0590.HK - Luk Fook Holdings (International) Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201920.00020.45019.76020.35020.3501,549,640
Aug 22, 201920.30020.35019.76020.05020.050473,000
Aug 21, 201920.20020.75019.88020.10020.100794,000
Aug 20, 201921.05021.05019.96020.50020.500696,845
Aug 19, 201920.60021.80020.60021.00021.000881,014
Aug 16, 201919.48020.90018.58020.30020.3002,337,000
Aug 15, 201919.88019.88019.22019.38019.3801,696,311
Aug 14, 201920.25020.25019.54019.96019.960548,000
Aug 13, 201920.30020.30019.22019.52019.520874,000
Aug 12, 201921.15021.20020.40020.45020.450166,000
Aug 09, 201921.45021.45020.80021.00021.000810,045
Aug 08, 201920.90021.20020.50021.10021.100369,924
Aug 07, 201920.45020.75020.35020.60020.600510,473
Aug 06, 201921.00021.00020.10020.40020.4001,625,984
Aug 05, 201922.30022.30020.55020.65020.650877,168
Aug 02, 201923.00023.10022.20022.30022.300641,000
Aug 01, 201924.55024.55023.20023.45023.450880,000
Jul 31, 201923.35023.75023.15023.70023.700239,000
Jul 30, 201923.15023.65023.00023.55023.550243,654
Jul 29, 201924.10024.15022.65022.95022.950886,383
Jul 26, 201924.75024.75024.10024.15024.150542,005
Jul 25, 2019------
Jul 24, 201924.60025.05024.40025.05025.050501,000
Jul 23, 201924.75024.95024.65024.90024.900162,000
Jul 22, 201924.70025.00024.40024.65024.650307,422
Jul 19, 201924.85024.90024.50024.70024.70095,000
Jul 18, 201924.50024.80024.40024.70024.700280,000
Jul 17, 201925.00025.00024.45024.80024.800516,000
Jul 16, 201924.90025.20024.60025.10025.100386,000
Jul 15, 201924.20024.75024.10024.75024.750276,000
Jul 12, 201925.00025.00024.25024.45024.450566,000
Jul 11, 201924.80024.95024.55024.70024.700338,000
Jul 10, 201924.20024.60024.05024.50024.500194,000
Jul 09, 201924.15024.45023.75024.05024.050754,590
Jul 08, 201924.35024.35023.90024.05024.050220,937
Jul 05, 201924.30024.40024.05024.25024.250217,000
Jul 04, 201924.50024.50023.85024.10024.100479,000
Jul 03, 201924.60024.90024.45024.50024.500433,000
Jul 02, 201924.75025.00024.05024.50024.5002,179,073
Jun 28, 201925.75025.75024.25024.50024.500894,000
Jun 27, 201924.75025.40024.60025.40025.400987,000
Jun 26, 201925.45025.45024.20024.55024.550395,394
Jun 25, 201925.30025.50025.00025.35025.350239,000
Jun 24, 201925.90025.90025.15025.20025.20084,000
Jun 21, 201925.45025.70025.05025.70025.700456,876
Jun 20, 201924.80025.25024.65025.25025.250227,500
Jun 19, 201924.80024.80024.45024.60024.600269,000
Jun 18, 201924.10024.55023.80024.35024.350171,700
Jun 17, 201923.60023.95023.60023.95023.950171,070
Jun 14, 201923.95024.10023.35023.55023.550713,000
Jun 13, 201924.65024.65023.40024.10024.100783,000
Jun 12, 201925.35025.35024.55024.85024.850172,000
Jun 11, 201925.50025.50024.90025.30025.300212,362
Jun 10, 201924.65025.40024.65025.20025.200300,017
Jun 06, 201924.00024.40023.85024.30024.300170,000
Jun 05, 201924.15024.45023.85024.05024.050134,000
Jun 04, 201924.45024.45023.90024.00024.000269,984
Jun 03, 201925.20025.30024.20024.45024.450486,035
May 31, 201925.05025.40025.00025.15025.150180,555
May 30, 201925.30025.30024.95025.05025.050171,000
May 29, 201925.30025.40025.25025.30025.300113,984
May 28, 201925.10025.30025.00025.30025.300495,392
May 27, 201925.15025.25025.00025.10025.100167,844
May 24, 201925.50025.50025.00025.15025.150166,000
May 23, 201925.25025.50025.00025.15025.150323,700
May 22, 201925.10025.50025.05025.40025.400188,000
May 21, 201926.90026.90025.10025.10025.100634,000
May 20, 201925.65025.65025.45025.55025.550199,000
May 17, 201926.40026.40025.65025.90025.900191,000
May 16, 201926.00026.20025.60026.20026.200286,000
May 15, 201925.65026.05025.10026.05026.050294,592
May 14, 201925.85026.10025.30026.00026.0001,166,830
May 10, 201925.80026.25025.80026.20026.200528,408
May 09, 201925.50026.20025.10025.45025.450367,000
May 08, 201926.00026.65025.85025.95025.950331,017
May 07, 201926.80026.90026.25026.45026.450400,233
May 06, 201926.60027.20026.30026.55026.550301,856
May 03, 201927.20027.40026.90027.30027.300368,020
May 02, 201928.40028.50027.65027.65027.650601,000
Apr 30, 201927.60028.15027.10028.10028.100922,805
Apr 29, 201928.25028.25027.10027.35027.350808,000
Apr 26, 201928.80028.80027.95027.95027.950895,184
Apr 25, 201928.95028.95028.30028.55028.550829,000
Apr 24, 201928.90028.95028.45028.75028.7501,263,000
Apr 23, 201929.40029.40027.95028.65028.650537,184
Apr 18, 201928.95029.50028.75029.15029.150708,400
Apr 17, 201928.70028.85028.10028.60028.600479,000
Apr 16, 201929.00029.20028.10028.40028.400459,000
Apr 15, 201929.50029.50028.35028.65028.650466,482
Apr 12, 201929.65029.65027.75028.40028.400623,000
Apr 11, 201929.40029.55028.60029.20029.200918,000
Apr 10, 201928.60029.10027.95029.05029.050663,000
Apr 09, 201927.85028.60027.55028.60028.600618,299
Apr 08, 201926.90027.75026.80027.70027.700494,609
Apr 04, 201927.60027.60026.60026.90026.900197,700
Apr 03, 201927.25027.60026.55027.60027.600411,000
Apr 02, 201927.10027.20026.60027.05027.050276,780
Apr 01, 201926.60027.15026.40027.00027.000611,000
Mar 29, 201926.35026.50026.15026.45026.450116,000
Mar 28, 201926.15026.30026.00026.25026.250208,656
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...