UK markets closed

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

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
24.8000.000 (0.00%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
04 Aug 202124.60024.85024.50024.80024.80083,000
03 Aug 202124.80025.00024.60024.80024.800270,000
02 Aug 202124.55025.00024.40024.80024.800563,000
30 Jul 202125.50025.50024.55024.85024.850347,000
29 Jul 202125.60025.70025.25025.50025.500581,392
28 Jul 202124.75025.15024.65025.05025.050519,000
27 Jul 202124.70025.55024.15024.75024.750526,500
26 Jul 202124.85025.20024.80024.95024.950448,000
23 Jul 202126.00026.00025.05025.15025.150174,000
22 Jul 202125.40025.90025.40025.80025.800759,153
21 Jul 202125.05026.25025.05025.20025.200596,655
20 Jul 202126.00026.00024.85025.05025.050453,000
19 Jul 202125.10025.95025.10025.60025.600322,000
16 Jul 202126.45026.50025.60025.85025.850823,044
15 Jul 202126.00026.65025.95026.10026.100386,000
14 Jul 202126.20026.30025.10025.85025.850989,000
13 Jul 202126.25026.85026.05026.50026.500387,000
12 Jul 202127.15027.15026.35026.65026.650567,000
09 Jul 202127.00027.60026.05026.70026.700917,000
08 Jul 202127.60028.20027.00027.25027.2501,045,245
07 Jul 202127.00028.00026.90027.45027.4501,266,546
06 Jul 202127.30027.30026.55027.00027.000410,454
05 Jul 202127.05027.50026.60027.00027.000487,000
02 Jul 202126.60027.20025.80026.80026.8001,145,168
30 Jun 202127.35027.40026.40026.80026.800703,500
29 Jun 202127.45028.50026.85027.00027.0001,098,000
28 Jun 202127.10027.50026.30027.15027.150903,000
25 Jun 202124.85027.50024.15027.10027.1002,490,112
24 Jun 202124.35024.35023.80024.05024.050236,364
23 Jun 202123.60024.10023.60023.75023.750304,636
22 Jun 202124.75024.75023.25023.35023.350569,481
21 Jun 202123.10024.65022.85024.25024.250691,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...