Skip to main content
logo
Luk Fook Holdings (International) Limited (HKG:0590)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
30.50
+0.30 (0.99%)
Jan 21, 2026, 1:34 PM HKT

HKG:0590 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202628.9030.9028.9030.68-1.59%81,000
Jan 20, 202628.9031.4628.9030.2030.204.57%4,025,305
Jan 19, 202627.4029.0827.0628.8828.885.17%2,112,000
Jan 16, 202627.4028.1427.1027.4627.460.59%1,584,355
Jan 15, 202625.5627.4225.5627.3027.306.31%2,049,000
Jan 14, 202624.9225.8024.7825.6825.682.31%1,100,000
Jan 13, 202624.9425.4624.8025.1025.100.56%1,510,011
Jan 12, 202624.9025.2624.6824.9624.961.96%1,412,387
Jan 9, 202624.4824.6624.3224.4824.48-895,531
Jan 8, 202624.4024.6024.0224.4824.480.91%983,073
Jan 7, 202624.3224.3223.8024.2624.260.25%653,667
Jan 6, 202624.0824.5423.6624.2024.201.42%1,040,669
Jan 5, 202623.7024.3423.7023.8623.860.34%673,672
Jan 2, 202623.6023.8623.3023.7823.781.19%571,450
Dec 31, 202523.6423.7423.3823.5023.50-1.26%379,000
Dec 30, 202524.3024.3623.7423.8023.80-2.54%558,005
Dec 29, 202524.5624.7823.9824.4224.420.49%1,459,000
Dec 24, 202525.1225.1224.2424.3024.30-2.17%495,372
Dec 23, 202525.0025.1024.7024.8424.84-0.16%649,888
Dec 22, 202524.8424.8824.3424.8824.881.47%856,010
Dec 19, 202524.5024.9624.2224.5224.52-0.57%1,058,035
Dec 18, 202524.8024.8624.4624.6624.660.08%601,000
Dec 17, 202524.3424.8424.0624.6424.64-0.32%1,019,500
Dec 16, 202525.3425.3424.0624.7224.72-1.28%1,540,994
Dec 15, 202525.5025.6024.9025.0425.04-2.26%1,259,009
Dec 12, 202525.0825.7825.0225.6225.623.06%1,316,230
Dec 11, 202525.3825.5024.6024.8624.86-0.96%1,048,013
Dec 10, 202525.6025.6024.4025.1025.10-3.98%1,778,000
Dec 9, 202526.4226.6625.9426.1425.59-0.68%1,639,000
Dec 8, 202526.5626.8026.1026.3225.77-0.98%1,303,122
Dec 5, 202526.4026.7026.2626.5826.021.14%1,325,099
Dec 4, 202526.1026.7025.9026.2825.730.69%1,654,120
Dec 3, 202526.0026.1825.8626.1025.550.77%2,381,804
Dec 2, 202525.8626.1025.2225.9025.360.47%1,868,609
Dec 1, 202524.7426.4824.7425.7825.245.74%3,623,000
Nov 28, 202524.3824.6023.7824.3823.87-2,083,008
Nov 27, 202524.9824.9824.0424.3823.87-2.32%1,147,000
Nov 26, 202524.6624.9624.0624.9624.431.79%1,159,328
Nov 25, 202525.0625.0624.2824.5224.00-2.47%1,148,009
Nov 24, 202524.3225.1424.2025.1424.612.36%1,519,014
Nov 21, 202525.0025.0824.3624.5624.04-1.60%3,677,114
Nov 20, 202525.0025.0024.4424.9624.430.65%336,139
Nov 19, 202524.2224.8024.2224.8024.282.90%659,774
Nov 18, 202524.3024.9223.9024.1023.59-2.35%1,641,500
Nov 17, 202524.1224.8024.0824.6824.160.49%861,449
Nov 14, 202524.1224.9624.1224.5624.04-1.21%766,534
Nov 13, 202524.8825.1024.2424.8624.341.97%1,362,511
Nov 12, 202524.6224.8224.1224.3823.87-1.06%1,123,172
Nov 11, 202524.3024.8023.9024.6424.120.90%1,499,700
Nov 10, 202524.0024.4623.6024.4223.912.09%1,520,012