Luk Fook Holdings (International) Limited (HKG:0590)
Hong Kong · Delayed Price · Currency is HKD 25.60
+0.74 (2.98%)
Dec 12, 2025, 3:59 PM HKT
HKG:0590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 25.08 | 25.78 | 25.02 | 25.62 | 25.62 | 3.06% | 1,316,230 |
| Dec 11, 2025 | 25.38 | 25.50 | 24.60 | 24.86 | 24.86 | -0.96% | 1,048,013 |
| Dec 10, 2025 | 25.60 | 25.60 | 24.40 | 25.10 | 25.10 | -3.98% | 1,778,000 |
| Dec 9, 2025 | 26.42 | 26.66 | 25.94 | 26.14 | 25.59 | -0.68% | 1,639,000 |
| Dec 8, 2025 | 26.56 | 26.80 | 26.10 | 26.32 | 25.77 | -0.98% | 1,303,122 |
| Dec 5, 2025 | 26.40 | 26.70 | 26.26 | 26.58 | 26.02 | 1.14% | 1,325,099 |
| Dec 4, 2025 | 26.10 | 26.70 | 25.90 | 26.28 | 25.73 | 0.69% | 1,654,120 |
| Dec 3, 2025 | 26.00 | 26.18 | 25.86 | 26.10 | 25.55 | 0.77% | 2,381,804 |
| Dec 2, 2025 | 25.86 | 26.10 | 25.22 | 25.90 | 25.36 | 0.47% | 1,868,609 |
| Dec 1, 2025 | 24.74 | 26.48 | 24.74 | 25.78 | 25.24 | 5.74% | 3,623,000 |
| Nov 28, 2025 | 24.38 | 24.60 | 23.78 | 24.38 | 23.87 | - | 2,083,008 |
| Nov 27, 2025 | 24.98 | 24.98 | 24.04 | 24.38 | 23.87 | -2.32% | 1,147,000 |
| Nov 26, 2025 | 24.66 | 24.96 | 24.06 | 24.96 | 24.43 | 1.79% | 1,159,328 |
| Nov 25, 2025 | 25.06 | 25.06 | 24.28 | 24.52 | 24.00 | -2.47% | 1,148,009 |
| Nov 24, 2025 | 24.32 | 25.14 | 24.20 | 25.14 | 24.61 | 2.36% | 1,519,014 |
| Nov 21, 2025 | 25.00 | 25.08 | 24.36 | 24.56 | 24.04 | -1.60% | 3,677,114 |
| Nov 20, 2025 | 25.00 | 25.00 | 24.44 | 24.96 | 24.43 | 0.65% | 336,139 |
| Nov 19, 2025 | 24.22 | 24.80 | 24.22 | 24.80 | 24.28 | 2.90% | 659,774 |
| Nov 18, 2025 | 24.30 | 24.92 | 23.90 | 24.10 | 23.59 | -2.35% | 1,641,500 |
| Nov 17, 2025 | 24.12 | 24.80 | 24.08 | 24.68 | 24.16 | 0.49% | 861,449 |
| Nov 14, 2025 | 24.12 | 24.96 | 24.12 | 24.56 | 24.04 | -1.21% | 766,534 |
| Nov 13, 2025 | 24.88 | 25.10 | 24.24 | 24.86 | 24.34 | 1.97% | 1,362,511 |
| Nov 12, 2025 | 24.62 | 24.82 | 24.12 | 24.38 | 23.87 | -1.06% | 1,123,172 |
| Nov 11, 2025 | 24.30 | 24.80 | 23.90 | 24.64 | 24.12 | 0.90% | 1,499,700 |
| Nov 10, 2025 | 24.00 | 24.46 | 23.60 | 24.42 | 23.91 | 2.09% | 1,520,012 |
| Nov 7, 2025 | 23.12 | 23.96 | 22.96 | 23.92 | 23.42 | 1.01% | 2,130,200 |
| Nov 6, 2025 | 23.28 | 23.74 | 23.28 | 23.68 | 23.18 | 0.59% | 2,114,720 |
| Nov 5, 2025 | 23.00 | 23.60 | 22.96 | 23.54 | 23.04 | 2.35% | 1,927,258 |
| Nov 4, 2025 | 23.16 | 23.46 | 22.88 | 23.00 | 22.52 | -0.69% | 1,627,879 |
| Nov 3, 2025 | 24.88 | 24.88 | 22.60 | 23.16 | 22.67 | -6.91% | 4,205,492 |
| Oct 31, 2025 | 25.00 | 25.34 | 24.70 | 24.88 | 24.36 | -0.32% | 1,187,402 |
| Oct 30, 2025 | 25.40 | 25.40 | 24.30 | 24.96 | 24.43 | -1.50% | 1,553,378 |
| Oct 28, 2025 | 25.82 | 25.82 | 25.14 | 25.34 | 24.81 | -1.78% | 1,251,402 |
| Oct 27, 2025 | 25.80 | 26.46 | 25.56 | 25.80 | 25.26 | - | 2,068,002 |
| Oct 24, 2025 | 25.40 | 26.30 | 25.36 | 25.80 | 25.26 | 2.95% | 1,960,001 |
| Oct 23, 2025 | 25.28 | 25.60 | 24.18 | 25.06 | 24.53 | -0.87% | 1,572,729 |
| Oct 22, 2025 | 25.00 | 25.76 | 25.00 | 25.28 | 24.75 | 0.48% | 1,736,653 |
| Oct 21, 2025 | 25.32 | 25.56 | 24.96 | 25.16 | 24.63 | 0.48% | 915,002 |
| Oct 20, 2025 | 25.22 | 25.86 | 24.76 | 25.04 | 24.51 | -2.49% | 1,463,000 |
| Oct 17, 2025 | 25.56 | 26.36 | 25.40 | 25.68 | 25.14 | 1.10% | 2,697,434 |
| Oct 16, 2025 | 25.32 | 25.56 | 24.82 | 25.40 | 24.87 | 0.71% | 1,296,000 |
| Oct 15, 2025 | 24.72 | 25.34 | 24.62 | 25.22 | 24.69 | 3.11% | 2,001,000 |
| Oct 14, 2025 | 24.98 | 25.84 | 24.46 | 24.46 | 23.95 | -2.00% | 2,677,360 |
| Oct 13, 2025 | 23.86 | 25.12 | 23.80 | 24.96 | 24.43 | 2.38% | 1,057,359 |
| Oct 10, 2025 | 24.12 | 24.60 | 23.94 | 24.38 | 23.87 | -1.14% | 1,601,000 |
| Oct 9, 2025 | 24.50 | 24.80 | 24.02 | 24.66 | 24.14 | 0.41% | 2,033,327 |
| Oct 8, 2025 | 24.78 | 24.86 | 24.14 | 24.56 | 24.04 | -0.73% | 621,793 |
| Oct 6, 2025 | 24.50 | 24.78 | 24.36 | 24.74 | 24.22 | 0.81% | 587,000 |
| Oct 3, 2025 | 24.66 | 24.80 | 24.42 | 24.54 | 24.02 | -0.57% | 1,444,176 |
| Oct 2, 2025 | 24.90 | 25.26 | 24.46 | 24.68 | 24.16 | -0.88% | 1,399,419 |