UK markets closed

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

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
19.240-0.140 (-0.72%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
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
20 Jan 202118.08018.48017.92018.30018.300795,000
19 Jan 202117.90018.08017.84017.90017.900488,000
18 Jan 202118.00018.00017.56017.80017.800645,066
15 Jan 202118.28018.32017.88018.00018.000632,000
14 Jan 202118.14018.44017.96017.98017.980289,000
13 Jan 202118.32018.66018.30018.30018.300197,000
12 Jan 202118.30018.76018.30018.38018.380647,000
11 Jan 202117.94018.20017.92018.14018.140329,187
08 Jan 202117.90018.18017.90018.14018.140386,274
07 Jan 202118.16018.20017.92017.96017.960369,700
06 Jan 202118.18018.36017.94018.16018.160407,740
05 Jan 202118.40018.40018.06018.18018.180370,000
04 Jan 202118.70018.72018.34018.40018.400414,958
31 Dec 202018.56018.56018.56018.56018.560-
30 Dec 202018.24018.50018.00018.44018.440399,300
29 Dec 202018.26018.42018.12018.24018.240216,137
28 Dec 202018.66018.66018.10018.26018.260218,000
24 Dec 202018.66018.66018.66018.66018.660-
23 Dec 202018.68018.68018.50018.66018.660213,000
22 Dec 202019.10019.10018.68018.68018.680123,000
21 Dec 202019.04019.28018.64018.96018.960229,078
18 Dec 202018.70019.18018.70019.10019.100811,000
17 Dec 202018.62018.64018.40018.56018.560173,000
16 Dec 202018.88018.88018.38018.38018.380644,387
15 Dec 202019.02019.02018.60018.82018.820406,000
14 Dec 202018.78019.20018.56019.20019.200547,000
11 Dec 202018.32018.68018.28018.60018.600596,374
10 Dec 202018.80019.02018.24018.32018.320549,000
09 Dec 202019.08019.08018.70019.06019.060648,377
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...