Skip to main content
logo
Luk Fook Holdings (International) Limited (HKG:0590)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
25.70
+0.54 (2.15%)
Oct 22, 2025, 10:45 AM HKT

HKG:0590 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202525.3225.5624.9625.1625.160.48%916,002
Oct 20, 202525.2225.8624.7625.0425.04-2.49%1,463,000
Oct 17, 202525.5626.3625.4025.6825.681.10%2,698,434
Oct 16, 202525.3225.5624.8225.4025.400.71%1,296,000
Oct 15, 202524.7225.3424.6225.2225.223.11%2,002,000
Oct 14, 202524.9825.8424.4624.4624.46-2.00%2,677,360
Oct 13, 202523.8625.1223.8024.9624.962.38%1,057,359
Oct 10, 202524.1224.6023.9424.3824.38-1.14%1,606,000
Oct 9, 202524.5024.8024.0224.6624.660.41%2,034,327
Oct 8, 202524.7824.8624.1424.5624.56-0.73%622,793
Oct 6, 202524.5024.7824.3624.7424.740.81%587,000
Oct 3, 202524.6624.8024.4224.5424.54-0.57%1,445,176
Oct 2, 202524.9025.2624.4624.6824.68-0.88%1,401,419
Sep 30, 202525.0025.0224.3024.9024.901.38%2,459,485
Sep 29, 202524.4024.8024.2824.5624.560.74%1,473,000
Sep 26, 202524.4624.8023.7624.3824.380.33%2,363,169
Sep 25, 202525.1025.3824.0224.3024.30-3.34%2,395,100
Sep 24, 202526.4626.4625.1025.1425.14-3.97%1,698,000
Sep 23, 202526.7626.9225.6826.1826.18-2.17%1,715,000
Sep 22, 202526.6826.9826.0826.7626.761.90%1,698,529
Sep 19, 202526.3626.9026.1826.2626.26-0.38%2,106,064
Sep 18, 202526.3226.8626.1626.3626.36-0.30%1,807,000
Sep 17, 202527.8427.8425.9426.4426.44-5.10%1,695,385
Sep 16, 202527.2628.0026.9227.8627.862.20%2,926,000
Sep 15, 202527.2027.5026.7227.2627.260.07%1,168,158
Sep 12, 202527.4827.4826.1827.2427.24-0.58%2,243,158
Sep 11, 202527.4827.5226.8027.4027.400.51%1,737,104
Sep 10, 202527.3827.7026.6627.2627.26-0.51%3,011,387
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