Skip to main content
Luk Fook Holdings (International) Limited (HKG:0590)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
29.46
+0.40 (1.38%)
At close: Feb 27, 2026

HKG:0590 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202629.2029.6228.9629.4629.461.38%982,000
Feb 26, 202630.9031.0428.8629.0629.06-5.95%3,172,000
Feb 25, 202631.8632.3030.6230.9030.90-4.22%1,145,606
Feb 24, 202632.6432.9031.8832.2632.26-1.16%780,000
Feb 23, 202632.4233.1432.2032.6432.641.30%589,000
Feb 20, 202632.1632.4832.1232.2232.22-0.92%349,000
Feb 16, 202631.8232.6431.4632.5232.522.20%269,000
Feb 13, 202632.6432.6430.9031.8231.82-2.51%2,026,000
Feb 12, 202632.7432.9032.2032.6432.64-0.31%911,100
Feb 11, 202632.7033.1432.4032.7432.74-1.03%1,444,000
Feb 10, 202633.0033.2832.5833.0833.080.24%734,538
Feb 9, 202632.5033.1032.2633.0033.001.73%1,066,132
Feb 6, 202632.3032.9232.1032.4432.44-0.98%1,730,182
Feb 5, 202632.2632.9031.5232.7632.761.24%2,126,497
Feb 4, 202631.9032.4631.4032.3632.363.06%1,416,000
Feb 3, 202631.1231.6430.8431.4031.400.83%1,939,658
Feb 2, 202631.0032.1230.0031.1431.14-3.11%3,449,723
Jan 30, 202631.8034.0031.5232.1432.14-2.61%2,530,430
Jan 29, 202633.6034.5032.7033.0033.00-1.43%3,676,322
Jan 28, 202632.8633.7832.8033.4833.481.76%2,551,192
Jan 27, 202632.7833.2632.2632.9032.900.80%2,367,968
Jan 26, 202632.0833.2432.0032.6432.641.75%2,103,479
Jan 23, 202633.0033.0031.6832.0832.08-0.37%2,330,000
Jan 22, 202631.5032.3431.4032.2032.201.26%1,917,641
Jan 21, 202630.3232.3030.2031.8031.805.30%4,279,461
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
Nov 7, 202523.1223.9622.9623.9223.421.01%2,130,200
Nov 6, 202523.2823.7423.2823.6823.180.59%2,114,720
Nov 5, 202523.0023.6022.9623.5423.042.35%1,927,258
Nov 4, 202523.1623.4622.8823.0022.52-0.69%1,627,879
Nov 3, 202524.8824.8822.6023.1622.67-6.91%4,205,492
Oct 31, 202525.0025.3424.7024.8824.36-0.32%1,187,402
Oct 30, 202525.4025.4024.3024.9624.43-1.50%1,553,378
Oct 28, 202525.8225.8225.1425.3424.81-1.78%1,251,402
Oct 27, 202525.8026.4625.5625.8025.26-2,068,002
Oct 24, 202525.4026.3025.3625.8025.262.95%1,960,001
Oct 23, 202525.2825.6024.1825.0624.53-0.87%1,572,729
Oct 22, 202525.0025.7625.0025.2824.750.48%1,736,653
Oct 21, 202525.3225.5624.9625.1624.630.48%915,002
Oct 20, 202525.2225.8624.7625.0424.51-2.49%1,463,000
Oct 17, 202525.5626.3625.4025.6825.141.10%2,697,434
Oct 16, 202525.3225.5624.8225.4024.870.71%1,296,000
Oct 15, 202524.7225.3424.6225.2224.693.11%2,001,000
Oct 14, 202524.9825.8424.4624.4623.95-2.00%2,677,360
Oct 13, 202523.8625.1223.8024.9624.432.38%1,057,359
Oct 10, 202524.1224.6023.9424.3823.87-1.14%1,601,000
Oct 9, 202524.5024.8024.0224.6624.140.41%2,033,327
Oct 8, 202524.7824.8624.1424.5624.04-0.73%621,793
Oct 6, 202524.5024.7824.3624.7424.220.81%587,000
Oct 3, 202524.6624.8024.4224.5424.02-0.57%1,444,176
Oct 2, 202524.9025.2624.4624.6824.16-0.88%1,399,419
Sep 30, 202525.0025.0224.3024.9024.381.38%2,456,485