Luk Fook Holdings (International) Limited (HKG:0590)
Hong Kong
· Delayed Price · Currency is HKD 26.58
+0.30 (1.14%)
At close: Dec 5, 2025
HKG:0590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.40 | 26.70 | 26.26 | 26.50 | - | 0.84% | 607,099 |
| Dec 4, 2025 | 26.10 | 26.70 | 25.90 | 26.28 | 26.28 | 0.69% | 1,654,120 |
| Dec 3, 2025 | 26.00 | 26.18 | 25.86 | 26.10 | 26.10 | 0.77% | 2,381,804 |
| Dec 2, 2025 | 25.86 | 26.10 | 25.22 | 25.90 | 25.90 | 0.47% | 1,868,609 |
| Dec 1, 2025 | 24.74 | 26.48 | 24.74 | 25.78 | 25.78 | 5.74% | 3,623,000 |
| Nov 28, 2025 | 24.38 | 24.60 | 23.78 | 24.38 | 24.38 | - | 2,083,008 |
| Nov 27, 2025 | 24.98 | 24.98 | 24.04 | 24.38 | 24.38 | -2.32% | 1,147,000 |
| Nov 26, 2025 | 24.66 | 24.96 | 24.06 | 24.96 | 24.96 | 1.79% | 1,159,328 |
| Nov 25, 2025 | 25.06 | 25.06 | 24.28 | 24.52 | 24.52 | -2.47% | 1,148,009 |
| Nov 24, 2025 | 24.32 | 25.14 | 24.20 | 25.14 | 25.14 | 2.36% | 1,519,014 |
| Nov 21, 2025 | 25.00 | 25.08 | 24.36 | 24.56 | 24.56 | -1.60% | 3,677,114 |
| Nov 20, 2025 | 25.00 | 25.00 | 24.44 | 24.96 | 24.96 | 0.65% | 336,139 |
| Nov 19, 2025 | 24.22 | 24.80 | 24.22 | 24.80 | 24.80 | 2.90% | 659,774 |
| Nov 18, 2025 | 24.30 | 24.92 | 23.90 | 24.10 | 24.10 | -2.35% | 1,641,500 |
| Nov 17, 2025 | 24.12 | 24.80 | 24.08 | 24.68 | 24.68 | 0.49% | 861,449 |
| Nov 14, 2025 | 24.12 | 24.96 | 24.12 | 24.56 | 24.56 | -1.21% | 766,534 |
| Nov 13, 2025 | 24.88 | 25.10 | 24.24 | 24.86 | 24.86 | 1.97% | 1,362,511 |
| Nov 12, 2025 | 24.62 | 24.82 | 24.12 | 24.38 | 24.38 | -1.06% | 1,123,172 |
| Nov 11, 2025 | 24.30 | 24.80 | 23.90 | 24.64 | 24.64 | 0.90% | 1,499,700 |
| Nov 10, 2025 | 24.00 | 24.46 | 23.60 | 24.42 | 24.42 | 2.09% | 1,520,012 |
| Nov 7, 2025 | 23.12 | 23.96 | 22.96 | 23.92 | 23.92 | 1.01% | 2,130,200 |
| Nov 6, 2025 | 23.28 | 23.74 | 23.28 | 23.68 | 23.68 | 0.59% | 2,114,720 |
| Nov 5, 2025 | 23.00 | 23.60 | 22.96 | 23.54 | 23.54 | 2.35% | 1,927,258 |
| Nov 4, 2025 | 23.16 | 23.46 | 22.88 | 23.00 | 23.00 | -0.69% | 1,627,879 |
| Nov 3, 2025 | 24.88 | 24.88 | 22.60 | 23.16 | 23.16 | -6.91% | 4,205,492 |
| Oct 31, 2025 | 25.00 | 25.34 | 24.70 | 24.88 | 24.88 | -0.32% | 1,187,402 |
| Oct 30, 2025 | 25.40 | 25.40 | 24.30 | 24.96 | 24.96 | -1.50% | 1,553,378 |
| Oct 28, 2025 | 25.82 | 25.82 | 25.14 | 25.34 | 25.34 | -1.78% | 1,251,402 |
| Oct 27, 2025 | 25.80 | 26.46 | 25.56 | 25.80 | 25.80 | - | 2,068,002 |
| Oct 24, 2025 | 25.40 | 26.30 | 25.36 | 25.80 | 25.80 | 2.95% | 1,960,001 |
| Oct 23, 2025 | 25.28 | 25.60 | 24.18 | 25.06 | 25.06 | -0.87% | 1,572,729 |
| Oct 22, 2025 | 25.00 | 25.76 | 25.00 | 25.28 | 25.28 | 0.48% | 1,736,653 |
| Oct 21, 2025 | 25.32 | 25.56 | 24.96 | 25.16 | 25.16 | 0.48% | 915,002 |
| Oct 20, 2025 | 25.22 | 25.86 | 24.76 | 25.04 | 25.04 | -2.49% | 1,463,000 |
| Oct 17, 2025 | 25.56 | 26.36 | 25.40 | 25.68 | 25.68 | 1.10% | 2,697,434 |
| Oct 16, 2025 | 25.32 | 25.56 | 24.82 | 25.40 | 25.40 | 0.71% | 1,296,000 |
| Oct 15, 2025 | 24.72 | 25.34 | 24.62 | 25.22 | 25.22 | 3.11% | 2,001,000 |
| Oct 14, 2025 | 24.98 | 25.84 | 24.46 | 24.46 | 24.46 | -2.00% | 2,677,360 |
| Oct 13, 2025 | 23.86 | 25.12 | 23.80 | 24.96 | 24.96 | 2.38% | 1,057,359 |
| Oct 10, 2025 | 24.12 | 24.60 | 23.94 | 24.38 | 24.38 | -1.14% | 1,601,000 |
| Oct 9, 2025 | 24.50 | 24.80 | 24.02 | 24.66 | 24.66 | 0.41% | 2,033,327 |
| Oct 8, 2025 | 24.78 | 24.86 | 24.14 | 24.56 | 24.56 | -0.73% | 621,793 |
| Oct 6, 2025 | 24.50 | 24.78 | 24.36 | 24.74 | 24.74 | 0.81% | 587,000 |
| Oct 3, 2025 | 24.66 | 24.80 | 24.42 | 24.54 | 24.54 | -0.57% | 1,444,176 |
| Oct 2, 2025 | 24.90 | 25.26 | 24.46 | 24.68 | 24.68 | -0.88% | 1,399,419 |
| Sep 30, 2025 | 25.00 | 25.02 | 24.30 | 24.90 | 24.90 | 1.38% | 2,456,485 |
| Sep 29, 2025 | 24.40 | 24.80 | 24.28 | 24.56 | 24.56 | 0.74% | 1,473,000 |
| Sep 26, 2025 | 24.46 | 24.80 | 23.76 | 24.38 | 24.38 | 0.33% | 2,363,169 |
| Sep 25, 2025 | 25.10 | 25.38 | 24.02 | 24.30 | 24.30 | -3.34% | 2,395,100 |
| Sep 24, 2025 | 26.46 | 26.46 | 25.10 | 25.14 | 25.14 | -3.97% | 1,698,000 |
| Sep 23, 2025 | 26.76 | 26.92 | 25.68 | 26.18 | 26.18 | -2.17% | 1,715,000 |
| Sep 22, 2025 | 26.68 | 26.98 | 26.08 | 26.76 | 26.76 | 1.90% | 1,698,529 |
| Sep 19, 2025 | 26.36 | 26.90 | 26.18 | 26.26 | 26.26 | -0.38% | 2,106,064 |
| Sep 18, 2025 | 26.32 | 26.86 | 26.16 | 26.36 | 26.36 | -0.30% | 1,807,000 |
| Sep 17, 2025 | 27.84 | 27.84 | 25.94 | 26.44 | 26.44 | -5.10% | 1,695,385 |
| Sep 16, 2025 | 27.26 | 28.00 | 26.92 | 27.86 | 27.86 | 2.20% | 2,926,000 |
| Sep 15, 2025 | 27.20 | 27.50 | 26.72 | 27.26 | 27.26 | 0.07% | 1,168,158 |
| Sep 12, 2025 | 27.48 | 27.48 | 26.18 | 27.24 | 27.24 | -0.58% | 2,243,158 |
| Sep 11, 2025 | 27.48 | 27.52 | 26.80 | 27.40 | 27.40 | 0.51% | 1,737,104 |
| Sep 10, 2025 | 27.38 | 27.70 | 26.66 | 27.26 | 27.26 | -0.51% | 3,011,387 |
| Sep 9, 2025 | 26.96 | 27.84 | 26.60 | 27.40 | 27.40 | 1.63% | 3,138,000 |
| Sep 8, 2025 | 26.10 | 28.14 | 26.08 | 26.96 | 26.96 | 3.93% | 3,050,000 |
| Sep 5, 2025 | 25.62 | 27.06 | 25.62 | 25.94 | 25.94 | 1.25% | 7,974,230 |
| Sep 4, 2025 | 25.54 | 26.36 | 25.18 | 25.62 | 25.62 | 0.31% | 3,581,000 |
| Sep 3, 2025 | 25.04 | 25.74 | 24.64 | 25.54 | 25.54 | 3.82% | 3,717,158 |
| Sep 2, 2025 | 24.78 | 25.22 | 24.38 | 24.60 | 24.60 | -0.73% | 1,689,000 |
| Sep 1, 2025 | 24.36 | 24.88 | 23.92 | 24.78 | 24.78 | 1.81% | 2,702,000 |
| Aug 29, 2025 | 23.50 | 24.72 | 23.32 | 24.34 | 24.34 | 3.22% | 1,653,014 |
| Aug 28, 2025 | 24.24 | 24.24 | 22.74 | 23.58 | 23.58 | -1.34% | 2,410,850 |
| Aug 27, 2025 | 24.96 | 24.96 | 23.68 | 23.90 | 23.90 | -3.94% | 3,331,000 |
| Aug 26, 2025 | 25.00 | 25.04 | 24.00 | 24.88 | 24.88 | -2.12% | 1,987,498 |
| Aug 25, 2025 | 25.24 | 25.68 | 24.92 | 25.42 | 24.87 | 0.87% | 3,968,616 |
| Aug 22, 2025 | 24.64 | 25.42 | 24.60 | 25.20 | 24.65 | 2.27% | 3,633,000 |
| Aug 21, 2025 | 24.10 | 24.98 | 23.90 | 24.64 | 24.11 | 2.24% | 4,034,045 |
| Aug 20, 2025 | 24.00 | 24.78 | 23.68 | 24.10 | 23.58 | 1.43% | 3,087,000 |
| Aug 19, 2025 | 23.02 | 23.98 | 23.02 | 23.76 | 23.25 | 1.54% | 1,548,427 |
| Aug 18, 2025 | 23.42 | 23.98 | 23.30 | 23.40 | 22.89 | -0.43% | 2,204,645 |
| Aug 15, 2025 | 23.26 | 23.72 | 23.04 | 23.50 | 22.99 | 0.43% | 1,309,000 |
| Aug 14, 2025 | 23.90 | 23.90 | 23.26 | 23.40 | 22.89 | -2.50% | 1,182,578 |
| Aug 13, 2025 | 23.48 | 24.36 | 23.48 | 24.00 | 23.48 | 1.27% | 3,398,000 |
| Aug 12, 2025 | 22.90 | 23.80 | 22.76 | 23.70 | 23.19 | 4.41% | 3,128,000 |
| Aug 11, 2025 | 22.84 | 22.94 | 22.22 | 22.70 | 22.21 | -0.35% | 1,406,000 |
| Aug 8, 2025 | 22.18 | 23.38 | 22.18 | 22.78 | 22.29 | 1.61% | 2,541,000 |
| Aug 7, 2025 | 20.90 | 22.50 | 20.90 | 22.42 | 21.93 | 6.76% | 3,123,120 |
| Aug 6, 2025 | 20.94 | 21.08 | 20.58 | 21.00 | 20.55 | 0.96% | 1,278,771 |
| Aug 5, 2025 | 20.36 | 20.88 | 20.36 | 20.80 | 20.35 | 1.66% | 1,012,672 |
| Aug 4, 2025 | 20.10 | 20.58 | 19.98 | 20.46 | 20.02 | 1.54% | 479,610 |
| Aug 1, 2025 | 20.55 | 20.70 | 20.00 | 20.15 | 19.71 | -1.95% | 981,408 |
| Jul 31, 2025 | 21.00 | 21.00 | 20.40 | 20.55 | 20.11 | -2.14% | 1,430,000 |
| Jul 30, 2025 | 21.20 | 21.50 | 20.95 | 21.00 | 20.55 | -0.94% | 787,000 |
| Jul 29, 2025 | 20.85 | 21.20 | 20.80 | 21.20 | 20.74 | 1.44% | 529,457 |
| Jul 28, 2025 | 21.25 | 21.30 | 20.90 | 20.90 | 20.45 | -1.42% | 882,456 |
| Jul 25, 2025 | 20.95 | 21.40 | 20.95 | 21.20 | 20.74 | 0.71% | 1,024,000 |
| Jul 24, 2025 | 21.35 | 21.35 | 20.95 | 21.05 | 20.59 | -1.64% | 1,218,000 |
| Jul 23, 2025 | 21.20 | 21.80 | 21.20 | 21.40 | 20.94 | 1.18% | 1,487,000 |
| Jul 22, 2025 | 21.15 | 21.30 | 21.00 | 21.15 | 20.69 | - | 1,248,468 |
| Jul 21, 2025 | 21.05 | 21.25 | 20.90 | 21.15 | 20.69 | -1.63% | 960,000 |
| Jul 18, 2025 | 21.50 | 22.30 | 21.35 | 21.50 | 21.03 | 0.70% | 3,200,494 |
| Jul 17, 2025 | 21.45 | 21.50 | 21.15 | 21.35 | 20.89 | -1.16% | 810,000 |
| Jul 16, 2025 | 21.10 | 21.95 | 21.10 | 21.60 | 21.13 | 1.89% | 2,491,000 |