Luk Fook Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	19.120	19.320	18.900	19.280	16.349	674,000
2024-05-10	18.980	19.140	18.820	19.140	16.230	642,000
2024-05-09	18.600	18.820	18.320	18.700	15.857	879,000
2024-05-08	19.020	19.240	18.440	18.460	15.653	725,074
2024-05-07	19.260	19.440	19.020	19.020	16.128	356,000
2024-05-06	19.040	19.220	18.860	19.100	16.196	638,000
2024-05-03	18.980	19.400	18.980	19.300	16.365	1,019,355
2024-05-02	18.860	18.920	18.500	18.860	15.992	725,000
2024-04-30	19.080	19.120	18.600	18.800	15.942	310,000
2024-04-29	18.880	19.280	18.640	18.760	15.908	879,000
2024-04-26	18.100	18.780	18.100	18.620	15.789	854,100
2024-04-25	18.260	18.420	18.140	18.260	15.484	510,900
2024-04-24	18.160	18.500	18.040	18.400	15.602	878,000
2024-04-23	17.920	18.780	17.920	18.260	15.484	896,010
2024-04-22	17.920	18.300	17.820	17.900	15.178	1,287,000
2024-04-19	18.167	18.247	17.528	17.887	14.625	1,482,000
2024-04-18	18.366	18.746	17.987	18.446	15.082	1,297,100
2024-04-17	18.306	18.486	17.907	18.386	15.033	1,100,000
2024-04-16	18.466	18.566	17.987	17.987	14.706	910,000
2024-04-15	18.965	18.965	18.346	18.526	15.147	1,629,000
2024-04-12	20.313	20.313	18.945	19.085	15.604	2,842,000
2024-04-11	21.161	21.161	20.163	20.512	16.771	1,610,000
2024-04-10	21.461	21.660	20.762	21.111	17.261	702,808
2024-04-09	21.361	21.760	21.061	21.261	17.383	683,499
2024-04-08	21.610	21.810	21.261	21.361	17.465	731,448
2024-04-05	21.910	22.060	21.311	21.361	17.465	446,000
2024-04-03	21.760	21.960	21.561	21.810	17.832	337,000
2024-04-02	21.411	21.910	21.311	21.710	17.751	723,000
2024-03-28	21.511	21.710	21.161	21.411	17.506	381,000
2024-03-27	21.760	22.060	21.361	21.610	17.669	939,000
2024-03-26	21.810	21.810	21.361	21.461	17.547	556,000
2024-03-25	21.161	22.110	21.161	21.810	17.832	537,000
2024-03-22	21.910	21.910	21.111	21.411	17.506	560,000
2024-03-21	21.810	22.110	21.760	22.010	17.995	816,008
2024-03-20	22.060	22.110	21.461	21.561	17.628	801,000
2024-03-19	22.159	22.259	21.910	22.110	18.077	591,000
2024-03-18	22.110	22.159	21.411	21.910	17.914	534,000
2024-03-15	22.659	22.659	21.960	22.209	18.159	1,481,000
2024-03-14	22.609	22.858	22.259	22.609	18.485	565,000
2024-03-13	23.058	23.058	22.509	22.609	18.485	168,000
2024-03-12	22.509	23.108	22.409	22.958	18.771	762,000
2024-03-11	22.609	22.858	22.060	22.409	18.322	454,000
2024-03-08	21.960	22.659	21.960	22.409	18.322	747,000
2024-03-07	21.610	22.060	21.561	21.960	17.955	780,050
2024-03-06	21.361	21.710	21.361	21.610	17.669	215,000
2024-03-05	22.159	22.159	21.461	21.561	17.628	258,200
2024-03-04	20.862	21.960	20.862	21.960	17.955	1,025,000
2024-03-01	21.111	21.111	20.862	20.962	17.138	338,000
2024-02-29	20.712	21.261	20.712	20.912	17.098	715,000
2024-02-28	21.461	21.561	20.862	20.862	17.057	237,000
2024-02-27	21.461	21.561	20.912	21.411	17.506	183,322
2024-02-26	21.660	21.660	21.012	21.211	17.342	310,000
2024-02-23	21.211	21.660	21.061	21.610	17.669	360,009
2024-02-22	20.662	21.561	20.463	21.361	17.465	961,000
2024-02-21	20.962	21.211	20.463	20.562	16.812	432,572
2024-02-20	20.612	21.161	20.512	21.012	17.179	277,000
2024-02-19	20.013	20.762	19.884	20.612	16.853	650,000
2024-02-16	19.524	20.063	19.524	20.013	16.363	259,500
2024-02-15	19.305	19.764	19.005	19.644	16.061	464,000
2024-02-14	19.205	19.205	18.905	19.145	15.653	331,500

← NewerPage 11 of 21 · 1,229 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.