LK Tech

0558
🏛️ hong-kong →
4.89
Last Update: 2025-09-29
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 16.38 16.58 15.26 16.02 6.3M
2021-12-30 16.52 16.58 15.80 16.06 5.6M
2021-12-29 16.94 16.94 16.38 16.58 3.6M
2021-12-28 17.84 18.00 16.90 16.94 3.7M
2021-12-24 18.12 18.14 17.50 18.06 1.5M
2021-12-23 17.24 18.18 17.24 18.08 3.1M
2021-12-22 17.00 17.40 16.96 17.22 1.5M
2021-12-21 16.34 16.94 16.12 16.90 2.1M
2021-12-20 17.72 17.72 16.20 16.36 4.2M
2021-12-17 18.50 18.60 17.50 17.70 2.8M
2021-12-16 18.14 19.02 18.14 18.72 1.9M
2021-12-15 18.86 18.94 17.80 18.06 2.0M
2021-12-14 19.32 19.62 18.70 18.86 1.8M
2021-12-13 19.50 19.98 19.38 19.62 3.3M
2021-12-10 19.80 19.80 19.02 19.24 2.2M
2021-12-09 19.26 19.90 19.26 19.80 5.1M
2021-12-08 18.34 19.16 18.34 19.12 6.1M
2021-12-07 17.20 18.76 16.82 18.32 7.3M
2021-12-06 17.22 17.38 16.52 16.76 4.0M
2021-12-03 18.30 18.30 17.40 17.52 3.9M
2021-12-02 18.26 18.68 17.84 18.30 2.8M
2021-12-01 18.70 18.70 17.38 18.28 4.6M
2021-11-30 19.80 20.20 16.68 18.66 30.8M
2021-11-29 17.56 19.38 17.50 19.10 5.4M
2021-11-26 18.46 18.80 17.74 18.00 3.1M
2021-11-25 18.12 18.50 18.12 18.46 1.2M
2021-11-24 18.16 18.62 18.08 18.36 1.3M
2021-11-23 19.20 19.20 18.08 18.16 2.6M
2021-11-22 18.50 19.26 18.30 19.16 4.4M
2021-11-19 17.66 18.66 17.50 18.26 3.2M
2021-11-18 18.68 18.68 18.02 18.18 1.3M
2021-11-17 18.48 18.96 18.20 18.56 2.1M
2021-11-16 18.52 18.56 18.18 18.30 2.8M
2021-11-15 18.64 19.20 18.24 18.38 2.8M
2021-11-12 18.20 19.14 18.20 18.52 3.3M
2021-11-11 17.16 18.08 16.90 18.08 3.4M
2021-11-10 17.20 17.20 16.50 17.04 4.6M
2021-11-09 16.94 17.64 16.76 17.30 5.0M
2021-11-08 18.36 18.36 16.30 16.64 14.0M
2021-11-05 19.70 19.74 18.64 18.78 3.9M
2021-11-04 19.50 19.76 19.26 19.70 2.9M
2021-11-03 19.50 19.56 18.90 19.48 4.7M
2021-11-02 20.15 20.50 19.08 19.12 6.2M
2021-11-01 19.20 19.78 18.86 19.66 5.4M
2021-10-29 18.94 19.92 18.52 19.58 7.9M
2021-10-28 19.72 20.15 18.90 18.96 6.4M
2021-10-27 20.70 20.80 19.40 19.72 18.4M
2021-10-26 20.50 23.00 20.30 21.15 17.5M
2021-10-25 19.80 20.80 19.36 19.58 6.7M
2021-10-22 19.98 20.20 19.02 19.62 10.7M
2021-10-21 20.25 20.80 19.40 19.74 5.9M
2021-10-20 20.75 21.20 20.10 20.25 6.0M
2021-10-19 19.34 20.60 19.20 20.60 7.7M
2021-10-18 19.38 19.50 18.60 19.34 6.8M
2021-10-15 17.90 19.28 17.66 19.00 9.1M
2021-10-12 17.20 17.80 17.00 17.36 2.2M
2021-10-11 17.50 17.82 17.06 17.26 2.7M
2021-10-08 18.50 18.66 16.98 17.40 6.9M
2021-10-07 15.90 18.40 15.86 18.30 14.8M
2021-10-06 15.88 15.96 15.30 15.66 2.0M
2021-10-05 14.98 16.24 14.90 15.54 4.7M
2021-10-04 16.98 16.98 14.88 15.32 12.5M
2021-09-30 15.82 16.96 15.44 16.96 14.3M
2021-09-29 16.86 16.86 14.82 16.24 20.2M
2021-09-28 17.22 17.50 16.52 17.12 5.3M
2021-09-27 17.14 17.80 16.60 17.22 9.5M
2021-09-24 18.50 19.22 16.90 17.14 12.8M
2021-09-23 20.40 21.05 18.66 18.90 7.2M
2021-09-21 19.00 19.96 18.42 19.90 5.2M
2021-09-20 20.05 20.05 18.20 19.26 10.3M
2021-09-17 21.00 21.50 19.78 20.25 11.9M
2021-09-16 22.75 22.90 19.64 21.00 10.5M
2021-09-15 22.95 23.35 22.65 22.75 4.0M
2021-09-14 22.70 23.20 22.65 22.95 3.7M
2021-09-13 23.00 23.90 22.30 22.70 3.9M
2021-09-10 24.20 24.70 22.60 23.00 4.6M
2021-09-09 24.10 25.25 23.60 24.20 4.3M
2021-09-08 23.73 23.96 23.18 23.46 4.1M
2021-09-07 23.64 24.68 23.64 23.82 3.5M
2021-09-06 25.27 25.46 23.41 23.59 4.1M
2021-09-03 25.05 26.18 24.91 25.27 5.3M
2021-09-02 25.46 26.00 24.64 24.96 4.7M
2021-09-01 24.00 25.77 23.41 25.05 10.0M
2021-08-31 22.36 24.00 21.82 23.68 6.9M
2021-08-30 20.41 22.36 20.41 22.27 8.2M
2021-08-27 20.27 20.68 20.05 20.41 1.9M
2021-08-26 21.46 21.50 20.00 20.09 3.7M
2021-08-25 20.82 21.59 20.46 21.32 5.8M
2021-08-24 21.27 21.46 20.46 20.55 4.7M
2021-08-23 19.23 21.18 19.23 20.59 6.9M
2021-08-20 19.09 19.64 18.46 19.18 4.6M
2021-08-19 19.82 20.09 18.86 19.18 4.6M
2021-08-18 19.32 20.68 18.91 19.96 4.2M
2021-08-17 20.77 21.23 19.55 19.68 5.4M
2021-08-16 20.86 21.64 20.68 21.14 3.2M
2021-08-13 21.96 22.36 20.55 21.09 6.5M
2021-08-12 21.46 22.14 21.09 21.82 5.7M
2021-08-11 20.55 22.09 20.18 21.18 11.1M
2021-08-10 18.82 20.73 18.46 20.46 8.2M
2021-08-09 18.59 19.09 17.82 18.46 7.5M
2021-08-06 18.73 19.05 18.06 18.59 3.2M
2021-08-05 18.32 19.05 17.98 18.18 3.5M
2021-08-04 17.73 19.27 17.49 18.32 7.1M
2021-08-03 17.55 18.16 17.13 17.62 3.9M
2021-08-02 16.82 17.80 16.29 17.51 8.9M
2021-07-30 15.27 16.76 15.16 16.55 8.4M
2021-07-29 14.55 15.86 14.46 15.27 11.1M
2021-07-28 14.80 15.64 12.95 14.27 15.9M
2021-07-27 15.20 17.42 12.82 14.80 23.4M
2021-07-26 15.62 15.62 14.84 14.98 5.7M
2021-07-23 15.56 16.02 15.16 15.69 4.2M
2021-07-22 15.02 16.07 14.73 15.56 7.7M
2021-07-21 14.56 15.16 14.56 15.00 3.9M
2021-07-20 14.56 14.86 14.09 14.56 3.3M
2021-07-19 14.11 15.00 14.00 14.76 3.2M
2021-07-16 14.46 14.67 14.09 14.11 1.9M
2021-07-15 14.64 14.80 14.00 14.27 2.4M
2021-07-14 14.91 15.27 14.38 14.64 3.8M
2021-07-13 15.27 16.62 14.84 14.93 12.1M
2021-07-12 14.46 15.07 14.20 14.98 5.6M
2021-07-09 13.75 14.91 13.35 14.11 8.3M
2021-07-08 13.91 14.09 13.09 13.80 5.0M
2021-07-07 13.80 14.11 13.46 14.07 1.9M
2021-07-06 14.46 14.55 13.40 13.84 5.6M
2021-07-05 13.82 14.87 13.66 14.47 6.7M
2021-07-02 14.36 14.55 13.64 13.80 6.6M
2021-06-30 15.16 15.42 13.33 14.71 18.5M
2021-06-29 15.00 15.44 14.26 14.95 6.8M
2021-06-28 14.46 15.00 14.16 14.76 7.5M
2021-06-25 13.33 14.60 13.09 14.16 15.0M
2021-06-24 12.75 13.36 12.26 13.26 5.7M
2021-06-23 12.20 12.67 11.95 12.62 3.1M
2021-06-22 12.06 12.62 11.55 12.20 6.1M
2021-06-21 11.35 11.96 11.27 11.87 4.8M
2021-06-18 10.89 11.69 10.89 11.58 8.9M
2021-06-17 10.53 11.35 10.51 10.96 4.1M
2021-06-16 10.76 11.51 10.55 10.60 6.2M
2021-06-15 10.73 11.00 10.42 10.76 2.7M
2021-06-11 10.75 10.76 10.47 10.58 0.7M
2021-06-10 10.67 11.06 10.38 10.58 2.7M
2021-06-09 10.80 10.86 10.49 10.73 1.6M
2021-06-08 11.20 11.27 10.46 10.60 3.5M
2021-06-07 10.76 11.31 10.20 11.07 4.4M
2021-06-04 10.44 11.29 10.24 10.55 8.1M
2021-06-03 10.66 10.75 10.00 10.15 2.4M
2021-06-02 10.60 10.73 10.36 10.51 1.2M
2021-06-01 11.18 11.18 10.58 10.60 2.7M
2021-05-31 10.98 11.29 10.49 11.09 3.8M
2021-05-28 11.00 11.53 10.29 10.82 3.5M
2021-05-27 10.40 11.62 10.26 10.91 7.6M
2021-05-26 10.06 10.58 9.87 10.35 2.3M
2021-05-25 10.00 10.31 9.89 10.00 1.4M
2021-05-24 10.00 10.00 9.73 9.91 0.7M
2021-05-21 9.98 10.09 9.75 9.98 1.2M
2021-05-20 10.33 10.33 9.66 9.78 1.7M
2021-05-18 10.55 10.55 10.00 10.15 0.9M
2021-05-17 9.95 10.73 9.95 10.29 2.0M
2021-05-14 10.00 10.24 9.82 9.87 0.5M
2021-05-13 9.66 10.16 9.66 9.93 1.8M
2021-05-12 10.13 10.27 9.56 10.24 2.8M
2021-05-11 10.00 10.09 9.38 10.04 4.4M
2021-05-10 10.66 10.66 10.07 10.22 2.8M
2021-05-07 10.75 10.93 10.49 10.56 1.5M
2021-05-06 10.89 11.24 10.49 10.67 2.6M
2021-05-05 11.16 11.47 10.11 10.86 4.4M
2021-05-04 11.82 12.02 11.15 11.18 4.6M
2021-05-03 10.98 12.15 10.98 11.73 7.9M
2021-04-30 9.73 10.91 9.44 10.91 10.6M
2021-04-29 10.22 10.24 9.75 9.98 4.1M
2021-04-28 9.20 10.55 9.06 10.22 12.1M
2021-04-27 9.46 9.46 9.01 9.33 73.0M
2021-04-26 9.82 9.89 9.35 9.49 3.7M
2021-04-23 9.44 10.00 8.37 10.00 8.9M
2021-04-22 9.64 9.73 9.44 9.47 2.1M
2021-04-21 9.55 9.91 9.40 9.62 1.8M
2021-04-20 9.60 9.80 9.38 9.56 1.7M
2021-04-19 9.44 10.16 9.36 9.60 4.5M
2021-04-16 9.02 9.46 8.98 9.36 1.8M
2021-04-15 9.33 9.35 9.03 9.13 0.6M
2021-04-14 9.27 9.40 9.03 9.27 3.0M
2021-04-13 9.09 9.64 9.00 9.03 3.1M
2021-04-12 9.89 9.89 9.13 9.18 2.3M
2021-04-09 9.73 10.22 9.55 9.69 3.7M
2021-04-08 9.82 10.51 9.09 9.47 4.4M
2021-04-07 10.75 10.84 9.64 9.71 3.9M
2021-04-01 10.73 11.26 10.04 10.87 10.8M
2021-03-31 9.36 10.55 9.08 10.55 9.8M
2021-03-30 8.61 9.44 8.46 9.44 9.2M
2021-03-29 8.82 8.82 8.23 8.73 1.7M
2021-03-26 8.55 8.90 8.46 8.82 4.2M
2021-03-25 8.55 8.55 7.82 8.43 4.8M
2021-03-24 8.41 8.69 7.87 8.56 4.1M
2021-03-23 7.95 8.43 7.82 8.43 7.2M
2021-03-22 7.19 8.14 7.19 7.95 6.3M
2021-03-19 7.17 7.44 6.69 7.19 4.3M
2021-03-18 7.46 7.66 7.13 7.27 1.6M
2021-03-17 7.45 7.45 6.90 7.40 3.8M
2021-03-16 6.94 7.25 6.93 7.13 1.9M
2021-03-15 6.73 7.35 6.68 6.90 2.8M
2021-03-12 7.27 7.54 6.68 6.68 4.2M
2021-03-11 6.78 7.09 6.55 7.09 5.6M
2021-03-10 6.01 7.18 6.01 6.86 22.0M
2021-03-09 6.36 6.43 5.16 5.44 16.4M
2021-03-08 7.72 8.04 5.73 6.43 16.6M
2021-03-05 7.76 7.98 7.47 7.56 3.0M
2021-03-04 8.18 8.27 7.85 8.15 3.9M
2021-03-03 8.36 8.61 8.00 8.40 2.2M
2021-03-02 8.69 9.55 8.41 8.50 5.6M
2021-03-01 9.00 9.00 8.32 8.68 5.9M
2021-02-26 7.68 9.35 6.91 9.35 25.7M
2021-02-25 7.64 8.04 7.16 8.04 7.0M
2021-02-24 8.07 8.62 6.84 7.46 11.6M
2021-02-23 8.09 8.46 7.37 8.14 8.8M
2021-02-22 8.73 8.73 8.12 8.20 6.5M
2021-02-19 8.64 8.73 8.02 8.53 8.2M
2021-02-18 8.76 8.98 7.64 8.98 18.6M
2021-02-17 9.44 9.56 8.19 8.76 19.6M
2021-02-16 10.18 10.46 9.18 9.26 8.1M
2021-02-11 10.09 10.27 9.73 9.87 2.4M
2021-02-10 9.62 10.60 8.82 9.89 14.4M
2021-02-09 9.42 9.80 8.36 9.46 15.7M
2021-02-08 10.53 10.55 8.95 9.35 12.1M
2021-02-05 9.27 10.18 8.82 9.96 15.5M
2021-02-04 9.73 10.73 8.73 8.82 26.6M
2021-02-03 6.91 9.26 6.86 9.18 44.3M
2021-02-02 6.91 7.27 6.62 6.96 17.0M
2021-02-01 6.91 7.08 6.29 6.75 10.3M
2021-01-29 6.81 7.18 5.46 7.18 27.4M
2021-01-28 6.46 7.27 6.08 6.65 41.4M
2021-01-27 5.10 6.51 4.67 6.08 48.4M
2021-01-26 4.36 5.20 4.13 4.86 32.0M
2021-01-25 3.42 4.39 3.38 4.33 31.3M
2021-01-22 3.53 3.53 3.36 3.36 12.8M
2021-01-21 3.74 3.74 3.46 3.53 13.1M
2021-01-20 3.46 3.75 3.09 3.73 29.7M
2021-01-19 3.88 3.93 3.56 3.62 17.6M
2021-01-18 3.79 3.94 3.56 3.75 19.8M
2021-01-15 3.73 3.80 3.37 3.77 20.8M
2021-01-14 2.80 3.80 2.80 3.64 84.9M
2021-01-13 2.91 2.91 2.41 2.76 70.8M
2021-01-12 2.74 3.27 2.73 3.09 39.5M
2021-01-11 2.14 2.87 2.10 2.80 86.3M
2021-01-08 1.86 2.14 1.85 2.03 27.9M
2021-01-07 1.72 1.84 1.57 1.84 16.6M
2021-01-06 1.69 1.79 1.64 1.67 8.1M
2021-01-05 1.72 1.93 1.66 1.69 16.6M
2021-01-04 1.49 1.82 1.49 1.78 36.0M