Luk Fook Holdings (International) Limited (HKG:0590)
Hong Kong · Delayed Price · Currency is HKD 22.76
-0.38 (-1.64%)
Jun 18, 2026, 4:08 PM HKT
HKG:0590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 23.36 | 23.36 | 22.42 | 22.76 | 22.76 | -1.64% | 1,345,000 |
| Jun 17, 2026 | 22.92 | 23.54 | 22.92 | 23.14 | 23.14 | -0.34% | 988,000 |
| Jun 16, 2026 | 23.20 | 23.50 | 22.92 | 23.22 | 23.22 | 0.09% | 639,020 |
| Jun 15, 2026 | 23.02 | 23.50 | 22.36 | 23.20 | 23.20 | 2.93% | 2,158,700 |
| Jun 12, 2026 | 21.50 | 22.78 | 21.50 | 22.54 | 22.54 | 5.13% | 2,259,164 |
| Jun 11, 2026 | 21.34 | 22.44 | 21.16 | 21.44 | 21.44 | 4.59% | 4,883,600 |
| Jun 10, 2026 | 20.08 | 20.52 | 20.00 | 20.50 | 20.50 | 0.89% | 1,310,000 |
| Jun 9, 2026 | 20.38 | 20.38 | 19.51 | 20.32 | 20.32 | 1.50% | 1,335,000 |
| Jun 8, 2026 | 20.50 | 20.50 | 19.80 | 20.02 | 20.02 | -2.72% | 1,291,000 |
| Jun 5, 2026 | 20.72 | 20.90 | 20.52 | 20.58 | 20.58 | -1.44% | 552,032 |
| Jun 4, 2026 | 20.78 | 21.00 | 20.74 | 20.88 | 20.88 | 0.10% | 493,000 |
| Jun 3, 2026 | 21.18 | 21.20 | 20.68 | 20.86 | 20.86 | -2.07% | 532,000 |
| Jun 2, 2026 | 21.50 | 21.72 | 21.16 | 21.30 | 21.30 | -1.30% | 543,000 |
| Jun 1, 2026 | 20.96 | 21.70 | 20.96 | 21.58 | 21.58 | 3.15% | 1,399,600 |
| May 29, 2026 | 20.90 | 21.20 | 20.84 | 20.92 | 20.92 | 0.10% | 624,926 |
| May 28, 2026 | 21.30 | 21.34 | 20.60 | 20.90 | 20.90 | -1.23% | 669,000 |
| May 27, 2026 | 21.84 | 21.86 | 20.94 | 21.16 | 21.16 | -2.94% | 1,178,251 |
| May 26, 2026 | 21.18 | 21.92 | 20.76 | 21.80 | 21.80 | 3.02% | 1,167,485 |
| May 22, 2026 | 21.22 | 21.22 | 20.74 | 21.16 | 21.16 | 0.67% | 917,009 |
| May 21, 2026 | 21.48 | 21.58 | 20.82 | 21.02 | 21.02 | -1.31% | 698,000 |
| May 20, 2026 | 21.56 | 21.56 | 21.06 | 21.30 | 21.30 | -0.75% | 713,000 |
| May 19, 2026 | 21.30 | 21.86 | 21.20 | 21.46 | 21.46 | -1.01% | 732,000 |
| May 18, 2026 | 22.60 | 22.60 | 21.30 | 21.68 | 21.68 | -3.82% | 1,556,050 |
| May 15, 2026 | 22.66 | 22.66 | 22.14 | 22.54 | 22.54 | -0.53% | 600,000 |
| May 14, 2026 | 22.64 | 22.68 | 22.32 | 22.66 | 22.66 | - | 583,000 |
| May 13, 2026 | 22.40 | 22.78 | 22.32 | 22.66 | 22.66 | 0.35% | 777,629 |
| May 12, 2026 | 22.54 | 22.90 | 22.40 | 22.58 | 22.58 | -1.05% | 678,000 |
| May 11, 2026 | 23.36 | 23.46 | 22.68 | 22.82 | 22.82 | -2.06% | 1,023,000 |
| May 8, 2026 | 23.06 | 23.40 | 22.82 | 23.30 | 23.30 | 1.22% | 1,377,921 |
| May 7, 2026 | 22.76 | 23.14 | 22.76 | 23.02 | 23.02 | 2.22% | 1,119,994 |
| May 6, 2026 | 22.44 | 22.76 | 22.32 | 22.52 | 22.52 | 0.36% | 422,000 |
| May 5, 2026 | 22.38 | 22.72 | 22.10 | 22.44 | 22.44 | -2.01% | 478,000 |
| May 4, 2026 | 21.52 | 22.98 | 21.52 | 22.90 | 22.90 | 2.60% | 792,000 |
| Apr 30, 2026 | 23.00 | 23.04 | 22.12 | 22.32 | 22.32 | -2.96% | 1,628,000 |
| Apr 29, 2026 | 22.76 | 23.18 | 22.72 | 23.00 | 23.00 | 1.14% | 777,000 |
| Apr 28, 2026 | 22.84 | 22.98 | 22.52 | 22.74 | 22.74 | -0.35% | 787,000 |
| Apr 27, 2026 | 22.64 | 23.04 | 22.64 | 22.82 | 22.82 | 0.18% | 612,000 |
| Apr 24, 2026 | 22.68 | 22.78 | 22.24 | 22.78 | 22.78 | - | 900,108 |
| Apr 23, 2026 | 22.60 | 22.88 | 22.00 | 22.78 | 22.78 | 1.33% | 1,464,100 |
| Apr 22, 2026 | 23.04 | 23.34 | 22.18 | 22.48 | 22.48 | -2.43% | 2,783,850 |
| Apr 21, 2026 | 23.16 | 23.16 | 22.68 | 23.04 | 23.04 | -0.17% | 1,137,000 |
| Apr 20, 2026 | 22.82 | 23.08 | 22.64 | 23.08 | 23.08 | 1.32% | 1,136,000 |
| Apr 17, 2026 | 23.32 | 23.32 | 22.66 | 22.78 | 22.78 | -2.90% | 519,000 |
| Apr 16, 2026 | 23.00 | 23.50 | 22.90 | 23.46 | 23.46 | 0.95% | 718,000 |
| Apr 15, 2026 | 23.42 | 23.66 | 23.06 | 23.24 | 23.24 | -0.43% | 652,000 |
| Apr 14, 2026 | 23.48 | 23.54 | 22.90 | 23.34 | 23.34 | - | 780,000 |
| Apr 13, 2026 | 24.34 | 24.34 | 23.12 | 23.34 | 23.34 | -3.55% | 802,000 |
| Apr 10, 2026 | 23.82 | 24.30 | 23.82 | 24.20 | 24.20 | 0.75% | 517,028 |
| Apr 9, 2026 | 25.20 | 25.20 | 23.74 | 24.02 | 24.02 | -3.92% | 1,334,798 |
| Apr 8, 2026 | 24.48 | 25.22 | 24.44 | 25.00 | 25.00 | 6.20% | 2,638,632 |