Luk Fook Holdings (International) Limited - 0590.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.16	32.22	32.22	32.48	32.12	350,000
February 16, 2026	31.82	32.52	32.52	32.64	31.46	269,000
February 13, 2026	32.64	31.82	31.82	32.64	30.9	2.03M
February 12, 2026	32.74	32.64	32.64	32.9	32.2	913,100
February 11, 2026	32.7	32.74	32.74	33.14	32.4	1.45M
February 10, 2026	33	33.08	33.08	33.28	32.58	735,538
February 09, 2026	32.5	33	33	33.1	32.26	1.07M
February 06, 2026	32.3	32.44	32.44	32.92	32.1	1.73M
February 05, 2026	32.26	32.76	32.76	32.9	31.52	2.13M
February 04, 2026	31.9	32.36	32.36	32.46	31.4	1.42M
February 03, 2026	31.12	31.4	31.4	31.64	30.84	1.94M
February 02, 2026	31	31.14	31.14	32.12	30	3.45M
January 30, 2026	31.8	32.14	32.14	34	31.52	2.53M
January 29, 2026	33.6	33	33	34.5	32.7	3.68M
January 28, 2026	32.86	33.48	33.48	33.78	32.8	2.55M
January 27, 2026	32.78	32.9	32.9	33.26	32.26	2.37M
January 26, 2026	32.08	32.64	32.64	33.24	32	2.1M
January 23, 2026	33	32.08	32.08	33	31.68	2.34M
January 22, 2026	31.5	32.2	32.2	32.34	31.4	1.92M
January 21, 2026	30.32	31.8	31.8	32.3	30.2	4.28M
January 20, 2026	28.9	30.2	30.2	31.46	28.9	4.03M
January 19, 2026	27.4	28.88	28.88	29.08	27.06	2.11M
January 16, 2026	27.4	27.46	27.46	28.14	27.1	1.59M
January 15, 2026	25.56	27.3	27.3	27.42	25.56	2.05M
January 14, 2026	24.92	25.68	25.68	25.8	24.78	1.1M
January 13, 2026	24.94	25.1	25.1	25.46	24.8	1.51M
January 12, 2026	24.9	24.96	24.96	25.26	24.68	1.41M
January 09, 2026	24.48	24.48	24.48	24.66	24.32	895,531
January 08, 2026	24.4	24.48	24.48	24.6	24.02	984,073
January 07, 2026	24.32	24.26	24.26	24.32	23.8	653,667
January 06, 2026	24.08	24.2	24.2	24.54	23.66	1.04M
January 05, 2026	23.7	23.86	23.86	24.34	23.7	674,672
January 02, 2026	23.6	23.78	23.78	23.86	23.3	571,450
December 31, 2025	23.64	23.5	23.5	23.74	23.38	379,000
December 30, 2025	24.3	23.8	23.8	24.36	23.74	559,005
December 29, 2025	24.56	24.42	24.42	24.78	23.98	1.46M
December 24, 2025	25.12	24.3	24.3	25.12	24.24	495,372
December 23, 2025	25	24.84	24.84	25.1	24.7	650,888
December 22, 2025	24.84	24.88	24.88	24.88	24.34	865,010
December 19, 2025	24.5	24.52	24.52	24.96	24.22	1.06M
December 18, 2025	24.8	24.66	24.66	24.86	24.46	602,000
December 17, 2025	24.34	24.64	24.64	24.84	24.06	1.02M
December 16, 2025	25.34	24.72	24.72	25.34	24.06	1.54M
December 15, 2025	25.5	25.04	25.04	25.6	24.9	1.26M
December 12, 2025	25.08	25.6	25.6	25.78	25.02	1.22M
December 11, 2025	25.38	24.86	24.86	25.5	24.6	1.05M
December 10, 2025	25.6	25.1	25.1	25.6	24.4	1.78M
December 09, 2025	26.42	26.14	25.59	26.66	25.94	1.64M
December 08, 2025	26.56	26.32	25.77	26.8	26.1	1.31M
December 05, 2025	26.4	26.58	26.58	26.7	26.26	1.33M
December 04, 2025	26.1	26.28	26.28	26.7	25.9	1.66M
December 03, 2025	26	26.1	26.1	26.18	25.86	2.38M
December 02, 2025	25.86	25.9	25.9	26.1	25.22	1.87M
December 01, 2025	24.74	25.78	25.78	26.48	24.74	3.62M
November 28, 2025	24.38	24.38	24.38	24.6	23.78	2.08M
November 27, 2025	24.98	24.2	24.2	24.98	24.04	979,000
November 26, 2025	24.66	24.96	24.96	24.96	24.06	1.17M
November 25, 2025	25.06	24.52	24.52	25.06	24.28	1.15M
November 24, 2025	24.32	25.14	25.14	25.14	24.2	1.54M
November 21, 2025	25	24.56	24.56	25.08	24.36	3.68M

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