Luk Fook Holdings (International) Limited (HKG:0590)
Hong Kong · Delayed Price · Currency is HKD 24.84
-0.12 (-0.48%)
Nov 21, 2025, 11:55 AM HKT
HKG:0590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 25.00 | 25.08 | 24.60 | 25.08 | - | 0.48% | 111,001 |
| Nov 20, 2025 | 25.00 | 25.00 | 24.44 | 24.96 | 24.96 | 0.65% | 336,139 |
| Nov 19, 2025 | 24.22 | 24.80 | 24.22 | 24.80 | 24.80 | 2.90% | 659,774 |
| Nov 18, 2025 | 24.30 | 24.92 | 23.90 | 24.10 | 24.10 | -2.35% | 1,641,500 |
| Nov 17, 2025 | 24.12 | 24.80 | 24.08 | 24.68 | 24.68 | 0.49% | 861,449 |
| Nov 14, 2025 | 24.12 | 24.96 | 24.12 | 24.56 | 24.56 | -1.21% | 766,534 |
| Nov 13, 2025 | 24.88 | 25.10 | 24.24 | 24.86 | 24.86 | 1.97% | 1,362,511 |
| Nov 12, 2025 | 24.62 | 24.82 | 24.12 | 24.38 | 24.38 | -1.06% | 1,123,172 |
| Nov 11, 2025 | 24.30 | 24.80 | 23.90 | 24.64 | 24.64 | 0.90% | 1,499,700 |
| Nov 10, 2025 | 24.00 | 24.46 | 23.60 | 24.42 | 24.42 | 2.09% | 1,520,012 |
| Nov 7, 2025 | 23.12 | 23.96 | 22.96 | 23.92 | 23.92 | 1.01% | 2,130,200 |
| Nov 6, 2025 | 23.28 | 23.74 | 23.28 | 23.68 | 23.68 | 0.59% | 2,114,720 |
| Nov 5, 2025 | 23.00 | 23.60 | 22.96 | 23.54 | 23.54 | 2.35% | 1,927,258 |
| Nov 4, 2025 | 23.16 | 23.46 | 22.88 | 23.00 | 23.00 | -0.69% | 1,627,879 |
| Nov 3, 2025 | 24.88 | 24.88 | 22.60 | 23.16 | 23.16 | -6.91% | 4,205,492 |
| Oct 31, 2025 | 25.00 | 25.34 | 24.70 | 24.88 | 24.88 | -0.32% | 1,187,402 |
| Oct 30, 2025 | 25.40 | 25.40 | 24.30 | 24.96 | 24.96 | -1.50% | 1,553,378 |
| Oct 28, 2025 | 25.82 | 25.82 | 25.14 | 25.34 | 25.34 | -1.78% | 1,251,402 |
| Oct 27, 2025 | 25.80 | 26.46 | 25.56 | 25.80 | 25.80 | - | 2,068,002 |
| Oct 24, 2025 | 25.40 | 26.30 | 25.36 | 25.80 | 25.80 | 2.95% | 1,960,001 |
| Oct 23, 2025 | 25.28 | 25.60 | 24.18 | 25.06 | 25.06 | -0.87% | 1,572,729 |
| Oct 22, 2025 | 25.00 | 25.76 | 25.00 | 25.28 | 25.28 | 0.48% | 1,736,653 |
| Oct 21, 2025 | 25.32 | 25.56 | 24.96 | 25.16 | 25.16 | 0.48% | 915,002 |
| Oct 20, 2025 | 25.22 | 25.86 | 24.76 | 25.04 | 25.04 | -2.49% | 1,463,000 |
| Oct 17, 2025 | 25.56 | 26.36 | 25.40 | 25.68 | 25.68 | 1.10% | 2,697,434 |
| Oct 16, 2025 | 25.32 | 25.56 | 24.82 | 25.40 | 25.40 | 0.71% | 1,296,000 |
| Oct 15, 2025 | 24.72 | 25.34 | 24.62 | 25.22 | 25.22 | 3.11% | 2,001,000 |
| Oct 14, 2025 | 24.98 | 25.84 | 24.46 | 24.46 | 24.46 | -2.00% | 2,677,360 |
| Oct 13, 2025 | 23.86 | 25.12 | 23.80 | 24.96 | 24.96 | 2.38% | 1,057,359 |
| Oct 10, 2025 | 24.12 | 24.60 | 23.94 | 24.38 | 24.38 | -1.14% | 1,601,000 |
| Oct 9, 2025 | 24.50 | 24.80 | 24.02 | 24.66 | 24.66 | 0.41% | 2,033,327 |
| Oct 8, 2025 | 24.78 | 24.86 | 24.14 | 24.56 | 24.56 | -0.73% | 621,793 |
| Oct 6, 2025 | 24.50 | 24.78 | 24.36 | 24.74 | 24.74 | 0.81% | 587,000 |
| Oct 3, 2025 | 24.66 | 24.80 | 24.42 | 24.54 | 24.54 | -0.57% | 1,444,176 |
| Oct 2, 2025 | 24.90 | 25.26 | 24.46 | 24.68 | 24.68 | -0.88% | 1,399,419 |
| Sep 30, 2025 | 25.00 | 25.02 | 24.30 | 24.90 | 24.90 | 1.38% | 2,456,485 |
| Sep 29, 2025 | 24.40 | 24.80 | 24.28 | 24.56 | 24.56 | 0.74% | 1,473,000 |
| Sep 26, 2025 | 24.46 | 24.80 | 23.76 | 24.38 | 24.38 | 0.33% | 2,363,169 |
| Sep 25, 2025 | 25.10 | 25.38 | 24.02 | 24.30 | 24.30 | -3.34% | 2,395,100 |
| Sep 24, 2025 | 26.46 | 26.46 | 25.10 | 25.14 | 25.14 | -3.97% | 1,698,000 |
| Sep 23, 2025 | 26.76 | 26.92 | 25.68 | 26.18 | 26.18 | -2.17% | 1,715,000 |
| Sep 22, 2025 | 26.68 | 26.98 | 26.08 | 26.76 | 26.76 | 1.90% | 1,698,529 |
| Sep 19, 2025 | 26.36 | 26.90 | 26.18 | 26.26 | 26.26 | -0.38% | 2,106,064 |
| Sep 18, 2025 | 26.32 | 26.86 | 26.16 | 26.36 | 26.36 | -0.30% | 1,807,000 |
| Sep 17, 2025 | 27.84 | 27.84 | 25.94 | 26.44 | 26.44 | -5.10% | 1,695,385 |
| Sep 16, 2025 | 27.26 | 28.00 | 26.92 | 27.86 | 27.86 | 2.20% | 2,926,000 |
| Sep 15, 2025 | 27.20 | 27.50 | 26.72 | 27.26 | 27.26 | 0.07% | 1,168,158 |
| Sep 12, 2025 | 27.48 | 27.48 | 26.18 | 27.24 | 27.24 | -0.58% | 2,243,158 |
| Sep 11, 2025 | 27.48 | 27.52 | 26.80 | 27.40 | 27.40 | 0.51% | 1,737,104 |
| Sep 10, 2025 | 27.38 | 27.70 | 26.66 | 27.26 | 27.26 | -0.51% | 3,011,387 |