UK markets close in 50 minutes

Luk Fook Holdings (International) Limited (0590.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
23.100-0.200 (-0.86%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202123.45023.70022.80023.10023.100370,000
17 Jun 202123.40023.45022.65023.30023.300535,000
16 Jun 202123.90023.95023.10023.50023.500474,000
15 Jun 202122.20024.00022.20023.85023.850680,000
11 Jun 202122.80022.80022.15022.15022.150225,000
10 Jun 202123.00023.05022.50022.80022.800345,000
09 Jun 202122.15023.25022.15023.05023.050666,650
08 Jun 202122.40022.50021.85022.10022.100194,000
07 Jun 202122.70022.70022.30022.60022.60062,195
04 Jun 202122.50022.90022.00022.70022.700178,500
03 Jun 202122.50022.90022.10022.60022.600342,000
02 Jun 202122.25022.45022.25022.40022.400169,500
01 Jun 202122.00022.25021.70022.25022.250483,000
31 May 202121.85022.00021.65021.95021.950240,000
28 May 202121.80021.80021.25021.80021.800222,000
27 May 202121.00021.80021.00021.65021.650485,000
26 May 202121.70021.70020.90021.45021.450462,000
25 May 202121.80021.80021.20021.70021.700592,000
24 May 202121.50021.80020.80021.75021.750808,089
21 May 202120.50021.40020.40021.20021.200925,000
20 May 202119.78020.45019.78020.45020.450485,846
18 May 202120.25020.65019.70020.05020.050953,057
17 May 202119.54020.35019.54020.25020.250238,000
14 May 202119.44019.62019.40019.58019.580107,137
13 May 202119.56019.68019.40019.52019.520288,000
12 May 202119.66020.00019.42019.92019.920323,273
11 May 202119.74019.82019.40019.60019.600426,300
10 May 202119.40019.94019.32019.94019.940227,000
07 May 202119.18019.54019.18019.20019.200216,131
06 May 202119.22019.40019.16019.24019.240297,908
05 May 202119.50019.70019.30019.38019.380316,000
04 May 202119.40019.70019.30019.64019.640130,000
03 May 202119.40019.74019.20019.42019.420340,000
30 Apr 202120.00020.00019.40019.44019.440414,000
29 Apr 202119.80019.94019.64019.70019.700286,000
28 Apr 202120.25020.25019.72019.86019.860525,000
27 Apr 202120.50020.50020.10020.20020.200661,000
26 Apr 202120.90020.90020.30020.65020.650232,120
23 Apr 202121.05021.05020.55020.60020.600240,000
22 Apr 202121.45021.45020.60020.80020.800360,000
21 Apr 202121.40021.40020.75021.20021.200329,000
20 Apr 202120.95021.50020.80021.40021.400409,000
19 Apr 202120.85021.30020.65020.95020.950553,000
16 Apr 202121.40021.40020.70020.75020.750289,056
15 Apr 202120.95021.05020.65020.95020.950327,137
14 Apr 202121.60021.60020.60021.10021.100897,672
13 Apr 202121.90021.90021.35021.60021.600579,000
12 Apr 202121.00021.00020.45020.75020.750164,907
09 Apr 202121.80021.80020.75021.00021.000349,640
08 Apr 202121.30021.55021.15021.55021.550368,000
07 Apr 202121.00021.40021.00021.25021.2501,249,439
01 Apr 202121.80021.80020.85020.85020.8501,042,000
31 Mar 202122.30022.30021.30021.40021.400816,551
30 Mar 202121.40021.75021.00021.70021.7001,306,400
29 Mar 202120.30021.50020.15020.90020.9001,780,518
26 Mar 202119.80020.20019.80020.05020.050940,000
25 Mar 202119.00019.62019.00019.44019.440632,000
24 Mar 202119.62019.80019.20019.22019.220936,500
23 Mar 202119.82019.96019.66019.74019.740248,000
22 Mar 202119.72020.25019.72020.15020.150236,000
19 Mar 202119.86020.35019.74019.94019.940285,207
18 Mar 202120.20020.55020.10020.35020.350707,364
17 Mar 202120.15020.30020.05020.30020.300382,104
16 Mar 202119.90020.40019.90020.20020.200341,000
15 Mar 202120.05020.40019.82019.94019.940696,000
12 Mar 202120.45020.70020.00020.30020.300531,000
11 Mar 202119.58020.40019.58020.40020.400296,000
10 Mar 202119.42020.05019.30019.60019.600551,000
09 Mar 202119.34019.88019.20019.72019.720369,000
08 Mar 202119.48020.05019.40019.60019.600378,000
05 Mar 202119.30019.80018.96019.74019.740518,125
04 Mar 202119.76019.84019.32019.50019.500219,000
03 Mar 202119.24019.88019.24019.88019.880282,000
02 Mar 202119.96020.30019.16019.50019.500423,000
01 Mar 202119.80020.00019.52019.72019.7201,313,500
26 Feb 202120.70020.70019.40019.68019.6801,228,000
25 Feb 202121.30022.10020.65020.75020.7501,040,000
24 Feb 202121.25021.50020.25021.30021.3002,304,000
23 Feb 202119.12021.40019.12021.25021.2502,332,266
22 Feb 202119.10019.70019.06019.44019.4401,047,000
19 Feb 202118.30019.20017.82019.00019.0001,347,000
18 Feb 202119.00019.00018.00018.34018.340434,000
17 Feb 202118.60018.98018.46018.74018.740941,320
16 Feb 202117.90018.78017.80018.58018.5801,347,545
11 Feb 202117.86017.86017.86017.86017.860-
10 Feb 202117.60017.96017.50017.88017.880286,000
09 Feb 202117.78017.76017.40017.58017.580184,000
08 Feb 202117.50018.00017.40017.72017.720568,295
05 Feb 202117.28017.58017.18017.32017.320457,483
04 Feb 202117.36017.36017.08017.30017.300266,050
03 Feb 202117.10017.46016.86017.38017.3801,052,000
02 Feb 202117.44017.48016.98017.08017.080294,138
01 Feb 202116.88017.30016.74017.30017.300811,565
29 Jan 202117.22017.28016.74016.82016.820743,000
28 Jan 202117.18017.52017.08017.22017.220279,000
27 Jan 202117.18017.74017.18017.74017.740237,000
26 Jan 202117.54017.58016.70017.20017.200522,002
25 Jan 202117.84017.86017.54017.54017.540467,000
22 Jan 202118.10018.18017.72017.96017.960363,219
21 Jan 202118.26018.38018.00018.00018.000492,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...