Luk Fook Holdings International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	21.780	22.160	21.700	21.980	21.980	1,156,500
2026-10-16	21.500	22.100	21.460	21.760	21.760	924,000
2026-10-15	21.380	21.680	21.120	21.480	21.480	1,488,500
2026-10-14	21.500	21.980	21.500	21.680	21.680	1,107,000
2026-10-13	21.220	21.680	20.840	21.600	21.600	1,077,283
2026-10-12	22.400	22.740	21.320	21.540	21.540	1,234,000
2026-10-09	21.700	22.580	21.700	22.440	22.440	1,441,200
2026-10-08	21.920	22.260	21.400	21.760	21.760	1,200,082
2026-10-07	21.620	22.320	21.540	21.960	21.960	1,338,000
2026-10-06	21.400	21.820	21.400	21.640	21.640	646,000
2026-10-05	21.200	21.780	20.920	21.520	21.520	714,000
2026-10-02	20.920	21.180	20.600	21.160	21.160	1,130,000
2026-09-30	20.900	21.320	20.840	21.180	21.180	1,093,000
2026-09-29	21.080	21.080	20.720	21.000	21.000	681,000
2026-09-28	21.260	21.260	20.640	21.080	21.080	1,043,000
2026-09-25	21.080	21.200	20.720	21.080	21.080	796,331
2026-09-24	21.400	21.400	21.000	21.200	21.200	1,077,267
2026-09-23	21.160	21.540	21.160	21.400	21.400	896,742
2026-09-22	21.560	21.560	21.100	21.260	21.260	878,000
2026-09-21	21.160	21.500	21.060	21.320	21.320	895,153
2026-09-18	21.240	21.240	20.880	21.060	21.060	1,173,000
2026-09-17	21.100	21.260	20.600	21.200	21.200	1,660,000
2026-09-16	21.260	21.260	20.680	21.100	21.100	1,081,000
2026-09-15	21.360	21.360	20.800	20.920	20.920	1,724,056
2026-09-14	21.340	21.740	21.100	21.340	21.340	1,216,422
2026-09-11	21.180	21.760	20.840	21.740	21.740	6,911,010
2026-09-10	21.900	21.900	21.100	21.400	21.400	2,110,000
2026-09-09	22.000	22.000	21.400	21.720	21.720	2,002,000
2026-09-08	21.680	22.020	21.480	21.920	21.920	873,066
2026-09-07	22.140	22.140	21.460	21.580	21.580	774,000
2026-09-04	21.980	22.140	21.780	21.980	21.980	2,091,644
2026-09-03	21.560	22.200	21.500	21.580	21.580	1,833,000
2026-09-02	21.380	21.740	20.840	21.560	21.560	1,864,818
2026-09-01	21.620	22.020	21.160	21.380	21.380	3,054,424
2026-08-31	23.820	23.820	21.500	21.700	21.700	4,297,275
2026-08-28	23.980	23.980	23.160	23.860	23.860	1,137,000
2026-08-27	23.900	23.900	23.120	23.400	23.400	1,760,799
2026-08-26	24.140	24.480	23.640	23.800	23.800	1,806,789
2026-08-25	24.720	25.000	23.920	24.140	24.140	2,492,300
2026-08-24	25.900	26.200	25.320	25.340	24.320	2,135,340
2026-08-21	26.160	26.160	25.340	25.800	24.762	1,779,739
2026-08-20	24.520	26.620	24.520	26.200	25.145	2,870,050
2026-08-19	24.420	24.760	24.120	24.460	23.475	846,030
2026-08-18	24.340	24.700	24.220	24.420	23.437	788,000
2026-08-17	24.400	24.780	24.300	24.340	23.360	467,070
2026-08-14	24.240	24.500	23.900	24.300	23.322	1,182,000
2026-08-13	24.960	24.980	24.100	24.220	23.245	1,019,932
2026-08-12	24.940	25.200	24.460	24.540	23.552	1,492,050
2026-08-11	26.580	26.660	25.200	25.280	24.262	1,295,631
2026-08-10	25.580	26.760	25.500	26.440	25.376	2,214,000
2026-08-07	25.440	25.580	25.000	25.320	24.301	1,438,106
2026-08-06	25.700	25.920	25.260	25.440	24.416	1,229,507
2026-08-05	24.960	25.440	24.400	25.340	24.320	1,408,910
2026-08-04	25.460	25.780	24.500	24.880	23.879	1,492,664
2026-08-03	24.760	25.640	24.360	25.440	24.416	2,201,168
2026-07-31	24.100	24.700	23.960	24.640	23.648	918,000
2026-07-30	24.400	24.560	24.020	24.180	23.207	713,100
2026-07-29	24.440	24.780	24.160	24.400	23.418	931,650
2026-07-28	24.800	24.900	24.020	24.440	23.456	1,268,110
2026-07-27	24.000	24.800	23.980	24.720	23.725	993,310

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	1.0200 HKD
2025-12-10	0.5500 HKD
2025-08-26	0.5500 HKD
2024-12-10	0.5500 HKD
2024-08-20	0.6400 HKD
2024-04-22	0.6400 HKD
2023-12-12	0.7187 HKD
2023-08-22	0.5490 HKD
2022-12-09	0.5490 HKD
2022-08-22	0.5490 HKD
2021-12-10	0.5490 HKD
2021-08-23	0.4991 HKD
2020-12-09	0.2246 HKD
2020-08-24	0.4991 HKD
2019-12-11	0.4991 HKD
2019-08-26	0.5989 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.