Luk Fook Holdings (International) Limited (HKG:0590)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
27.12
-0.28 (-1.02%)
Sep 10, 2025, 11:59 AM HKT

HKG:0590 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202527.3827.7026.6627.1027.10-1.09%1,197,000
Sep 9, 202526.9627.8426.6027.4027.401.63%3,138,000
Sep 8, 202526.1028.1426.0826.9626.963.93%3,050,000
Sep 5, 202525.6227.0625.6225.9425.941.25%7,974,230
Sep 4, 202525.5426.3625.1825.6225.620.31%3,581,000
Sep 3, 202525.0425.7424.6425.5425.543.82%3,717,158
Sep 2, 202524.7825.2224.3824.6024.60-0.73%1,689,000
Sep 1, 202524.3624.8823.9224.7824.781.81%2,702,000
Aug 29, 202523.5024.7223.3224.3424.343.22%1,653,014
Aug 28, 202524.2424.2422.7423.5823.58-1.34%2,410,850
Aug 27, 202524.9624.9623.6823.9023.90-3.94%3,331,000
Aug 26, 202525.0025.0424.0024.8824.88-2.12%1,987,498
Aug 25, 202525.2425.6824.9225.4224.870.87%3,968,616
Aug 22, 202524.6425.4224.6025.2024.652.27%3,633,000
Aug 21, 202524.1024.9823.9024.6424.112.24%4,034,045
Aug 20, 202524.0024.7823.6824.1023.581.43%3,087,000
Aug 19, 202523.0223.9823.0223.7623.251.54%1,548,427
Aug 18, 202523.4223.9823.3023.4022.89-0.43%2,204,645
Aug 15, 202523.2623.7223.0423.5022.990.43%1,309,000
Aug 14, 202523.9023.9023.2623.4022.89-2.50%1,182,578
Aug 13, 202523.4824.3623.4824.0023.481.27%3,398,000
Aug 12, 202522.9023.8022.7623.7023.194.41%3,128,000
Aug 11, 202522.8422.9422.2222.7022.21-0.35%1,406,000
Aug 8, 202522.1823.3822.1822.7822.291.61%2,541,000
Aug 7, 202520.9022.5020.9022.4221.936.76%3,123,120
Aug 6, 202520.9421.0820.5821.0020.550.96%1,278,771
Aug 5, 202520.3620.8820.3620.8020.351.66%1,012,672
Aug 4, 202520.1020.5819.9820.4620.021.54%479,610
Aug 1, 202520.5520.7020.0020.1519.71-1.95%981,408
Jul 31, 202521.0021.0020.4020.5520.11-2.14%1,430,000
Jul 30, 202521.2021.5020.9521.0020.55-0.94%787,000
Jul 29, 202520.8521.2020.8021.2020.741.44%529,457
Jul 28, 202521.2521.3020.9020.9020.45-1.42%882,456
Jul 25, 202520.9521.4020.9521.2020.740.71%1,024,000
Jul 24, 202521.3521.3520.9521.0520.59-1.64%1,218,000
Jul 23, 202521.2021.8021.2021.4020.941.18%1,487,000
Jul 22, 202521.1521.3021.0021.1520.69-1,248,468
Jul 21, 202521.0521.2520.9021.1520.69-1.63%960,000
Jul 18, 202521.5022.3021.3521.5021.030.70%3,200,494
Jul 17, 202521.4521.5021.1521.3520.89-1.16%810,000
Jul 16, 202521.1021.9521.1021.6021.131.89%2,491,000
Jul 15, 202521.3521.4521.0521.2020.74-0.70%1,936,000
Jul 14, 202520.8521.5020.8521.3520.892.40%3,007,750
Jul 11, 202521.0021.3520.8020.8520.40-1.18%1,431,005
Jul 10, 202521.1521.4521.0021.1020.64-0.71%1,592,004
Jul 9, 202521.1521.2520.8521.2520.79-0.47%1,091,505
Jul 8, 202520.9021.5020.6021.3520.892.40%1,564,777
Jul 7, 202521.2021.2020.6520.8520.40-1.65%465,000
Jul 4, 202521.1021.3020.6521.2020.741.19%1,799,000
Jul 3, 202520.8521.0020.5020.9520.50-1,889,473