Skip to main content
Luk Fook Holdings (International) Limited (HKG:0590)
Hong Kong flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.4026.7026.2626.50-0.84%607,099
Dec 4, 202526.1026.7025.9026.2826.280.69%1,654,120
Dec 3, 202526.0026.1825.8626.1026.100.77%2,381,804
Dec 2, 202525.8626.1025.2225.9025.900.47%1,868,609
Dec 1, 202524.7426.4824.7425.7825.785.74%3,623,000
Nov 28, 202524.3824.6023.7824.3824.38-2,083,008
Nov 27, 202524.9824.9824.0424.3824.38-2.32%1,147,000
Nov 26, 202524.6624.9624.0624.9624.961.79%1,159,328
Nov 25, 202525.0625.0624.2824.5224.52-2.47%1,148,009
Nov 24, 202524.3225.1424.2025.1425.142.36%1,519,014
Nov 21, 202525.0025.0824.3624.5624.56-1.60%3,677,114
Nov 20, 202525.0025.0024.4424.9624.960.65%336,139
Nov 19, 202524.2224.8024.2224.8024.802.90%659,774
Nov 18, 202524.3024.9223.9024.1024.10-2.35%1,641,500
Nov 17, 202524.1224.8024.0824.6824.680.49%861,449
Nov 14, 202524.1224.9624.1224.5624.56-1.21%766,534
Nov 13, 202524.8825.1024.2424.8624.861.97%1,362,511
Nov 12, 202524.6224.8224.1224.3824.38-1.06%1,123,172
Nov 11, 202524.3024.8023.9024.6424.640.90%1,499,700
Nov 10, 202524.0024.4623.6024.4224.422.09%1,520,012
Nov 7, 202523.1223.9622.9623.9223.921.01%2,130,200
Nov 6, 202523.2823.7423.2823.6823.680.59%2,114,720
Nov 5, 202523.0023.6022.9623.5423.542.35%1,927,258
Nov 4, 202523.1623.4622.8823.0023.00-0.69%1,627,879
Nov 3, 202524.8824.8822.6023.1623.16-6.91%4,205,492
Oct 31, 202525.0025.3424.7024.8824.88-0.32%1,187,402
Oct 30, 202525.4025.4024.3024.9624.96-1.50%1,553,378
Oct 28, 202525.8225.8225.1425.3425.34-1.78%1,251,402
Oct 27, 202525.8026.4625.5625.8025.80-2,068,002
Oct 24, 202525.4026.3025.3625.8025.802.95%1,960,001
Oct 23, 202525.2825.6024.1825.0625.06-0.87%1,572,729
Oct 22, 202525.0025.7625.0025.2825.280.48%1,736,653
Oct 21, 202525.3225.5624.9625.1625.160.48%915,002
Oct 20, 202525.2225.8624.7625.0425.04-2.49%1,463,000
Oct 17, 202525.5626.3625.4025.6825.681.10%2,697,434
Oct 16, 202525.3225.5624.8225.4025.400.71%1,296,000
Oct 15, 202524.7225.3424.6225.2225.223.11%2,001,000
Oct 14, 202524.9825.8424.4624.4624.46-2.00%2,677,360
Oct 13, 202523.8625.1223.8024.9624.962.38%1,057,359
Oct 10, 202524.1224.6023.9424.3824.38-1.14%1,601,000
Oct 9, 202524.5024.8024.0224.6624.660.41%2,033,327
Oct 8, 202524.7824.8624.1424.5624.56-0.73%621,793
Oct 6, 202524.5024.7824.3624.7424.740.81%587,000
Oct 3, 202524.6624.8024.4224.5424.54-0.57%1,444,176
Oct 2, 202524.9025.2624.4624.6824.68-0.88%1,399,419
Sep 30, 202525.0025.0224.3024.9024.901.38%2,456,485
Sep 29, 202524.4024.8024.2824.5624.560.74%1,473,000
Sep 26, 202524.4624.8023.7624.3824.380.33%2,363,169
Sep 25, 202525.1025.3824.0224.3024.30-3.34%2,395,100
Sep 24, 202526.4626.4625.1025.1425.14-3.97%1,698,000