HKSE - Delayed Quote HKD

LUK FOOK HOLD (0590.HK)

Compare
14.220
+0.200
+(1.43%)
At close: 4:08:13 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202514.10014.36014.10014.22014.220360,453
Jan 16, 202514.00014.10013.92014.02014.020571,358
Jan 15, 202513.88014.00013.82013.94013.940421,000
Jan 14, 202514.00014.00013.78013.88013.880281,000
Jan 13, 202513.88013.88013.70013.72013.720605,358
Jan 10, 202514.00014.02013.80013.88013.880589,000
Jan 9, 202514.26014.26013.98014.00014.000417,000
Jan 8, 202514.22014.32014.04014.04014.040431,611
Jan 7, 202514.18014.34014.10014.22014.220758,358
Jan 6, 202514.42014.46014.16014.22014.220475,170
Jan 3, 202514.38014.48014.30014.38014.380644,411
Jan 2, 202514.32014.38014.10014.20014.2001,060,200
Dec 31, 202414.36014.36014.36014.36014.360-
Dec 30, 202414.12014.30014.04014.30014.300897,000
Dec 27, 202414.00014.20013.92014.08014.080525,540
Dec 24, 202413.96013.96013.96013.96013.960-
Dec 23, 202413.98014.00013.84013.92013.920376,000
Dec 20, 202413.80013.96013.80013.92013.920568,349
Dec 19, 202413.90013.90013.74013.80013.800848,500
Dec 18, 202413.72014.12013.72013.86013.8601,538,000
Dec 17, 202413.90013.94013.72013.72013.7201,101,000
Dec 16, 202414.20014.20013.70013.84013.8401,760,044
Dec 13, 202414.56014.56014.20014.20014.200756,400
Dec 12, 202414.50014.64014.46014.56014.560465,000
Dec 11, 202414.52014.62014.42014.44014.440753,418
Dec 10, 2024 0.550 Dividend
Dec 10, 202415.02015.02014.52014.52014.520906,000
Dec 9, 202415.00015.22014.94015.22014.670962,053
Dec 6, 202414.80015.16014.80014.96014.419840,283
Dec 5, 202414.84014.96014.66014.80014.2651,365,952
Dec 4, 202414.98015.00014.78014.78014.246440,000
Dec 3, 202414.80015.10014.66014.80014.2651,069,737
Dec 2, 202414.70014.80014.66014.74014.207940,000
Nov 29, 202414.82014.82014.58014.66014.130570,000
Nov 28, 202414.90014.90014.54014.66014.1301,128,000
Nov 27, 202414.84014.88014.38014.86014.3231,551,000
Nov 26, 202415.14015.34014.82014.84014.304287,900
Nov 25, 202414.80015.28014.80015.20014.6511,060,000
Nov 22, 202414.80015.00014.68014.78014.246904,000
Nov 21, 202415.26015.30015.02015.02014.477273,319
Nov 20, 202414.98015.28014.84015.28014.728565,250
Nov 19, 202414.82015.02014.82014.98014.439291,384
Nov 18, 202414.86015.00014.72014.82014.284281,000
Nov 15, 202414.98014.98014.72014.72014.188401,000
Nov 14, 202414.86015.00014.78014.78014.246408,200
Nov 13, 202414.90014.98014.76014.90014.362601,000
Nov 12, 202415.08015.40014.88014.90014.362560,461
Nov 11, 202415.26015.28015.00015.08014.535395,000
Nov 8, 202415.34015.54015.22015.26014.709586,000
Nov 7, 202415.08015.32015.02015.22014.670293,248
Nov 6, 202414.98015.10014.92014.94014.400434,122
Nov 5, 202414.98015.10014.96015.04014.497565,000
Nov 4, 202415.06015.08014.90014.98014.439404,600
Nov 1, 202415.00015.10014.82015.00014.4581,188,300
Oct 31, 202414.88015.00014.82014.90014.362516,000
Oct 30, 202415.20015.20014.78015.02014.4771,568,200
Oct 29, 202415.30015.30015.02015.02014.477418,400
Oct 28, 202415.26015.38015.04015.04014.497896,764
Oct 25, 202415.20015.26015.04015.04014.497739,320
Oct 24, 202415.40015.40014.94015.00014.458594,000
Oct 23, 202415.18015.36015.14015.30014.7471,320,292
Oct 22, 202414.78015.08014.78015.00014.458608,000
Oct 21, 202415.08015.08014.82014.96014.419918,760
Oct 18, 202414.96015.16014.74015.08014.535783,000
Oct 17, 202415.08015.18014.70014.74014.207748,000
Oct 16, 202414.70015.02014.68014.92014.381710,745
Oct 15, 202415.20015.20014.70014.72014.1881,335,300
Oct 14, 202415.72015.72014.80015.10014.5541,441,100
Oct 10, 202415.24015.60015.18015.32014.7661,298,000
Oct 9, 202415.42015.70014.76014.98014.4392,601,000
Oct 8, 202417.18017.22015.32015.34014.7864,407,978
Oct 7, 202416.30017.10016.30017.00016.3861,838,500
Oct 4, 202416.44016.44016.08016.26015.6721,314,000
Oct 3, 202416.74016.78015.92016.20015.6151,825,100
Oct 2, 202416.80016.90016.34016.50015.9043,092,173
Sep 30, 202416.00016.86016.10016.74016.1353,431,563
Sep 27, 202415.90016.16015.66015.80015.2291,919,000
Sep 26, 202414.86015.90014.60015.66015.0943,097,089
Sep 25, 202414.88015.18014.60014.72014.1881,236,158
Sep 24, 202414.38014.70014.02014.68014.1501,838,000
Sep 23, 202414.36014.48014.12014.12013.6101,121,139
Sep 20, 202414.34014.58014.24014.28013.7641,292,000
Sep 19, 202414.10014.36014.06014.30013.783881,000
Sep 17, 202414.18014.18014.00014.04013.533407,000
Sep 16, 202414.06014.10013.90014.04013.533340,000
Sep 13, 202414.00014.20013.98014.06013.552575,000
Sep 12, 202414.16014.16013.92014.00013.494399,540
Sep 11, 202413.92014.04013.84013.94013.4361,162,450
Sep 10, 202413.92014.14013.82014.00013.494929,000
Sep 9, 202414.20014.42013.94014.12013.6101,007,000
Sep 5, 202414.00014.20013.96014.20013.687421,000
Sep 4, 202414.08014.16013.92014.16013.648782,000
Sep 3, 202414.30014.46014.14014.22013.706482,000
Sep 2, 202414.50014.50014.18014.28013.764716,000
Aug 30, 202414.28014.64014.20014.46013.9371,513,100
Aug 29, 202414.20014.36014.04014.28013.7641,595,000
Aug 28, 202414.34014.48014.18014.28013.764574,000
Aug 27, 202414.24014.30014.12014.20013.687724,000
Aug 26, 202414.34014.38014.22014.24013.725627,000
Aug 23, 202414.22014.28014.02014.18013.668445,000
Aug 22, 202414.48014.48014.20014.28013.7641,009,000
Aug 21, 202414.10014.32014.02014.26013.745307,139
Aug 20, 2024 0.640 Dividend
Aug 20, 202414.28014.40014.00014.26013.745932,000
Aug 19, 202414.74015.00014.74014.90013.7451,356,160
Aug 16, 202414.62014.86014.62014.74013.597864,000
Aug 15, 202414.60014.70014.36014.54013.4131,256,000
Aug 14, 202414.92014.92014.60014.62013.4861,657,000
Aug 13, 202415.14015.14014.56014.64013.5053,329,522
Aug 12, 202415.00015.16014.86014.94013.782256,000
Aug 9, 202415.10015.28014.94015.00013.837551,748
Aug 8, 202415.30015.42015.00015.14013.966950,135
Aug 7, 202415.12015.56015.08015.30014.114952,176
Aug 6, 202414.88015.16014.78015.10013.929808,000
Aug 5, 202414.96014.98014.48014.88013.7261,097,158
Aug 2, 202415.08015.20014.92015.10013.929461,000
Aug 1, 202415.46015.28015.14015.18014.003667,000
Jul 31, 202415.14015.46015.06015.36014.169618,908
Jul 30, 202415.08015.20014.98015.06013.8921,054,000
Jul 29, 202415.18015.28015.00015.14013.966552,703
Jul 26, 202415.06015.30015.00015.18014.003897,000
Jul 25, 202415.06015.06014.82014.98013.818842,318
Jul 24, 202415.36015.36015.02015.10013.929989,500
Jul 23, 202415.38015.38015.06015.18014.003622,000
Jul 22, 202415.02015.28014.90015.28014.095539,000
Jul 19, 202415.22015.50015.04015.10013.9291,000,000
Jul 18, 202415.74015.74015.42015.48014.280398,000
Jul 17, 202415.36015.84015.36015.72014.501778,165
Jul 16, 202415.36015.36015.04015.28014.0951,695,140
Jul 15, 202416.20016.20015.30015.34014.1511,217,000
Jul 12, 202415.88016.20015.88015.98014.7411,425,000
Jul 11, 202415.34015.86015.22015.76014.5381,923,209
Jul 10, 202415.42015.52015.16015.20014.0211,143,725
Jul 9, 202415.30015.42015.12015.40014.2062,661,868
Jul 8, 202415.68015.82015.20015.28014.0951,287,206
Jul 5, 202415.80015.84015.64015.68014.464807,000
Jul 4, 202416.10016.10015.74015.80014.575961,000
Jul 3, 202416.24016.24015.86016.10014.8521,797,365
Jul 2, 202416.62016.66015.86016.24014.9813,795,126
Jun 28, 202417.00017.10016.32016.62015.331894,000
Jun 27, 202416.86016.88016.60016.68015.387830,000
Jun 26, 202417.42017.42016.80016.84015.5341,042,753
Jun 25, 202417.36017.58017.10017.30015.9591,736,000
Jun 24, 202417.02017.08016.72017.00015.6821,437,005
Jun 21, 202416.94016.94016.66016.74015.442778,000
Jun 20, 202417.24017.24016.68016.78015.479860,000
Jun 19, 202416.84017.30016.76017.16015.8291,600,000
Jun 18, 202416.92016.94016.70016.82015.5161,011,000
Jun 17, 202416.82017.32016.54016.82015.5161,479,000
Jun 14, 202417.84017.84016.82016.82015.5161,986,569
Jun 13, 202418.14018.34017.78017.98016.586563,000
Jun 12, 202418.04018.12017.66017.98016.586406,000
Jun 11, 202418.24018.24017.82017.88016.494420,000
Jun 7, 202417.90018.16017.82018.02016.6231,036,132
Jun 6, 202418.50018.52017.80017.90016.5121,044,000
Jun 5, 202418.62018.78018.38018.38016.955217,000
Jun 4, 202418.50018.90018.42018.50017.066579,263
Jun 3, 202419.16019.16018.44018.44017.010877,000
May 31, 202418.94019.36018.92019.16017.674690,256
May 30, 202419.02019.12018.76018.92017.453413,000
May 29, 202419.06019.24018.94019.08017.601253,000
May 28, 202418.88019.28018.88019.06017.582507,000
May 27, 202418.72019.08018.48018.86017.398421,000
May 24, 202418.82018.86018.58018.74017.287331,380
May 23, 202419.18019.18018.86018.86017.398300,010
May 22, 202419.52019.54019.18019.24017.748917,000
May 21, 202419.64019.72019.34019.54018.025760,000
May 20, 202419.36019.90019.12019.64018.1171,319,000
May 17, 202418.82019.38018.82019.24017.748383,000
May 16, 202419.26019.26018.74019.08017.601828,000
May 14, 202419.38019.50019.00019.10017.619510,000
May 13, 202419.12019.32018.90019.28017.785674,000
May 10, 202418.98019.14018.82019.14017.656642,000
May 9, 202418.60018.82018.32018.70017.250879,000
May 8, 202419.02019.24018.44018.46017.029725,074
May 7, 202419.26019.44019.02019.02017.545356,000
May 6, 202419.04019.22018.86019.10017.619638,000
May 3, 202418.98019.40018.98019.30017.8041,019,355
May 2, 202418.86018.92018.50018.86017.398725,000
Apr 30, 202419.08019.12018.60018.80017.342310,000
Apr 29, 202418.88019.28018.64018.76017.305879,000
Apr 26, 202418.10018.78018.10018.62017.176854,100
Apr 25, 202418.26018.42018.14018.26016.844510,900
Apr 24, 202418.16018.50018.04018.40016.973878,000
Apr 23, 202417.92018.78017.92018.26016.844896,010
Apr 22, 202417.92018.30017.82017.90016.5121,287,000
Apr 19, 202418.16718.24717.52817.88716.5001,484,717
Apr 18, 202418.36618.74617.98718.44617.0161,299,478
Apr 17, 202418.30618.48617.90718.38616.9611,102,017
Apr 16, 202418.46618.56617.98717.98716.592911,668
Apr 15, 202418.96518.96518.34618.52617.0901,631,987
Apr 12, 202420.31320.31318.94519.08517.6052,847,212
Apr 11, 202421.16121.16120.16320.51218.9221,612,952
Apr 10, 202421.46121.66020.76221.11119.474704,096
Apr 9, 202421.36121.76021.06121.26119.612684,752
Apr 8, 202421.61021.81021.26121.36119.705732,789
Apr 5, 202421.91022.06021.31121.36119.705446,817
Apr 3, 202421.76021.96021.56021.81020.119337,618
Apr 2, 202421.41121.91021.31121.71020.027724,325
Mar 28, 202421.51121.71021.16121.41119.751381,698
Mar 27, 202421.76022.06021.36121.61019.935940,722
Mar 26, 202421.81021.81021.36121.46119.797557,019
Mar 25, 202421.16122.10921.16121.81020.119537,984
Mar 22, 202421.91021.91021.11121.41119.751561,027
Mar 21, 202421.81022.10921.76022.01020.303817,504
Mar 20, 202422.06022.10921.46121.56019.889802,469
Mar 19, 202422.15922.25921.91022.10920.395592,083
Mar 18, 202422.10922.15921.41121.91020.211534,979
Mar 15, 202422.65822.65821.96022.20920.4871,483,716
Mar 14, 202422.60922.85822.25922.60920.856566,036
Mar 13, 202423.05823.05822.50922.60920.856168,308
Mar 12, 202422.50923.10822.40922.95821.178763,397
Mar 11, 202422.60922.85822.06022.40920.671454,832
Mar 8, 202421.96022.65821.96022.40920.671748,369
Mar 7, 202421.61022.06021.56021.96020.257781,480
Mar 6, 202421.36121.71021.36121.61019.935215,394
Mar 5, 202422.15922.15921.46121.56019.889258,673
Mar 4, 202420.86221.96020.86221.96020.2571,026,879
Mar 1, 202421.11121.11120.86220.96219.336338,619
Feb 29, 202420.71221.26120.71220.91219.290716,311
Feb 28, 202421.46121.56020.86220.86219.244237,434
Feb 27, 202421.46121.56020.91221.41119.751183,658
Feb 26, 202421.66021.66021.01121.21119.566310,568
Feb 23, 202421.21121.66021.06121.61019.935360,669
Feb 22, 202420.66221.56020.46221.36119.705962,762
Feb 21, 202420.96221.21120.46220.56218.968433,365
Feb 20, 202420.61221.16120.51221.01119.382277,508
Feb 19, 202420.01320.76219.88420.61219.014651,192
Feb 16, 202419.52420.06319.52420.01318.462259,975
Feb 15, 202419.30519.76419.00519.64418.121464,850
Feb 14, 202419.20519.20518.90519.14517.660332,107
Feb 9, 202419.16519.20518.92519.20517.716162,297
Feb 8, 202419.34519.46419.08519.16517.679354,649
Feb 7, 202419.42419.64419.16519.20517.716197,418
Feb 6, 202419.46419.56419.36419.48417.974474,869
Feb 5, 202419.56419.56419.08519.36417.863230,421
Feb 2, 202420.11320.16319.44419.66418.139148,271
Feb 1, 202419.26519.96319.26519.66418.139934,711
Jan 31, 202419.84419.84419.26519.32517.826616,127
Jan 30, 202420.56220.56219.76419.76418.231337,823
Jan 29, 202420.56220.91220.46220.56218.968368,674
Jan 26, 202420.91220.91220.46220.46218.876182,333
Jan 25, 202420.76220.86220.46220.86219.244168,308
Jan 24, 202420.01320.66219.96320.66219.060316,714
Jan 23, 202420.06320.11319.66419.96318.415557,709
Jan 22, 202420.96220.96219.56419.86418.323739,362
Jan 19, 202421.11121.16120.46220.61219.014473,867
Jan 18, 202420.86221.46120.61221.21119.566590,080
Jan 17, 202420.71220.91220.46220.51218.9221,380,527

Related Tickers

0116.HK CHOW SANG SANG
6.500
0.00%
 
1929.HK CHOW TAI FOOK
6.770
-0.44%
 
0398.HK ORIENTAL WATCH
3.500
+0.29%
 
0113.HK DICKSON CONCEPT
4.960
+0.61%
 
301177.SZ DR Corporation Limited
24.98
-2.19%
 
0280.HK KING FOOK HOLD
0.335
0.00%
 
6181.HK Laopu Gold Co., Ltd.
287.400
-2.58%
 
BRBY.L Burberry Group plc
1,001.00
0.00%
 
WOSG.L Watches of Switzerland Group PLC
513.50
-1.82%
 
LVMUY LVMH Moët Hennessy - Louis Vuitton, Société Européenne
142.45
-1.16%