UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.64 -0.99 (-1.20%) GOLD FUTURES
2,303.50 -54.20 (-2.30%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,702.13 -2,739.64 (-5.43%)
Luk Fook Holdings (International) Limited (0590.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 19.080 | 19.120 | 18.600 | 18.800 | 18.800 | 310,000 |
| 29 Apr 2024 | 18.880 | 19.280 | 18.640 | 18.760 | 18.760 | 879,000 |
| 26 Apr 2024 | 18.100 | 18.780 | 18.100 | 18.620 | 18.620 | 854,100 |
| 25 Apr 2024 | 18.260 | 18.420 | 18.140 | 18.260 | 18.260 | 510,900 |
| 24 Apr 2024 | 18.160 | 18.500 | 18.040 | 18.400 | 18.400 | 878,000 |
| 23 Apr 2024 | 17.920 | 18.780 | 17.920 | 18.260 | 18.260 | 896,010 |
| 22 Apr 2024 | 17.920 | 18.300 | 17.820 | 17.900 | 17.900 | 1,287,000 |
| 19 Apr 2024 | 18.167 | 18.247 | 17.528 | 17.887 | 17.887 | 1,484,717 |
| 18 Apr 2024 | 18.366 | 18.746 | 17.987 | 18.446 | 18.446 | 1,299,478 |
| 17 Apr 2024 | 18.306 | 18.486 | 17.907 | 18.386 | 18.386 | 1,102,017 |
| 16 Apr 2024 | 18.466 | 18.566 | 17.987 | 17.987 | 17.987 | 911,668 |
| 15 Apr 2024 | 18.965 | 18.965 | 18.346 | 18.526 | 18.526 | 1,631,987 |
| 12 Apr 2024 | 20.350 | 20.350 | 18.980 | 19.120 | 19.120 | 2,842,000 |
| 11 Apr 2024 | 21.200 | 21.200 | 20.200 | 20.550 | 20.550 | 1,610,000 |
| 10 Apr 2024 | 21.500 | 21.700 | 20.800 | 21.150 | 21.150 | 702,808 |
| 09 Apr 2024 | 21.400 | 21.800 | 21.100 | 21.300 | 21.300 | 683,499 |
| 08 Apr 2024 | 21.650 | 21.850 | 21.300 | 21.400 | 21.400 | 731,448 |
| 05 Apr 2024 | 21.950 | 22.100 | 21.350 | 21.400 | 21.400 | 446,000 |
| 03 Apr 2024 | 21.800 | 22.000 | 21.600 | 21.850 | 21.850 | 337,000 |
| 02 Apr 2024 | 21.450 | 21.950 | 21.350 | 21.750 | 21.750 | 723,000 |
| 28 Mar 2024 | 21.550 | 21.750 | 21.200 | 21.450 | 21.450 | 381,000 |
| 27 Mar 2024 | 21.800 | 22.100 | 21.400 | 21.650 | 21.650 | 939,000 |
| 26 Mar 2024 | 21.850 | 21.850 | 21.400 | 21.500 | 21.500 | 556,000 |
| 25 Mar 2024 | 21.200 | 22.150 | 21.200 | 21.850 | 21.850 | 537,000 |
| 22 Mar 2024 | 21.950 | 21.950 | 21.150 | 21.450 | 21.450 | 560,000 |
| 21 Mar 2024 | 21.850 | 22.150 | 21.800 | 22.050 | 22.050 | 816,008 |
| 20 Mar 2024 | 22.100 | 22.150 | 21.500 | 21.600 | 21.600 | 801,000 |
| 19 Mar 2024 | 22.200 | 22.300 | 21.950 | 22.150 | 22.150 | 591,000 |
| 18 Mar 2024 | 22.150 | 22.200 | 21.450 | 21.950 | 21.950 | 534,000 |
| 15 Mar 2024 | 22.700 | 22.700 | 22.000 | 22.250 | 22.250 | 1,481,000 |
| 14 Mar 2024 | 22.650 | 22.900 | 22.300 | 22.650 | 22.650 | 565,000 |
| 13 Mar 2024 | 23.100 | 23.100 | 22.550 | 22.650 | 22.650 | 168,000 |
| 12 Mar 2024 | 22.550 | 23.150 | 22.450 | 23.000 | 23.000 | 762,000 |
| 11 Mar 2024 | 22.650 | 22.900 | 22.100 | 22.450 | 22.450 | 454,000 |
| 08 Mar 2024 | 22.000 | 22.700 | 22.000 | 22.450 | 22.450 | 747,000 |
| 07 Mar 2024 | 21.650 | 22.100 | 21.600 | 22.000 | 22.000 | 780,050 |
| 06 Mar 2024 | 21.400 | 21.750 | 21.400 | 21.650 | 21.650 | 215,000 |
| 05 Mar 2024 | 22.200 | 22.200 | 21.500 | 21.600 | 21.600 | 258,200 |
| 04 Mar 2024 | 20.900 | 22.000 | 20.900 | 22.000 | 22.000 | 1,025,000 |
| 01 Mar 2024 | 21.150 | 21.150 | 20.900 | 21.000 | 21.000 | 338,000 |
| 29 Feb 2024 | 20.750 | 21.300 | 20.750 | 20.950 | 20.950 | 715,000 |
| 28 Feb 2024 | 21.500 | 21.600 | 20.900 | 20.900 | 20.900 | 237,000 |
| 27 Feb 2024 | 21.500 | 21.600 | 20.950 | 21.450 | 21.450 | 183,322 |
| 26 Feb 2024 | 21.700 | 21.700 | 21.050 | 21.250 | 21.250 | 310,000 |
| 23 Feb 2024 | 21.250 | 21.700 | 21.100 | 21.650 | 21.650 | 360,009 |
| 22 Feb 2024 | 20.700 | 21.600 | 20.500 | 21.400 | 21.400 | 961,000 |
| 21 Feb 2024 | 21.000 | 21.250 | 20.500 | 20.600 | 20.600 | 432,572 |
| 20 Feb 2024 | 20.650 | 21.200 | 20.550 | 21.050 | 21.050 | 277,000 |
| 19 Feb 2024 | 20.050 | 20.800 | 19.920 | 20.650 | 20.650 | 650,000 |
| 16 Feb 2024 | 19.560 | 20.100 | 19.560 | 20.050 | 20.050 | 259,500 |
| 15 Feb 2024 | 19.340 | 19.800 | 19.040 | 19.680 | 19.680 | 464,000 |
| 14 Feb 2024 | 19.240 | 19.240 | 18.940 | 19.180 | 19.180 | 331,500 |
| 09 Feb 2024 | 19.240 | 19.240 | 19.240 | 19.240 | 19.240 | - |
| 08 Feb 2024 | 19.380 | 19.500 | 19.120 | 19.200 | 19.200 | 354,000 |
| 07 Feb 2024 | 19.460 | 19.680 | 19.200 | 19.240 | 19.240 | 197,057 |
| 06 Feb 2024 | 19.500 | 19.600 | 19.400 | 19.520 | 19.520 | 474,000 |
| 05 Feb 2024 | 19.600 | 19.600 | 19.120 | 19.400 | 19.400 | 230,000 |
| 02 Feb 2024 | 20.150 | 20.200 | 19.480 | 19.700 | 19.700 | 148,000 |
| 01 Feb 2024 | 19.300 | 20.000 | 19.300 | 19.700 | 19.700 | 933,000 |
| 31 Jan 2024 | 19.880 | 19.880 | 19.300 | 19.360 | 19.360 | 615,000 |
| 30 Jan 2024 | 20.600 | 20.600 | 19.800 | 19.800 | 19.800 | 337,205 |
| 29 Jan 2024 | 20.600 | 20.950 | 20.500 | 20.600 | 20.600 | 368,000 |
| 26 Jan 2024 | 20.950 | 20.950 | 20.500 | 20.500 | 20.500 | 182,000 |
| 25 Jan 2024 | 20.800 | 20.900 | 20.500 | 20.900 | 20.900 | 168,000 |
| 24 Jan 2024 | 20.050 | 20.700 | 20.000 | 20.700 | 20.700 | 316,135 |
| 23 Jan 2024 | 20.100 | 20.150 | 19.700 | 20.000 | 20.000 | 556,689 |
| 22 Jan 2024 | 21.000 | 21.000 | 19.600 | 19.900 | 19.900 | 738,009 |
| 19 Jan 2024 | 21.150 | 21.200 | 20.500 | 20.650 | 20.650 | 473,000 |
| 18 Jan 2024 | 20.900 | 21.500 | 20.650 | 21.250 | 21.250 | 589,000 |
| 17 Jan 2024 | 20.750 | 20.950 | 20.500 | 20.550 | 20.550 | 1,378,000 |
| 16 Jan 2024 | 20.700 | 21.100 | 20.200 | 20.600 | 20.600 | 370,000 |
| 15 Jan 2024 | 20.650 | 20.650 | 20.650 | 20.650 | 20.650 | - |
| 12 Jan 2024 | 20.600 | 20.950 | 20.450 | 20.650 | 20.650 | 218,000 |
| 11 Jan 2024 | 20.100 | 20.750 | 20.150 | 20.700 | 20.700 | 302,000 |
| 10 Jan 2024 | 20.100 | 20.300 | 20.100 | 20.150 | 20.150 | 149,000 |
| 09 Jan 2024 | 19.880 | 20.350 | 19.760 | 20.250 | 20.250 | 236,000 |
| 08 Jan 2024 | 19.740 | 19.760 | 19.320 | 19.760 | 19.760 | 365,435 |
| 05 Jan 2024 | 20.050 | 20.450 | 19.620 | 19.720 | 19.720 | 419,000 |
| 04 Jan 2024 | 20.350 | 20.550 | 20.050 | 20.100 | 20.100 | 304,000 |
| 03 Jan 2024 | 20.550 | 20.700 | 20.300 | 20.400 | 20.400 | 185,000 |
| 02 Jan 2024 | 20.900 | 21.000 | 20.450 | 20.700 | 20.700 | 735,000 |
| 29 Dec 2023 | 21.600 | 21.600 | 20.850 | 20.950 | 20.950 | 193,000 |
| 28 Dec 2023 | 20.700 | 21.700 | 20.650 | 21.450 | 21.450 | 369,000 |
| 27 Dec 2023 | 20.600 | 20.700 | 20.400 | 20.700 | 20.700 | 77,000 |
| 22 Dec 2023 | 21.100 | 21.250 | 20.500 | 20.600 | 20.600 | 560,900 |
| 21 Dec 2023 | 21.000 | 21.300 | 21.000 | 21.150 | 21.150 | 59,074 |
| 20 Dec 2023 | 21.550 | 21.600 | 21.150 | 21.250 | 21.250 | 195,000 |
| 19 Dec 2023 | 21.500 | 21.700 | 21.350 | 21.600 | 21.600 | 181,000 |
| 18 Dec 2023 | 21.500 | 21.800 | 21.450 | 21.550 | 21.550 | 735,000 |
| 15 Dec 2023 | 21.150 | 21.650 | 21.150 | 21.550 | 21.550 | 401,000 |
| 14 Dec 2023 | 20.900 | 21.400 | 20.700 | 20.800 | 20.800 | 317,000 |
| 13 Dec 2023 | 21.450 | 21.500 | 20.700 | 20.900 | 20.900 | 669,000 |
| 12 Dec 2023 | 21.450 | 21.650 | 20.900 | 21.600 | 21.600 | 471,878 |
| 12 Dec 2023 | 0.72 Dividend | |||||
| 11 Dec 2023 | 21.700 | 21.900 | 21.150 | 21.700 | 20.980 | 330,716 |
| 08 Dec 2023 | 22.500 | 22.500 | 21.850 | 21.950 | 21.222 | 510,088 |
| 07 Dec 2023 | 22.950 | 22.950 | 22.450 | 22.750 | 21.995 | 213,500 |
| 06 Dec 2023 | 22.150 | 22.650 | 21.950 | 22.650 | 21.898 | 302,317 |
| 05 Dec 2023 | 22.450 | 22.900 | 22.000 | 22.200 | 21.463 | 500,553 |
| 04 Dec 2023 | 22.050 | 22.400 | 21.500 | 22.300 | 21.560 | 915,436 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.