Skip to main content
Luk Fook Holdings (International) Limited (HKG:0590)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
23.00
+0.26 (1.14%)
Apr 29, 2026, 4:08 PM HKT

HKG:0590 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.7623.1022.7222.98-1.06%249,000
Apr 28, 202622.8422.9822.5222.7422.74-0.35%787,000
Apr 27, 202622.6423.0422.6422.8222.820.18%612,000
Apr 24, 202622.6822.7822.2422.7822.78-900,108
Apr 23, 202622.6022.8822.0022.7822.781.33%1,464,100
Apr 22, 202623.0423.3422.1822.4822.48-2.43%2,783,850
Apr 21, 202623.1623.1622.6823.0423.04-0.17%1,137,000
Apr 20, 202622.8223.0822.6423.0823.081.32%1,136,000
Apr 17, 202623.3223.3222.6622.7822.78-2.90%519,000
Apr 16, 202623.0023.5022.9023.4623.460.95%718,000
Apr 15, 202623.4223.6623.0623.2423.24-0.43%652,000
Apr 14, 202623.4823.5422.9023.3423.34-780,000
Apr 13, 202624.3424.3423.1223.3423.34-3.55%802,000
Apr 10, 202623.8224.3023.8224.2024.200.75%517,028
Apr 9, 202625.2025.2023.7424.0224.02-3.92%1,334,798
Apr 8, 202624.4825.2224.4425.0025.006.20%2,638,632
Apr 2, 202624.1824.1823.2823.5423.54-1.51%716,000
Apr 1, 202623.5024.1223.5023.9023.902.84%2,772,000
Mar 31, 202623.3623.4622.9023.2423.24-0.68%835,000
Mar 30, 202623.5023.5022.9423.4023.40-0.93%942,995
Mar 27, 202623.2423.8822.8623.6223.622.52%2,632,000
Mar 26, 202623.7624.0222.5623.0423.04-4.95%2,958,178
Mar 25, 202624.1824.7223.8824.2424.241.00%779,000
Mar 24, 202622.9024.1622.9024.0024.002.83%1,545,400
Mar 23, 202624.0024.4222.8423.3423.34-7.31%3,348,000
Mar 20, 202625.1025.6824.8025.1825.18-1.49%1,673,007
Mar 19, 202626.0626.0625.3825.5625.56-3.26%848,000
Mar 18, 202626.2226.5826.0226.4226.42-0.68%2,060,597
Mar 17, 202626.6427.0426.4626.6026.60-1,322,000
Mar 16, 202626.5226.9826.3426.6026.600.23%848,015
Mar 13, 202626.8026.9626.0426.5426.54-1.92%1,752,000
Mar 12, 202626.5027.0625.5027.0627.062.04%1,972,000
Mar 11, 202626.5027.6226.4026.5226.520.30%1,782,060
Mar 10, 202628.0428.2026.3026.4426.44-4.82%4,267,000
Mar 9, 202627.5228.0026.8027.7827.78-1.49%1,196,020
Mar 6, 202627.2228.2826.8028.2028.203.60%2,976,041
Mar 5, 202628.1628.4827.1427.2227.22-2.99%2,174,060
Mar 4, 202629.0829.3028.0028.0628.06-4.49%1,355,000
Mar 3, 202629.2030.1828.3829.3829.38-1.08%2,141,000
Mar 2, 202628.6229.9828.6229.7029.700.81%2,182,000
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