Luk Fook Holdings (International) Limited 0590
HKEX · Hong Kong SAR China · Retail Trade
HKD 20.88-0.30 (-1.42%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 21.18 | +0.86% | HKD 20.90 | HKD 21.32 | HKD 20.84 | 1.09M |
| 2026-09-29 | HKD 21.00 | -0.38% | HKD 21.08 | HKD 21.08 | HKD 20.72 | 681.00K |
| 2026-09-28 | HKD 21.08 | 0.00% | HKD 21.26 | HKD 21.26 | HKD 20.64 | 1.04M |
| 2026-09-25 | HKD 21.08 | -0.57% | HKD 21.08 | HKD 21.20 | HKD 20.72 | 796.33K |
| 2026-09-24 | HKD 21.20 | -0.93% | HKD 21.40 | HKD 21.40 | HKD 21.00 | 1.08M |
| 2026-09-23 | HKD 21.40 | +0.66% | HKD 21.16 | HKD 21.54 | HKD 21.16 | 896.74K |
| 2026-09-22 | HKD 21.26 | -0.28% | HKD 21.56 | HKD 21.56 | HKD 21.10 | 878.00K |
| 2026-09-21 | HKD 21.32 | +1.23% | HKD 21.16 | HKD 21.50 | HKD 21.06 | 895.15K |
| 2026-09-18 | HKD 21.06 | -0.66% | HKD 21.24 | HKD 21.24 | HKD 20.88 | 1.17M |
| 2026-09-17 | HKD 21.20 | +0.47% | HKD 21.10 | HKD 21.26 | HKD 20.60 | 1.66M |
| 2026-09-16 | HKD 21.10 | +0.86% | HKD 21.26 | HKD 21.26 | HKD 20.68 | 1.08M |
| 2026-09-15 | HKD 20.92 | -1.97% | HKD 21.36 | HKD 21.36 | HKD 20.80 | 1.72M |
| 2026-09-14 | HKD 21.34 | -1.84% | HKD 21.34 | HKD 21.74 | HKD 21.10 | 1.22M |
| 2026-09-11 | HKD 21.74 | +1.59% | HKD 21.18 | HKD 21.76 | HKD 20.84 | 6.91M |
| 2026-09-10 | HKD 21.40 | -1.47% | HKD 21.90 | HKD 21.90 | HKD 21.10 | 2.11M |
| 2026-09-09 | HKD 21.72 | -0.91% | HKD 22.00 | HKD 22.00 | HKD 21.40 | 2.00M |
| 2026-09-08 | HKD 21.92 | +1.58% | HKD 21.68 | HKD 22.02 | HKD 21.48 | 873.07K |
| 2026-09-07 | HKD 21.58 | -1.82% | HKD 22.14 | HKD 22.14 | HKD 21.46 | 774.00K |
| 2026-09-04 | HKD 21.98 | +1.85% | HKD 21.98 | HKD 22.14 | HKD 21.78 | 2.09M |
| 2026-09-03 | HKD 21.58 | +0.09% | HKD 21.56 | HKD 22.20 | HKD 21.50 | 1.83M |
| 2026-09-02 | HKD 21.56 | +0.84% | HKD 21.38 | HKD 21.74 | HKD 20.84 | 1.86M |
| 2026-09-01 | HKD 21.38 | -1.47% | HKD 21.62 | HKD 22.02 | HKD 21.16 | 3.05M |
| 2026-08-31 | HKD 21.70 | -9.05% | HKD 23.82 | HKD 23.82 | HKD 21.50 | 4.30M |
| 2026-08-28 | HKD 23.86 | +1.97% | HKD 23.98 | HKD 23.98 | HKD 23.16 | 1.14M |
| 2026-08-27 | HKD 23.40 | -1.68% | HKD 23.90 | HKD 23.90 | HKD 23.12 | 1.76M |
| 2026-08-26 | HKD 23.80 | -1.41% | HKD 24.14 | HKD 24.48 | HKD 23.64 | 1.81M |
| 2026-08-25 | HKD 24.14 | -4.74% | HKD 24.72 | HKD 25.00 | HKD 23.92 | 2.49M |
| 2026-08-24 | HKD 25.34 | -1.78% | HKD 25.90 | HKD 26.20 | HKD 25.32 | 2.14M |
| 2026-08-21 | HKD 25.80 | -1.53% | HKD 26.16 | HKD 26.16 | HKD 25.34 | 1.78M |
| 2026-08-20 | HKD 26.20 | +7.11% | HKD 24.52 | HKD 26.62 | HKD 24.52 | 2.87M |
| 2026-08-19 | HKD 24.46 | +0.16% | HKD 24.42 | HKD 24.76 | HKD 24.12 | 846.03K |
| 2026-08-18 | HKD 24.42 | +0.33% | HKD 24.34 | HKD 24.70 | HKD 24.22 | 788.00K |
| 2026-08-17 | HKD 24.34 | +0.16% | HKD 24.40 | HKD 24.78 | HKD 24.30 | 467.07K |
| 2026-08-14 | HKD 24.30 | +0.33% | HKD 24.24 | HKD 24.50 | HKD 23.90 | 1.18M |
| 2026-08-13 | HKD 24.22 | -1.30% | HKD 24.96 | HKD 24.98 | HKD 24.10 | 1.02M |
| 2026-08-12 | HKD 24.54 | -2.93% | HKD 24.94 | HKD 25.20 | HKD 24.46 | 1.49M |
| 2026-08-11 | HKD 25.28 | -4.39% | HKD 26.58 | HKD 26.66 | HKD 25.20 | 1.30M |
| 2026-08-10 | HKD 26.44 | +4.42% | HKD 25.58 | HKD 26.76 | HKD 25.50 | 2.21M |
| 2026-08-07 | HKD 25.32 | -0.47% | HKD 25.44 | HKD 25.58 | HKD 25.00 | 1.44M |
| 2026-08-06 | HKD 25.44 | +0.39% | HKD 25.70 | HKD 25.92 | HKD 25.26 | 1.23M |
| 2026-08-05 | HKD 25.34 | +1.85% | HKD 24.96 | HKD 25.44 | HKD 24.40 | 1.41M |
| 2026-08-04 | HKD 24.88 | -2.20% | HKD 25.46 | HKD 25.78 | HKD 24.50 | 1.49M |
| 2026-08-03 | HKD 25.44 | +3.25% | HKD 24.88 | HKD 25.64 | HKD 24.36 | 2.20M |
| 2026-07-31 | HKD 24.64 | +1.90% | HKD 24.10 | HKD 24.70 | HKD 23.96 | 918.00K |
| 2026-07-30 | HKD 24.18 | -0.90% | HKD 24.40 | HKD 24.56 | HKD 24.02 | 713.10K |
| 2026-07-29 | HKD 24.40 | -0.16% | HKD 24.44 | HKD 24.78 | HKD 24.16 | 931.65K |
| 2026-07-28 | HKD 24.44 | -1.13% | HKD 24.80 | HKD 24.90 | HKD 24.02 | 1.27M |
| 2026-07-27 | HKD 24.72 | +2.74% | HKD 24.00 | HKD 24.80 | HKD 23.98 | 993.31K |
| 2026-07-24 | HKD 24.06 | -1.47% | HKD 24.42 | HKD 24.88 | HKD 23.82 | 1.57M |
| 2026-07-23 | HKD 24.42 | +1.16% | HKD 24.20 | HKD 24.74 | HKD 23.76 | 1.93M |
| 2026-07-22 | HKD 24.14 | +4.59% | HKD 22.96 | HKD 24.50 | HKD 22.92 | 2.62M |
| 2026-07-21 | HKD 23.08 | +0.61% | HKD 23.06 | HKD 23.32 | HKD 22.74 | 568.02K |
| 2026-07-20 | HKD 22.94 | +0.88% | HKD 23.08 | HKD 23.24 | HKD 22.74 | 350.62K |
| 2026-07-17 | HKD 22.74 | -1.13% | HKD 23.36 | HKD 23.50 | HKD 22.50 | 752.88K |
| 2026-07-16 | HKD 23.00 | +0.09% | HKD 23.38 | HKD 23.38 | HKD 22.96 | 643.30K |
| 2026-07-15 | HKD 22.98 | +1.68% | HKD 22.60 | HKD 23.10 | HKD 22.60 | 560.00K |
| 2026-07-14 | HKD 22.60 | +0.36% | HKD 22.32 | HKD 22.72 | HKD 21.86 | 1.06M |
| 2026-07-13 | HKD 22.52 | +0.45% | HKD 22.78 | HKD 22.78 | HKD 22.18 | 578.04K |
| 2026-07-10 | HKD 22.42 | -0.71% | HKD 22.60 | HKD 23.10 | HKD 22.40 | 607.00K |
| 2026-07-09 | HKD 22.58 | -1.14% | HKD 23.06 | HKD 23.06 | HKD 22.32 | 720.63K |
| 2026-07-08 | HKD 22.84 | +0.62% | HKD 22.70 | HKD 23.12 | HKD 22.56 | 690.41K |
| 2026-07-07 | HKD 22.70 | -0.44% | HKD 22.52 | HKD 22.84 | HKD 22.28 | 1.02M |
| 2026-07-06 | HKD 22.80 | 0.00% | HKD 22.84 | HKD 23.16 | HKD 22.62 | 737.16K |
| 2026-07-03 | HKD 22.80 | +2.80% | HKD 22.62 | HKD 23.38 | HKD 22.62 | 1.37M |
| 2026-07-02 | HKD 22.18 | +0.18% | HKD 22.46 | HKD 22.80 | HKD 22.06 | 1.43M |
| 2026-06-30 | HKD 22.14 | +1.00% | HKD 21.50 | HKD 22.24 | HKD 21.44 | 1.30M |
| 2026-06-29 | HKD 21.92 | +0.46% | HKD 21.92 | HKD 22.70 | HKD 21.66 | 2.00M |
| 2026-06-26 | HKD 21.82 | +6.75% | HKD 21.78 | HKD 22.10 | HKD 20.60 | 3.21M |
| 2026-06-25 | HKD 20.44 | -3.49% | HKD 21.80 | HKD 21.80 | HKD 20.28 | 1.47M |
| 2026-06-24 | HKD 21.18 | -4.16% | HKD 21.92 | HKD 22.30 | HKD 20.84 | 1.51M |
| 2026-06-23 | HKD 22.10 | -2.64% | HKD 22.48 | HKD 22.64 | HKD 21.90 | 1.14M |
| 2026-06-22 | HKD 22.70 | -0.26% | HKD 22.50 | HKD 22.78 | HKD 22.10 | 1.05M |
| 2026-06-18 | HKD 22.76 | -1.64% | HKD 23.36 | HKD 23.36 | HKD 22.42 | 1.35M |
| 2026-06-17 | HKD 23.14 | -0.34% | HKD 22.92 | HKD 23.54 | HKD 22.92 | 988.00K |
| 2026-06-16 | HKD 23.22 | +0.09% | HKD 23.20 | HKD 23.50 | HKD 22.92 | 639.02K |
| 2026-06-15 | HKD 23.20 | +2.93% | HKD 23.02 | HKD 23.50 | HKD 22.36 | 2.16M |
| 2026-06-12 | HKD 22.54 | +5.13% | HKD 21.50 | HKD 22.78 | HKD 21.50 | 2.26M |
| 2026-06-11 | HKD 21.44 | +4.59% | HKD 21.34 | HKD 22.44 | HKD 21.16 | 4.88M |
| 2026-06-10 | HKD 20.50 | +0.89% | HKD 20.08 | HKD 20.52 | HKD 20.00 | 1.31M |
| 2026-06-09 | HKD 20.32 | +1.50% | HKD 20.38 | HKD 20.38 | HKD 19.51 | 1.34M |
| 2026-06-08 | HKD 20.02 | -2.72% | HKD 20.50 | HKD 20.50 | HKD 19.80 | 1.29M |
| 2026-06-05 | HKD 20.58 | -1.44% | HKD 20.72 | HKD 20.90 | HKD 20.52 | 552.03K |
| 2026-06-04 | HKD 20.88 | +0.10% | HKD 20.78 | HKD 21.00 | HKD 20.74 | 493.00K |
| 2026-06-03 | HKD 20.86 | -2.07% | HKD 21.18 | HKD 21.20 | HKD 20.68 | 532.00K |
| 2026-06-02 | HKD 21.30 | -1.30% | HKD 21.50 | HKD 21.72 | HKD 21.16 | 543.00K |
| 2026-06-01 | HKD 21.58 | +3.15% | HKD 20.96 | HKD 21.70 | HKD 20.96 | 1.40M |
| 2026-05-29 | HKD 20.92 | +0.10% | HKD 20.90 | HKD 21.20 | HKD 20.84 | 624.93K |
| 2026-05-28 | HKD 20.90 | -1.23% | HKD 21.26 | HKD 21.34 | HKD 20.60 | 669.00K |
| 2026-05-27 | HKD 21.16 | -2.94% | HKD 21.84 | HKD 21.86 | HKD 20.94 | 1.18M |
| 2026-05-26 | HKD 21.80 | +3.02% | HKD 21.18 | HKD 21.92 | HKD 20.76 | 1.17M |