Lam Soon Hong Kong Ltd (0411)

0411
🏛️ 香港 →
11.50
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 7.90 7.90 7.90 7.90 0.0M
2023-12-28 7.90 7.90 7.90 7.90 0.0M
2023-12-27 7.90 7.90 7.90 7.90 0.0M
2023-12-22 7.90 7.90 7.90 7.90 0.0M
2023-12-21 7.90 7.90 7.90 7.90 0.0M
2023-12-20 7.90 7.90 7.90 7.90 0.0M
2023-12-19 7.90 7.90 7.90 7.90 0.0M
2023-12-18 8.00 8.00 8.00 8.00 0.0M
2023-12-15 8.00 8.00 8.00 8.00 0.0M
2023-12-14 8.00 8.00 8.00 8.00 0.0M
2023-12-13 8.00 8.00 8.00 8.00 0.0M
2023-12-12 8.00 8.00 8.00 8.00 0.0M
2023-12-11 8.00 8.00 8.00 8.00 0.0M
2023-12-08 8.00 8.00 8.00 8.00 0.0M
2023-12-07 8.00 8.00 8.00 8.00 0.0M
2023-12-06 8.00 8.00 8.00 8.00 0.0M
2023-12-05 8.00 8.00 8.00 8.00 0.0M
2023-12-04 8.00 8.00 8.00 8.00 0.0M
2023-12-01 8.00 8.00 8.00 8.00 0.0M
2023-11-30 6.72 8.00 6.72 8.00 0.0M
2023-11-29 8.00 8.00 8.00 8.00 0.0M
2023-11-28 8.00 8.00 8.00 8.00 0.0M
2023-11-27 8.00 8.00 8.00 8.00 0.0M
2023-11-24 8.00 8.00 8.00 8.00 0.0M
2023-11-23 8.00 8.00 8.00 8.00 0.0M
2023-11-22 8.00 8.00 8.00 8.00 0.0M
2023-11-21 8.00 8.00 8.00 8.00 0.0M
2023-11-20 8.00 8.00 8.00 8.00 0.0M
2023-11-17 8.00 8.00 8.00 8.00 0.0M
2023-11-16 7.90 7.90 7.90 7.90 0.0M
2023-11-15 8.00 8.00 8.00 8.00 0.0M
2023-11-14 8.00 8.00 8.00 8.00 0.0M
2023-11-13 8.00 8.00 8.00 8.00 0.0M
2023-11-10 8.00 8.00 8.00 8.00 0.0M
2023-11-09 8.00 8.00 8.00 8.00 0.0M
2023-11-08 8.00 8.00 8.00 8.00 0.0M
2023-11-07 8.00 8.00 8.00 8.00 0.0M
2023-11-06 8.00 8.00 8.00 8.00 0.0M
2023-11-03 8.00 8.00 8.00 8.00 0.0M
2023-11-02 8.20 8.20 8.20 8.20 0.0M
2023-11-01 8.35 8.35 8.35 8.35 0.0M
2023-10-31 8.40 8.40 8.40 8.40 0.0M
2023-10-30 8.40 8.40 8.40 8.40 0.0M
2023-10-27 8.40 8.40 8.40 8.40 0.0M
2023-10-26 8.40 8.40 8.40 8.40 0.0M
2023-10-25 8.40 8.40 8.40 8.40 0.0M
2023-10-24 8.50 8.50 8.50 8.50 0.0M
2023-10-20 8.50 8.50 8.50 8.50 0.0M
2023-10-19 8.50 8.50 8.50 8.50 0.0M
2023-10-18 8.50 8.50 8.50 8.50 0.0M
2023-10-17 8.50 8.50 8.50 8.50 0.0M
2023-10-16 8.50 8.50 8.50 8.50 0.0M
2023-10-13 8.10 8.10 8.10 8.10 0.0M
2023-10-12 8.10 8.10 8.10 8.10 0.0M
2023-10-11 8.10 8.10 8.00 8.10 0.0M
2023-10-10 7.80 7.80 7.80 7.80 0.0M
2023-10-09 8.10 8.10 8.10 8.10 0.0M
2023-10-06 8.10 8.10 8.10 8.10 0.0M
2023-10-05 8.10 8.10 8.10 8.10 0.0M
2023-10-04 8.00 8.00 8.00 8.00 0.0M
2023-10-03 8.00 8.00 8.00 8.00 0.0M
2023-09-29 8.00 8.00 8.00 8.00 0.0M
2023-09-28 8.00 8.00 8.00 8.00 0.0M
2023-09-27 7.90 7.90 7.90 7.90 0.0M
2023-09-26 7.90 7.90 7.90 7.90 0.0M
2023-09-25 7.80 7.80 7.80 7.80 0.0M
2023-09-22 7.80 7.80 7.80 7.80 0.0M
2023-09-21 7.70 7.70 7.70 7.70 0.0M
2023-09-20 7.70 7.70 7.70 7.70 0.0M
2023-09-19 7.70 7.71 7.70 7.70 0.0M
2023-09-18 7.99 7.99 7.99 7.99 0.0M
2023-09-15 8.50 8.50 8.50 8.50 0.0M
2023-09-14 8.40 8.40 8.40 8.40 0.0M
2023-09-13 8.40 8.40 8.40 8.40 0.0M
2023-09-12 8.50 8.50 8.50 8.50 0.0M
2023-09-11 8.70 8.70 8.70 8.70 0.0M
2023-09-07 8.70 8.70 8.70 8.70 0.0M
2023-09-06 8.60 8.60 8.60 8.60 0.0M
2023-09-05 8.80 8.80 8.80 8.90 0.0M
2023-09-04 9.00 9.00 8.80 8.80 0.0M
2023-08-31 9.00 9.00 9.00 9.00 0.0M
2023-08-30 9.00 9.00 9.00 9.00 0.0M
2023-08-29 9.00 9.00 9.00 9.00 0.0M
2023-08-28 9.00 9.00 9.00 9.00 0.0M
2023-08-25 9.00 9.00 9.00 9.00 0.0M
2023-08-24 9.00 9.00 9.00 9.00 0.0M
2023-08-23 9.00 9.00 9.00 9.00 0.0M
2023-08-22 9.00 9.00 9.00 9.00 0.0M
2023-08-21 9.00 9.00 9.00 9.00 0.0M
2023-08-18 9.00 9.00 9.00 9.00 0.0M
2023-08-17 9.00 9.00 9.00 9.00 0.0M
2023-08-16 10.00 10.00 10.00 10.00 0.0M
2023-08-15 10.00 10.00 10.00 10.00 0.0M
2023-08-14 10.00 10.00 10.00 10.00 0.0M
2023-08-11 10.02 10.02 10.02 10.02 0.0M
2023-08-10 10.02 10.02 10.02 10.02 0.0M
2023-08-09 10.02 10.02 10.02 10.02 0.0M
2023-08-08 10.02 10.02 10.02 10.02 0.0M
2023-08-07 10.02 10.02 10.02 10.02 0.0M
2023-08-04 10.02 10.02 10.02 10.02 0.0M
2023-08-03 10.02 10.02 10.02 10.02 0.0M
2023-08-02 10.02 10.02 10.02 10.02 0.0M
2023-08-01 10.02 10.02 10.02 10.02 0.0M
2023-07-31 10.02 10.02 10.02 10.02 0.0M
2023-07-28 10.02 10.02 10.02 10.02 0.0M
2023-07-27 10.90 10.90 10.90 10.90 0.0M
2023-07-26 10.90 10.90 10.90 10.90 0.0M
2023-07-25 10.90 10.90 10.90 10.90 0.0M
2023-07-24 10.90 10.90 10.90 10.90 0.0M
2023-07-21 10.90 10.90 10.90 10.90 0.0M
2023-07-20 10.90 10.90 10.90 10.90 0.0M
2023-07-19 10.90 10.90 10.90 10.90 0.0M
2023-07-18 10.90 10.90 10.90 10.90 0.0M
2023-07-14 10.90 10.90 10.90 10.90 0.0M
2023-07-13 10.98 10.98 10.98 10.98 0.0M
2023-07-12 10.98 10.98 10.98 10.98 0.0M
2023-07-11 10.98 10.98 10.98 10.98 0.0M
2023-07-10 10.98 10.98 10.98 10.98 0.0M
2023-07-07 10.98 10.98 10.98 10.98 0.0M
2023-07-06 10.98 10.98 10.98 10.98 0.0M
2023-07-05 10.98 10.98 10.98 10.98 0.0M
2023-07-04 10.98 10.98 10.98 10.98 0.0M
2023-07-03 10.84 10.84 10.84 10.84 0.0M
2023-06-30 10.84 10.84 10.84 10.84 0.0M
2023-06-29 10.84 10.84 10.84 10.84 0.0M
2023-06-28 10.84 10.84 10.84 10.84 0.0M
2023-06-27 10.84 10.84 10.84 10.84 0.0M
2023-06-26 10.84 10.84 10.84 10.84 0.0M
2023-06-23 10.84 10.84 10.84 10.84 0.0M
2023-06-21 10.84 10.84 10.84 10.84 0.0M
2023-06-20 10.84 10.84 10.84 10.84 0.0M
2023-06-19 10.84 10.84 10.84 10.84 0.0M
2023-06-16 10.86 10.86 10.84 10.84 0.0M
2023-06-15 10.84 10.84 10.84 10.84 0.0M
2023-06-14 10.08 10.08 10.08 10.10 9.3M
2023-06-13 10.08 10.08 10.08 10.08 0.0M
2023-06-12 10.08 10.08 10.08 10.08 0.0M
2023-06-09 10.08 10.08 10.08 10.08 0.0M
2023-06-08 10.08 10.08 10.08 10.08 0.0M
2023-06-07 10.08 10.08 10.08 10.08 0.0M
2023-06-06 10.08 10.08 10.08 10.08 0.0M
2023-06-05 10.04 10.04 10.04 10.04 0.0M
2023-06-02 10.04 10.04 10.04 10.04 0.0M
2023-06-01 10.02 10.02 10.02 10.02 0.0M
2023-05-31 10.02 10.02 10.02 10.02 0.0M
2023-05-30 10.02 10.02 10.02 10.02 0.0M
2023-05-29 10.02 10.02 10.02 10.02 0.0M
2023-05-25 10.02 10.02 10.02 10.02 0.0M
2023-05-24 10.02 10.02 10.02 10.02 0.0M
2023-05-23 10.00 10.00 10.00 10.00 0.0M
2023-05-22 10.00 10.00 10.00 10.00 0.0M
2023-05-19 10.00 10.00 10.00 10.00 0.0M
2023-05-18 10.00 10.00 10.00 10.00 0.0M
2023-05-17 9.59 9.59 9.59 9.59 0.0M
2023-05-16 9.56 9.56 9.56 9.56 0.0M
2023-05-15 9.51 9.51 9.51 9.51 0.0M
2023-05-12 9.13 9.13 9.13 9.41 0.0M
2023-05-11 10.08 10.08 10.08 10.08 0.0M
2023-05-10 10.08 10.08 10.08 10.08 0.0M
2023-05-09 10.08 10.08 10.08 10.08 0.0M
2023-05-08 10.08 10.08 10.08 10.08 0.0M
2023-05-05 10.08 10.08 10.08 10.08 0.0M
2023-05-04 10.04 10.04 10.04 10.04 0.0M
2023-05-03 10.04 10.04 10.04 10.04 0.0M
2023-05-02 10.04 10.04 10.04 10.04 0.0M
2023-04-28 10.04 10.04 10.04 10.04 0.0M
2023-04-27 10.02 10.02 10.02 10.02 0.0M
2023-04-26 10.02 10.02 10.02 10.02 0.0M
2023-04-25 10.02 10.02 10.02 10.02 0.0M
2023-04-24 10.02 10.02 10.02 10.02 0.0M
2023-04-21 10.02 10.02 10.02 10.02 0.0M
2023-04-20 10.02 10.02 10.02 10.02 0.0M
2023-04-19 10.02 10.02 10.02 10.02 0.0M
2023-04-18 10.02 10.02 10.02 10.02 0.0M
2023-04-17 10.02 10.02 10.02 10.02 0.0M
2023-04-14 10.02 10.02 10.02 10.02 0.0M
2023-04-13 10.00 10.00 10.00 10.02 0.0M
2023-04-12 10.02 10.02 9.99 10.00 0.0M
2023-04-11 10.02 10.02 10.02 10.02 0.0M
2023-04-06 10.00 10.00 10.00 10.00 0.0M
2023-04-04 10.00 10.00 10.00 10.00 0.0M
2023-04-03 9.99 10.00 9.99 10.00 0.0M
2023-03-31 9.91 9.91 9.91 9.91 0.0M
2023-03-30 9.70 9.81 9.70 9.80 0.0M
2023-03-29 9.72 9.72 9.72 9.72 0.0M
2023-03-28 9.70 9.70 9.70 9.72 0.0M
2023-03-27 9.86 9.86 9.86 9.86 0.0M
2023-03-24 9.82 9.82 9.82 9.84 0.0M
2023-03-23 9.80 9.80 9.80 9.82 0.0M
2023-03-22 9.80 9.80 9.80 9.80 0.0M
2023-03-21 9.80 9.80 9.80 9.80 0.0M
2023-03-20 9.80 9.80 9.80 9.80 0.0M
2023-03-17 9.81 9.81 9.80 9.80 0.0M
2023-03-16 10.00 10.00 10.00 10.00 0.0M
2023-03-15 10.02 10.02 10.00 10.00 0.0M
2023-03-14 10.20 10.20 10.20 10.20 0.0M
2023-03-13 10.20 10.20 10.20 10.20 0.0M
2023-03-10 10.20 10.20 10.20 10.20 0.0M
2023-03-09 9.93 9.93 9.93 9.93 0.0M
2023-03-08 9.93 9.93 9.93 9.93 0.0M
2023-03-07 10.00 10.50 10.00 10.00 0.0M
2023-03-06 9.71 9.71 9.71 9.71 0.0M
2023-03-03 10.02 10.02 10.00 10.00 0.0M
2023-03-02 10.00 10.00 10.00 10.00 0.0M
2023-03-01 10.00 10.00 10.00 10.00 0.0M
2023-02-28 10.22 10.22 10.00 10.00 0.0M
2023-02-27 10.52 10.52 10.38 10.40 0.0M
2023-02-24 10.50 10.56 10.50 10.56 0.0M
2023-02-23 10.50 10.50 10.50 10.50 0.0M
2023-02-22 10.50 10.50 10.50 10.50 0.0M
2023-02-21 10.50 10.50 10.50 10.50 0.0M
2023-02-20 10.50 10.50 10.50 10.50 0.0M
2023-02-17 10.50 10.50 10.50 10.50 0.0M
2023-02-16 10.50 10.50 10.50 10.50 0.0M
2023-02-15 10.50 10.50 10.50 10.50 0.0M
2023-02-14 10.50 10.50 10.50 10.50 0.0M
2023-02-13 10.50 10.50 10.50 10.50 0.0M
2023-02-10 10.50 10.50 10.50 10.50 0.0M
2023-02-09 10.50 10.50 10.50 10.50 0.0M
2023-02-08 10.50 10.50 10.50 10.50 0.0M
2023-02-07 10.50 10.50 10.50 10.50 0.0M
2023-02-06 10.50 10.50 10.50 10.50 0.0M
2023-02-03 10.50 10.50 10.50 10.50 0.0M
2023-02-02 10.50 10.50 10.50 10.50 0.0M
2023-02-01 10.50 10.50 10.50 10.50 0.0M
2023-01-31 10.44 10.44 10.44 10.44 0.0M
2023-01-30 10.44 10.44 10.44 10.44 0.0M
2023-01-27 10.06 10.06 10.06 10.44 0.0M
2023-01-26 10.44 10.44 10.44 10.44 0.0M
2023-01-20 10.44 10.44 10.44 10.44 0.0M
2023-01-19 10.44 10.44 10.44 10.44 0.0M
2023-01-18 10.44 10.44 10.44 10.44 0.0M
2023-01-17 10.44 10.44 10.44 10.44 0.0M
2023-01-16 10.80 10.80 10.44 10.44 0.0M
2023-01-13 10.80 10.80 10.80 10.80 0.0M
2023-01-12 10.56 11.00 10.56 11.00 0.0M
2023-01-11 12.00 12.00 12.00 11.50 0.0M
2023-01-10 11.80 11.80 11.80 11.80 0.0M
2023-01-09 11.80 11.80 11.80 11.80 0.0M
2023-01-06 11.80 11.80 11.80 11.80 0.0M
2023-01-05 11.80 11.80 11.80 11.80 0.0M
2023-01-04 10.60 10.60 10.60 10.60 0.0M
2023-01-03 10.60 10.60 10.60 10.60 0.0M