.31 6.31 6.31 0.0M
2021-08-05 6.31 6.31 6.31 6.31 0.0M
2021-08-04 6.31 6.31 6.31 6.31 0.0M
2021-08-03 6.31 6.31 6.31 6.31 0.0M
2021-08-02 6.31 6.31 6.31 6.31 0.0M
2021-07-30 6.31 6.31 6.31 6.31 0.0M
2021-07-29 6.31 6.31 6.31 6.31 0.0M
2021-07-28 6.31 6.31 6.31 6.31 0.0M
2021-07-27 6.31 6.31 6.31 6.31 0.0M
2021-07-26 6.31 6.31 6.31 6.31 0.0M
2021-07-23 6.22 6.30 6.22 6.31 0.0M
2021-07-21 6.30 6.30 6.30 6.30 0.0M
2021-07-20 6.30 6.30 6.30 6.30 0.0M
2021-07-19 6.55 6.55 6.50 6.55 0.1M
2021-07-16 6.55 6.55 6.55 6.55 0.0M
2021-07-15 6.61 6.61 6.60 6.60 0.0M
2021-07-14 6.61 6.61 6.59 6.61 0.1M
2021-07-12 6.81 7.07 6.81 6.98 0.0M
2021-07-09 7.06 7.06 7.06 7.06 0.0M
2021-07-08 7.06 7.06 7.06 7.06 0.0M
2021-07-07 7.19 7.19 7.06 7.06 0.0M
2021-07-06 6.90 6.90 6.90 6.90 0.0M
2021-07-05 7.00 7.00 7.00 7.00 0.0M
2021-07-02 7.00 7.00 7.00 7.00 0.0M
2021-06-30 7.00 7.00 7.00 7.00 0.0M
2021-06-29 7.00 7.00 7.00 7.00 0.0M
2021-06-28 7.20 7.20 7.00 7.00 0.0M
2021-06-25 7.45 7.45 7.22 7.22 0.0M
2021-06-24 7.50 7.50 7.50 7.50 0.0M
2021-06-23 7.55 7.55 7.55 7.55 0.0M
2021-06-22 7.55 7.55 7.55 7.55 0.0M
2021-06-21 7.55 7.55 7.55 7.55 0.0M
2021-06-18 7.55 7.55 7.55 7.55 0.0M
2021-06-17 7.55 7.70 7.55 7.55 0.0M
2021-06-16 7.65 7.65 7.65 7.65 0.0M
2021-06-15 7.65 7.65 7.65 7.65 0.0M
2021-06-11 7.65 7.65 7.65 7.65 0.0M
2021-06-10 7.68 7.68 7.68 7.68 0.0M
2021-06-09 7.68 7.68 7.68 7.68 0.0M
2021-06-08 7.68 7.68 7.68 7.68 0.0M
2021-06-07 7.68 7.68 7.68 7.68 0.0M
2021-06-04 6.88 7.50 6.88 7.50 0.0M
2021-06-03 6.84 6.84 6.84 6.84 0.0M
2021-06-02 6.83 6.83 6.83 6.83 0.0M
2021-06-01 6.82 6.82 6.82 6.82 0.0M
2021-05-31 6.81 6.81 6.81 6.81 0.0M
2021-05-28 6.80 6.80 6.80 6.80 0.0M
2021-05-27 6.90 6.90 6.90 6.90 0.0M
2021-05-26 6.90 6.90 6.90 6.90 0.0M
2021-05-25 7.00 7.00 6.40 6.90 0.0M
2021-05-24 7.00 7.00 7.00 7.00 0.0M
2021-05-21 7.00 7.00 7.00 7.00 0.0M
2021-05-20 7.00 7.00 7.00 7.00 0.0M
2021-05-18 7.00 7.00 7.00 7.00 0.0M
2021-05-17 6.81 6.81 6.81 6.81 0.0M
2021-05-14 6.90 6.90 6.71 6.81 0.0M
2021-05-13 7.00 7.00 7.00 7.00 0.0M
2021-05-12 7.20 7.20 7.20 7.20 0.0M
2021-05-11 7.20 7.20 7.00 7.00 0.0M
2021-05-10 7.20 7.20 7.20 7.20 0.0M
2021-05-07 7.20 7.20 7.20 7.20 0.0M
2021-05-06 7.20 7.20 7.20 7.20 0.0M
2021-05-05 7.20 7.20 7.20 7.20 0.0M
2021-05-04 7.20 7.20 7.20 7.20 0.0M
2021-05-03 7.20 7.20 7.20 7.20 0.0M
2021-04-30 7.20 7.20 7.20 7.20 0.0M
2021-04-29 7.20 7.20 7.20 7.20 0.0M
2021-04-28 7.20 7.20 7.20 7.20 0.0M
2021-04-27 7.17 7.17 7.17 7.17 0.0M
2021-04-26 7.17 7.17 7.17 7.17 0.0M
2021-04-23 7.18 7.18 7.18 7.18 0.0M
2021-04-22 7.18 7.18 7.18 7.18 0.0M
2021-04-21 7.18 7.18 7.18 7.18 0.0M
2021-04-20 7.18 7.18 7.18 7.18 0.0M
2021-04-19 7.19 7.19 7.19 7.19 0.0M
2021-04-16 7.10 7.20 7.10 7.20 0.0M
2021-04-15 7.01 7.01 6.81 6.81 0.0M
2021-04-14 7.48 7.48 7.48 7.42 0.0M
2021-04-13 7.00 7.60 6.90 7.60 0.1M
2021-04-12 6.74 7.06 6.74 7.06 0.0M
2021-04-09 6.80 6.80 6.80 6.80 0.0M
2021-04-07 6.36 6.40 6.36 6.41 0.1M
2021-04-01 6.38 6.38 6.38 6.38 0.0M
2021-03-31 6.34 6.36 6.34 6.36 0.0M
2021-03-30 6.30 6.30 6.30 6.30 0.2M
2021-03-29 6.20 6.20 6.20 6.20 0.0M
2021-03-26 6.20 6.20 6.20 6.20 0.0M
2021-03-25 6.20 6.20 6.20 6.20 0.0M
2021-03-24 6.20 6.20 6.20 6.20 0.0M
2021-03-23 6.20 6.20 6.20 6.20 0.0M
2021-03-22 6.20 6.20 6.20 6.20 0.0M
2021-03-19 6.20 6.20 6.20 6.20 0.0M
2021-03-18 6.20 6.20 6.20 6.20 0.0M
2021-03-17 6.20 6.20 6.20 6.20 0.0M
2021-03-16 5.84 5.84 5.84 6.20 0.0M
2021-03-15 6.25 6.25 6.25 6.25 0.0M
2021-03-12 6.25 6.25 6.25 6.25 0.0M
2021-03-11 6.25 6.25 6.25 6.25 0.1M
2021-03-10 6.15 6.15 6.15 6.15 0.0M
2021-03-09 6.02 6.02 6.02 6.15 0.1M
2021-03-08 5.92 6.10 5.92 6.10 0.0M
2021-03-05 6.10 6.10 6.05 6.10 0.0M
2021-03-03 6.10 6.13 6.10 6.17 0.0M
2021-03-01 6.24 6.24 6.05 6.33 0.0M
2021-02-26 6.15 6.24 6.15 6.24 0.1M
2021-02-25 6.20 6.57 6.20 6.57 0.0M
2021-02-24 5.85 6.50 5.85 6.47 0.0M
2021-02-22 6.88 6.88 6.88 6.88 0.0M
2021-02-19 6.70 6.70 6.70 6.70 0.0M
2021-02-18 6.70 6.70 6.70 6.70 0.0M
2021-02-17 6.58 6.58 6.58 6.70 0.0M
2021-02-16 6.78 6.78 6.78 6.78 0.0M
2021-02-11 6.20 6.78 6.20 6.78 0.0M
2021-02-10 7.00 7.00 7.00 7.00 0.0M
2021-02-09 7.00 7.00 7.00 7.00 0.0M
2021-02-08 7.00 7.00 7.00 7.00 0.0M
2021-02-05 7.00 7.00 7.00 7.00 0.0M
2021-02-04 7.00 7.00 7.00 7.00 0.0M
2021-02-03 7.00 7.00 7.00 7.00 0.0M
2021-02-02 7.29 7.29 7.29 7.29 0.0M
2021-02-01 7.29 7.29 7.29 7.29 0.0M
2021-01-29 7.30 7.30 7.30 7.30 0.0M
2021-01-28 7.01 7.01 7.01 7.01 0.0M
2021-01-27 7.00 7.00 7.00 7.00 0.0M
2021-01-26 7.29 7.29 7.29 7.29 0.0M
2021-01-25 7.29 7.29 7.29 7.29 0.0M
2021-01-22 7.29 7.29 7.29 7.29 0.0M
2021-01-21 7.30 7.30 7.30 7.30 0.0M
2021-01-20 7.38 7.38 7.38 7.38 0.0M
2021-01-19 7.38 7.38 7.38 7.38 0.0M
2021-01-18 7.38 7.38 7.38 7.38 0.0M
2021-01-15 7.38 7.38 7.38 7.38 0.0M
2021-01-14 7.38 7.38 7.38 7.38 0.0M
2021-01-13 7.40 7.40 7.40 7.40 0.0M
2021-01-12 7.69 7.69 7.69 7.69 0.0M
2021-01-11 7.88 7.88 7.88 7.88 0.0M
2021-01-08 7.99 7.99 7.99 7.99 0.0M
2021-01-07 8.00 8.00 8.00 7.99 0.0M
2021-01-06 8.00 8.00 8.00 7.40 0.0M
2021-01-05 7.63 7.63 7.63 7.50 0.0M
2021-01-04 6.02 6.02 6.02 6.02 0.0M