Luk Fook Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	15.300	15.420	15.000	15.140	12.838	950,135
2024-08-07	15.120	15.560	15.080	15.300	12.974	952,176
2024-08-06	14.880	15.160	14.780	15.100	12.804	808,000
2024-08-05	14.960	14.980	14.480	14.880	12.618	1,097,158
2024-08-02	15.080	15.200	14.920	15.100	12.804	461,000
2024-08-01	15.280	15.280	15.140	15.180	12.872	667,000
2024-07-31	15.140	15.460	15.060	15.360	13.025	618,908
2024-07-30	15.080	15.200	14.980	15.060	12.770	1,054,000
2024-07-29	15.180	15.280	15.000	15.140	12.838	552,703
2024-07-26	15.060	15.300	15.000	15.180	12.872	897,000
2024-07-25	15.060	15.060	14.820	14.980	12.702	842,318
2024-07-24	15.360	15.360	15.020	15.100	12.804	989,500
2024-07-23	15.380	15.380	15.060	15.180	12.872	622,000
2024-07-22	15.020	15.280	14.900	15.280	12.957	539,000
2024-07-19	15.220	15.500	15.040	15.100	12.804	1,000,000
2024-07-18	15.740	15.740	15.420	15.480	13.126	398,000
2024-07-17	15.360	15.840	15.360	15.720	13.330	778,165
2024-07-16	15.360	15.360	15.040	15.280	12.957	1,695,140
2024-07-15	16.200	16.200	15.300	15.340	13.008	1,217,000
2024-07-12	15.880	16.200	15.880	15.980	13.550	1,425,000
2024-07-11	15.340	15.860	15.220	15.760	13.364	1,923,209
2024-07-10	15.420	15.520	15.160	15.200	12.889	1,143,725
2024-07-09	15.300	15.420	15.120	15.400	13.058	2,661,868
2024-07-08	15.680	15.820	15.200	15.280	12.957	1,287,206
2024-07-05	15.800	15.840	15.640	15.680	13.296	807,000
2024-07-04	16.100	16.100	15.740	15.800	13.398	961,000
2024-07-03	16.240	16.240	15.860	16.100	13.652	1,797,365
2024-07-02	16.620	16.660	15.860	16.240	13.771	3,795,126
2024-06-28	17.000	17.100	16.320	16.620	14.093	894,000
2024-06-27	16.860	16.880	16.600	16.680	14.144	830,000
2024-06-26	17.420	17.420	16.800	16.840	14.280	1,042,753
2024-06-25	17.360	17.580	17.100	17.300	14.670	1,736,000
2024-06-24	17.020	17.080	16.720	17.000	14.415	1,437,005
2024-06-21	16.940	16.940	16.660	16.740	14.195	778,000
2024-06-20	17.240	17.240	16.680	16.780	14.229	860,000
2024-06-19	16.840	17.300	16.760	17.160	14.551	1,600,000
2024-06-18	16.920	16.940	16.700	16.820	14.263	1,011,000
2024-06-17	16.820	17.320	16.540	16.820	14.263	1,479,000
2024-06-14	17.840	17.840	16.820	16.820	14.263	1,986,569
2024-06-13	18.140	18.340	17.780	17.980	15.246	563,000
2024-06-12	18.040	18.120	17.660	17.980	15.246	406,000
2024-06-11	18.240	18.240	17.820	17.880	15.161	420,000
2024-06-07	17.900	18.160	17.820	18.020	15.280	1,036,132
2024-06-06	18.500	18.520	17.800	17.900	15.178	1,044,000
2024-06-05	18.620	18.780	18.380	18.380	15.585	217,000
2024-06-04	18.500	18.900	18.420	18.500	15.687	579,263
2024-06-03	19.160	19.160	18.440	18.440	15.636	877,000
2024-05-31	18.940	19.360	18.920	19.160	16.247	690,256
2024-05-30	19.020	19.120	18.760	18.920	16.043	413,000
2024-05-29	19.060	19.240	18.940	19.080	16.179	253,000
2024-05-28	18.880	19.280	18.880	19.060	16.162	507,000
2024-05-27	18.720	19.080	18.480	18.860	15.992	421,000
2024-05-24	18.820	18.860	18.580	18.740	15.891	331,380
2024-05-23	19.180	19.180	18.860	18.860	15.992	300,010
2024-05-22	19.520	19.540	19.180	19.240	16.315	917,000
2024-05-21	19.640	19.720	19.340	19.540	16.569	760,000
2024-05-20	19.360	19.900	19.120	19.640	16.654	1,319,000
2024-05-17	18.820	19.380	18.820	19.240	16.315	383,000
2024-05-16	19.260	19.260	18.740	19.080	16.179	828,000
2024-05-14	19.380	19.500	19.000	19.100	16.196	510,000

← NewerPage 10 of 21 · 1,232 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.