Skip to main content
logo
Luk Fook Holdings (International) Limited (HKG:0590)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
25.80
-0.40 (-1.53%)
Aug 21, 2026, 4:08 PM HKT

HKG:0590 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202626.1626.1625.3425.8025.80-1.53%1,779,739
Aug 20, 202624.5226.6224.5226.2026.207.11%2,870,050
Aug 19, 202624.4224.7624.1224.4624.460.16%846,030
Aug 18, 202624.3424.7024.2224.4224.420.33%788,000
Aug 17, 202624.4024.7824.3024.3424.340.16%467,070
Aug 14, 202624.2424.5023.9024.3024.300.33%1,182,000
Aug 13, 202624.9624.9824.1024.2224.22-1.30%1,019,932
Aug 12, 202624.9425.2024.4624.5424.54-2.93%1,492,050
Aug 11, 202626.5826.6625.2025.2825.28-4.39%1,295,631
Aug 10, 202625.5826.7625.5026.4426.444.42%2,214,000
Aug 7, 202625.4425.5825.0025.3225.32-0.47%1,438,106
Aug 6, 202625.7025.9225.2625.4425.440.39%1,229,507
Aug 5, 202624.9625.4424.4025.3425.341.85%1,408,910
Aug 4, 202625.4625.7824.5024.8824.88-2.20%1,492,664
Aug 3, 202624.7625.6424.3625.4425.443.25%2,201,168
Jul 31, 202624.1024.7023.9624.6424.641.90%918,000
Jul 30, 202624.4024.5624.0224.1824.18-0.90%713,100
Jul 29, 202624.4424.7824.1624.4024.40-0.16%931,650
Jul 28, 202624.8024.9024.0224.4424.44-1.13%1,268,110
Jul 27, 202624.0024.8023.9824.7224.722.74%993,310
Jul 24, 202624.4224.8823.8224.0624.06-1.47%1,571,881
Jul 23, 202624.2024.7423.7624.4224.421.16%1,932,790
Jul 22, 202622.9624.5022.9224.1424.144.59%2,621,657
Jul 21, 202623.0623.3222.7423.0823.080.61%568,020
Jul 20, 202623.0823.2422.7422.9422.940.88%350,620
Jul 17, 202623.3623.5022.5022.7422.74-1.13%752,880
Jul 16, 202623.3823.3822.9623.0023.000.09%643,300
Jul 15, 202622.6023.1022.6022.9822.981.68%560,000
Jul 14, 202622.3222.7221.8622.6022.600.36%1,063,200
Jul 13, 202622.7822.7822.1822.5222.520.45%578,036
Jul 10, 202622.6023.1022.4022.4222.42-0.71%607,000
Jul 9, 202623.0623.0622.3222.5822.58-1.14%720,626
Jul 8, 202622.7023.1222.5622.8422.840.62%690,412
Jul 7, 202622.5222.8422.2822.7022.70-0.44%1,023,349
Jul 6, 202622.8423.1622.6222.8022.80-737,158
Jul 3, 202622.6223.3822.6222.8022.802.80%1,366,000
Jul 2, 202622.4622.8022.0622.1822.180.18%1,431,000
Jun 30, 202621.5022.2421.4422.1422.141.00%1,301,010
Jun 29, 202621.9222.7021.6621.9221.920.46%2,000,000
Jun 26, 202621.7822.1020.6021.8221.826.75%3,211,830
Jun 25, 202621.8021.8020.2820.4420.44-3.49%1,469,000
Jun 24, 202621.9222.3020.8421.1821.18-4.16%1,505,000
Jun 23, 202622.4822.6421.9022.1022.10-2.64%1,144,000
Jun 22, 202622.5022.7822.1022.7022.70-0.26%1,054,008
Jun 18, 202623.3623.3622.4222.7622.76-1.64%1,345,000
Jun 17, 202622.9223.5422.9223.1423.14-0.34%988,000
Jun 16, 202623.2023.5022.9223.2223.220.09%639,020
Jun 15, 202623.0223.5022.3623.2023.202.93%2,158,700
Jun 12, 202621.5022.7821.5022.5422.545.13%2,259,164
Jun 11, 202621.3422.4421.1621.4421.444.59%4,883,600