Luk Fook Holdings (International) Limited (HKG:0590)
Hong Kong · Delayed Price · Currency is HKD 21.58
+0.66 (3.15%)
Jun 1, 2026, 4:08 PM HKT
HKG:0590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 24.18 | 24.18 | 23.28 | 23.54 | 23.54 | -1.51% | 716,000 |
| Apr 1, 2026 | 23.50 | 24.12 | 23.50 | 23.90 | 23.90 | 2.84% | 2,772,000 |
| Mar 31, 2026 | 23.36 | 23.46 | 22.90 | 23.24 | 23.24 | -0.68% | 835,000 |
| Mar 30, 2026 | 23.50 | 23.50 | 22.94 | 23.40 | 23.40 | -0.93% | 942,995 |
| Mar 27, 2026 | 23.24 | 23.88 | 22.86 | 23.62 | 23.62 | 2.52% | 2,632,000 |
| Mar 26, 2026 | 23.76 | 24.02 | 22.56 | 23.04 | 23.04 | -4.95% | 2,958,178 |
| Mar 25, 2026 | 24.18 | 24.72 | 23.88 | 24.24 | 24.24 | 1.00% | 779,000 |
| Mar 24, 2026 | 22.90 | 24.16 | 22.90 | 24.00 | 24.00 | 2.83% | 1,545,400 |
| Mar 23, 2026 | 24.00 | 24.42 | 22.84 | 23.34 | 23.34 | -7.31% | 3,348,000 |
| Mar 20, 2026 | 25.10 | 25.68 | 24.80 | 25.18 | 25.18 | -1.49% | 1,673,007 |
| Mar 19, 2026 | 26.06 | 26.06 | 25.38 | 25.56 | 25.56 | -3.26% | 848,000 |
| Mar 18, 2026 | 26.22 | 26.58 | 26.02 | 26.42 | 26.42 | -0.68% | 2,060,597 |
| Mar 17, 2026 | 26.64 | 27.04 | 26.46 | 26.60 | 26.60 | - | 1,322,000 |