Luk Fook Holdings (International) Limited (HKG:0590)
Hong Kong · Delayed Price · Currency is HKD 22.42
-0.16 (-0.71%)
Jul 10, 2026, 4:08 PM HKT
HKG:0590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 22.60 | 23.10 | 22.40 | 22.42 | 22.42 | -0.71% | 607,000 |
| Jul 9, 2026 | 23.06 | 23.06 | 22.32 | 22.58 | 22.58 | -1.14% | 720,626 |
| Jul 8, 2026 | 22.70 | 23.12 | 22.56 | 22.84 | 22.84 | 0.62% | 690,412 |
| Jul 7, 2026 | 22.52 | 22.84 | 22.28 | 22.70 | 22.70 | -0.44% | 1,023,349 |
| Jul 6, 2026 | 22.84 | 23.16 | 22.62 | 22.80 | 22.80 | - | 737,158 |
| Jul 3, 2026 | 22.62 | 23.38 | 22.62 | 22.80 | 22.80 | 2.80% | 1,366,000 |
| Jul 2, 2026 | 22.46 | 22.80 | 22.06 | 22.18 | 22.18 | 0.18% | 1,431,000 |
| Jun 30, 2026 | 21.50 | 22.24 | 21.44 | 22.14 | 22.14 | 1.00% | 1,301,010 |
| Jun 29, 2026 | 21.92 | 22.70 | 21.66 | 21.92 | 21.92 | 0.46% | 2,000,000 |
| Jun 26, 2026 | 21.78 | 22.10 | 20.60 | 21.82 | 21.82 | 6.75% | 3,211,830 |
| Jun 25, 2026 | 21.80 | 21.80 | 20.28 | 20.44 | 20.44 | -3.49% | 1,469,000 |
| Jun 24, 2026 | 21.92 | 22.30 | 20.84 | 21.18 | 21.18 | -4.16% | 1,505,000 |
| Jun 23, 2026 | 22.48 | 22.64 | 21.90 | 22.10 | 22.10 | -2.64% | 1,144,000 |
| Jun 22, 2026 | 22.50 | 22.78 | 22.10 | 22.70 | 22.70 | -0.26% | 1,054,008 |
| 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 |