Lapco Holdings Ltd (8472)

8472
🏛️ 香港 →
0.53
最終更新: 2025-09-26
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
2021-12-31 15.00 15.00 15.00 15.00 0.0M
2021-12-30 15.80 15.80 15.00 15.00 0.0M
2021-12-29 15.80 15.80 15.80 15.80 0.0M
2021-12-28 15.20 16.00 15.00 15.80 0.1M
2021-12-24 15.60 15.60 15.60 15.60 0.0M
2021-12-23 15.40 15.60 14.60 15.60 1.4M
2021-12-22 15.80 16.00 14.20 15.40 0.0M
2021-12-21 15.00 15.60 14.60 15.00 0.0M
2021-12-20 15.80 16.00 15.20 15.20 0.0M
2021-12-17 18.60 18.60 15.00 15.00 0.6M
2021-12-16 17.40 18.40 16.40 17.20 0.9M
2021-12-15 18.00 18.60 16.60 17.60 0.7M
2021-12-14 17.60 18.60 17.20 18.60 0.7M
2021-12-13 17.40 19.40 17.00 19.40 0.1M
2021-12-10 17.60 20.80 17.40 18.60 0.0M
2021-12-09 17.00 18.40 17.00 17.80 0.0M
2021-12-08 15.80 17.00 15.00 17.00 0.1M
2021-12-07 14.20 16.60 13.40 15.80 0.2M
2021-12-06 14.60 15.40 13.20 13.20 0.1M
2021-12-03 14.60 16.00 14.00 16.00 0.2M
2021-12-02 18.80 18.80 16.00 16.40 0.4M
2021-12-01 18.20 18.20 17.80 18.20 0.4M
2021-11-30 16.80 18.80 16.80 18.80 0.6M
2021-11-29 16.60 17.00 16.00 16.80 0.0M
2021-11-26 16.60 16.60 16.60 16.60 0.0M
2021-11-25 16.40 17.40 16.00 16.60 0.0M
2021-11-24 15.40 16.80 15.40 16.40 0.0M
2021-11-23 18.00 18.00 15.80 16.40 0.1M
2021-11-22 17.60 18.00 16.00 17.80 0.4M
2021-11-19 17.60 19.40 16.00 16.00 0.5M
2021-11-18 19.80 19.80 17.00 17.40 0.0M
2021-11-17 19.60 22.60 16.00 19.00 0.6M
2021-11-16 20.00 22.80 17.00 19.00 0.3M
2021-11-15 22.80 22.80 18.00 19.60 0.1M
2021-11-12 22.20 23.80 22.20 23.00 0.1M
2021-11-11 20.60 24.20 20.60 22.00 0.0M
2021-11-10 19.80 21.00 19.80 20.20 0.0M
2021-11-09 20.40 20.40 19.40 19.40 0.1M
2021-11-08 18.80 18.80 18.80 18.80 0.0M
2021-11-05 18.80 18.80 18.80 18.80 0.0M
2021-11-04 17.20 18.80 17.00 18.80 0.0M
2021-11-03 17.80 18.60 16.80 17.40 0.1M
2021-11-02 16.00 16.00 16.00 16.00 0.0M
2021-11-01 16.60 18.60 16.60 17.20 0.1M
2021-10-29 17.60 17.60 15.60 16.60 0.0M
2021-10-28 22.00 22.00 2.00 16.80 0.3M
2021-10-27 23.60 23.60 22.40 22.80 1.0M
2021-10-26 23.40 24.00 23.00 23.60 0.0M
2021-10-25 25.20 25.20 25.20 25.20 0.0M
2021-10-22 25.20 25.60 24.00 25.20 0.7M
2021-10-21 26.00 26.20 24.40 25.80 1.8M
2021-10-20 23.20 26.60 22.80 25.60 0.9M
2021-10-19 26.80 26.80 23.80 23.80 0.0M
2021-10-18 25.00 26.00 25.00 25.40 0.3M
2021-10-15 23.40 23.80 23.40 23.60 0.3M
2021-10-12 23.80 23.80 23.80 23.80 0.0M
2021-10-11 23.00 25.20 23.00 23.80 0.0M
2021-10-08 26.60 26.80 24.00 24.80 0.6M
2021-10-07 25.40 25.40 23.80 24.80 1.1M
2021-10-06 27.60 28.00 25.00 25.40 0.3M
2021-10-05 24.00 25.40 24.00 25.40 0.1M
2021-10-04 23.00 26.40 22.60 24.40 0.6M
2021-09-30 22.80 23.20 21.20 21.20 0.0M
2021-09-29 27.00 27.00 19.40 22.60 1.0M
2021-09-28 20.20 25.20 20.20 24.00 0.0M
2021-09-27 29.80 29.80 20.00 20.20 0.1M
2021-09-24 28.20 30.00 28.20 30.60 0.0M
2021-09-23 28.00 28.60 28.00 28.00 0.0M
2021-09-21 29.20 29.20 29.00 29.00 0.0M
2021-09-20 30.00 30.00 29.00 29.00 0.0M
2021-09-17 30.80 31.00 30.00 30.00 0.0M
2021-09-16 31.60 32.20 30.00 30.00 0.0M
2021-09-15 30.60 33.60 30.60 33.40 0.0M
2021-09-14 34.40 34.40 29.00 32.40 0.0M
2021-09-13 33.80 34.00 33.80 34.00 0.0M
2021-09-10 31.60 32.00 31.60 32.00 0.0M
2021-09-09 29.60 29.80 29.00 29.00 0.0M
2021-09-08 29.40 29.40 29.40 29.40 0.0M
2021-09-07 30.00 30.40 29.00 29.00 0.0M
2021-09-06 31.80 31.80 29.80 29.80 0.0M
2021-09-03 30.40 32.00 30.40 32.00 0.0M
2021-09-02 36.00 37.00 33.80 34.00 0.0M
2021-09-01 36.00 36.00 36.00 36.00 0.0M
2021-08-31 33.00 36.60 33.00 36.00 0.0M
2021-08-30 28.00 33.60 28.00 32.20 0.0M
2021-08-27 28.40 28.40 26.00 27.60 0.0M
2021-08-26 29.40 30.00 28.40 28.40 0.0M
2021-08-25 26.40 30.40 26.40 30.40 0.0M
2021-08-24 32.00 32.00 25.20 28.40 0.0M
2021-08-23 36.40 36.40 31.80 32.00 0.0M
2021-08-20 35.60 36.40 35.60 36.40 0.0M
2021-08-19 37.00 39.00 35.20 35.60 0.0M
2021-08-18 35.60 37.00 33.40 37.00 0.0M
2021-08-17 31.40 35.40 31.00 35.40 0.0M
2021-08-16 32.40 32.40 29.60 32.20 0.0M
2021-08-13 31.60 32.80 28.40 32.80 0.0M
2021-08-12 33.40 33.40 27.00 28.40 0.0M
2021-08-11 28.40 33.40 26.60 33.40 0.1M
2021-08-10 24.40 28.40 22.60 28.40 0.2M
2021-08-09 19.80 24.60 19.20 24.40 0.2M
2021-08-06 16.80 20.00 16.80 19.60 0.3M
2021-08-05 16.40 20.00 15.40 16.40 0.3M
2021-08-04 15.00 17.40 13.40 16.00 0.3M
2021-08-03 14.80 14.80 13.20 14.60 0.2M
2021-08-02 14.40 14.60 12.00 14.40 0.8M
2021-07-30 13.00 14.40 13.00 14.40 0.0M
2021-07-29 15.00 15.00 13.40 13.40 0.1M
2021-07-28 18.60 18.60 15.60 15.80 0.0M
2021-07-27 19.60 19.60 14.00 15.80 0.4M
2021-07-26 16.60 19.60 16.00 19.60 0.1M
2021-07-23 13.40 16.60 12.80 16.60 0.6M
2021-07-22 13.80 14.80 13.00 13.80 0.6M
2021-07-21 12.00 12.00 12.00 12.00 0.0M
2021-07-20 12.00 12.00 12.00 12.00 0.0M
2021-07-19 12.00 12.00 12.00 12.00 0.0M
2021-07-16 13.00 13.00 13.00 13.00 0.0M
2021-07-15 12.80 13.20 12.80 13.00 0.0M
2021-07-14 12.00 12.40 12.00 12.40 0.0M
2021-07-13 11.40 13.00 10.00 11.40 0.1M
2021-07-12 11.00 13.80 11.00 11.80 0.6M
2021-07-09 10.00 11.00 10.00 11.00 0.0M
2021-07-08 10.80 11.40 10.80 11.00 0.0M
2021-07-07 10.00 10.00 9.60 9.90 0.0M
2021-07-06 9.90 9.90 9.90 9.90 0.0M
2021-07-05 9.00 10.00 9.00 10.00 0.0M
2021-07-02 8.40 10.00 8.40 8.90 0.3M
2021-06-30 9.80 11.00 9.00 9.00 0.1M
2021-06-29 8.00 9.90 8.00 9.80 0.0M
2021-06-28 7.00 7.00 7.00 7.00 0.0M
2021-06-25 7.00 7.00 7.00 7.00 0.0M
2021-06-24 7.00 7.00 7.00 7.00 0.0M
2021-06-23 7.00 7.00 7.00 7.00 0.0M
2021-06-22 7.00 7.00 7.00 7.00 0.0M
2021-06-21 7.00 7.00 7.00 7.00 0.0M
2021-06-18 7.00 7.00 7.00 7.00 0.0M
2021-06-17 7.00 7.00 7.00 7.00 0.0M
2021-06-16 7.00 7.00 7.00 7.00 0.0M
2021-06-15 7.00 7.00 7.00 7.00 0.0M
2021-06-11 7.00 7.00 7.00 7.00 0.0M
2021-06-10 7.00 7.00 7.00 7.00 0.0M
2021-06-09 7.00 7.00 7.00 7.00 0.0M
2021-06-08 7.00 7.00 7.00 7.00 0.0M
2021-06-07 7.00 7.00 7.00 7.00 0.0M
2021-06-04 7.00 7.00 7.00 7.00 0.0M
2021-06-03 7.00 7.00 7.00 7.00 0.0M
2021-06-02 7.00 7.00 7.00 7.00 0.0M
2021-06-01 7.00 7.00 7.00 7.00 0.0M
2021-05-31 7.00 7.00 7.00 7.00 0.0M
2021-05-28 7.00 7.00 7.00 7.00 0.0M
2021-05-27 7.00 7.00 7.00 7.00 0.0M
2021-05-26 7.00 7.00 7.00 7.00 0.0M
2021-05-25 7.00 7.00 7.00 7.00 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 7.00 7.00 7.00 7.00 0.0M
2021-05-14 7.00 7.00 7.00 7.00 0.0M
2021-05-13 7.30 7.30 7.30 7.30 0.0M
2021-05-12 7.30 7.30 7.30 7.30 0.0M
2021-05-11 7.30 7.30 7.30 7.30 0.0M
2021-05-10 7.60 7.60 7.30 7.30 0.0M
2021-05-07 7.60 7.60 7.60 7.60 0.0M
2021-05-06 7.60 7.60 7.60 7.60 0.0M
2021-05-05 7.60 7.60 7.60 7.60 0.0M
2021-05-04 7.60 7.60 7.60 7.60 0.0M
2021-05-03 7.60 7.60 7.60 7.60 0.0M
2021-04-30 7.60 7.60 7.60 7.60 0.0M
2021-04-29 7.60 7.60 7.60 7.60 0.0M
2021-04-28 7.60 7.60 7.60 7.60 0.0M
2021-04-27 7.60 7.60 7.60 7.60 0.0M
2021-04-26 5.40 7.60 5.40 7.60 0.0M
2021-04-23 6.30 6.30 6.30 6.30 0.0M
2021-04-22 6.30 6.30 6.30 6.30 0.0M
2021-04-21 6.30 6.30 6.30 6.30 0.0M
2021-04-20 6.30 6.30 6.30 6.30 0.0M
2021-04-19 6.30 6.30 6.30 6.30 0.0M
2021-04-16 6.30 6.30 6.30 6.30 0.0M
2021-04-15 6.30 6.30 6.30 6.30 0.0M
2021-04-14 6.30 6.30 6.30 6.30 0.0M
2021-04-13 6.30 6.30 6.30 6.30 0.0M
2021-04-12 6.30 6.30 6.30 6.30 0.0M
2021-04-09 6.00 6.30 5.90 6.30 0.3M
2021-04-08 6.40 6.40 6.40 6.40 0.0M
2021-04-07 6.30 6.40 6.30 6.40 0.0M
2021-04-01 8.00 8.00 8.00 8.00 0.0M
2021-03-31 8.00 8.00 8.00 8.00 0.0M
2021-03-30 7.60 8.00 7.60 8.00 0.0M
2021-03-29 7.00 7.00 7.00 7.00 0.0M
2021-03-26 7.00 7.00 7.00 7.00 0.0M
2021-03-25 7.00 7.00 7.00 7.00 0.0M
2021-03-24 7.20 7.20 7.20 7.20 0.0M
2021-03-23 7.20 7.20 7.20 7.20 0.0M
2021-03-22 7.20 7.20 7.20 7.20 0.0M
2021-03-19 7.20 7.20 7.20 7.20 0.0M
2021-03-18 7.20 7.20 7.20 7.20 0.0M
2021-03-17 7.20 7.20 7.20 7.20 0.0M
2021-03-16 7.20 7.20 7.20 7.20 0.0M
2021-03-15 7.20 7.20 7.20 7.20 0.0M
2021-03-12 7.20 7.20 7.20 7.20 0.0M
2021-03-11 7.20 7.20 7.20 7.20 0.0M
2021-03-10 7.20 7.20 7.20 7.20 0.0M
2021-03-09 7.20 7.20 7.20 7.20 0.0M
2021-03-08 7.20 7.20 7.20 7.20 0.0M
2021-03-05 7.20 7.20 7.20 7.20 0.0M
2021-03-04 7.20 7.20 7.20 7.20 0.0M
2021-03-03 8.40 8.40 6.00 7.20 0.0M
2021-03-02 8.50 8.50 8.50 8.50 0.0M
2021-03-01 8.40 8.40 8.40 8.50 0.0M
2021-02-26 9.20 9.20 9.20 9.20 0.0M
2021-02-25 6.10 9.20 6.10 9.20 0.0M
2021-02-24 9.80 9.80 9.80 9.80 0.0M
2021-02-23 10.00 10.00 10.00 10.00 0.0M
2021-02-22 10.40 10.40 10.00 10.00 0.0M
2021-02-19 8.40 8.40 8.40 8.40 0.0M
2021-02-18 8.40 8.40 8.40 8.40 0.0M
2021-02-17 8.40 8.40 8.40 8.40 0.0M
2021-02-16 8.40 8.40 8.40 8.40 0.0M
2021-02-11 8.20 8.20 8.20 8.20 0.0M
2021-02-10 8.20 8.20 8.20 8.20 0.0M
2021-02-09 8.20 8.20 8.20 8.20 0.0M
2021-02-08 8.20 8.20 8.20 8.20 0.0M
2021-02-05 8.30 8.30 8.30 8.30 0.0M
2021-02-04 8.30 8.30 8.30 8.30 0.0M
2021-02-03 8.30 8.30 8.30 8.30 0.0M
2021-02-02 8.30 8.30 8.30 8.30 0.0M
2021-02-01 8.30 8.30 8.30 8.30 0.0M
2021-01-29 8.30 8.30 8.30 8.30 0.0M
2021-01-28 8.30 8.30 8.30 8.30 0.0M
2021-01-27 8.30 8.30 8.30 8.30 0.0M
2021-01-26 8.30 8.30 8.30 8.30 0.0M
2021-01-25 8.30 8.30 8.30 8.30 0.0M
2021-01-22 8.30 8.30 8.30 8.30 0.0M
2021-01-21 8.30 9.00 8.30 9.00 0.0M
2021-01-20 8.30 8.30 8.30 8.30 0.0M
2021-01-19 8.30 8.40 8.30 8.30 0.0M
2021-01-18 8.40 8.40 8.40 8.40 0.0M
2021-01-15 8.40 8.40 8.40 8.40 0.0M
2021-01-14 8.40 8.40 8.40 8.40 0.0M
2021-01-13 8.30 8.30 8.30 8.30 0.0M
2021-01-12 8.20 8.30 8.20 8.30 0.0M
2021-01-11 8.10 8.10 8.10 8.10 0.0M
2021-01-08 8.40 8.40 8.30 8.30 0.0M
2021-01-07 8.30 8.30 8.30 8.30 0.0M
2021-01-06 8.30 8.30 8.30 8.30 0.0M
2021-01-05 8.30 8.30 8.30 8.30 0.0M
2021-01-04 8.30 8.30 8.30 8.30 0.0M