Luk Fook Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	19.165	19.205	18.925	19.205	15.702	162,000
2024-02-08	19.345	19.464	19.085	19.165	15.669	354,000
2024-02-07	19.424	19.644	19.165	19.205	15.702	197,057
2024-02-06	19.464	19.564	19.365	19.484	15.931	474,000
2024-02-05	19.544	19.564	19.085	19.365	15.833	230,000
2024-02-02	20.113	20.163	19.444	19.664	16.078	148,000
2024-02-01	19.265	19.963	19.265	19.664	16.078	933,000
2024-01-31	19.844	19.844	19.265	19.325	15.800	615,000
2024-01-30	20.562	20.562	19.764	19.764	16.159	337,205
2024-01-29	20.562	20.912	20.463	20.562	16.812	368,000
2024-01-26	20.912	20.912	20.463	20.463	16.730	182,000
2024-01-25	20.762	20.862	20.463	20.862	17.057	168,000
2024-01-24	20.013	20.662	19.963	20.662	16.894	316,135
2024-01-23	20.063	20.113	19.664	19.963	16.322	556,689
2024-01-22	20.962	20.962	19.564	19.864	16.241	738,009
2024-01-19	21.111	21.161	20.463	20.612	16.853	473,000
2024-01-18	20.862	21.461	20.612	21.211	17.342	589,000
2024-01-17	20.712	20.912	20.463	20.512	16.771	1,378,000
2024-01-16	20.662	21.061	20.163	20.562	16.812	370,000
2024-01-15	20.912	20.962	20.662	20.912	17.098	149,050
2024-01-12	20.562	20.912	20.413	20.612	16.853	218,000
2024-01-11	20.113	20.712	20.113	20.662	16.894	302,000
2024-01-10	20.063	20.263	20.063	20.113	16.445	149,000
2024-01-09	19.844	20.313	19.724	20.213	16.526	236,000
2024-01-08	19.704	19.724	19.285	19.724	16.126	365,435
2024-01-05	20.013	20.413	19.584	19.684	16.094	419,000
2024-01-04	20.313	20.512	20.013	20.063	16.404	304,000
2024-01-03	20.512	20.662	20.263	20.363	16.649	185,000
2024-01-02	20.862	20.962	20.413	20.662	16.894	735,000
2023-12-29	21.561	21.561	20.812	20.912	17.098	193,000
2023-12-28	20.662	21.660	20.612	21.411	17.506	369,000
2023-12-27	20.562	20.662	20.363	20.662	16.894	77,000
2023-12-22	21.061	21.211	20.463	20.562	16.812	560,900
2023-12-21	20.962	21.261	20.962	21.111	17.261	59,074
2023-12-20	21.511	21.561	21.111	21.211	17.342	195,000
2023-12-19	21.461	21.660	21.311	21.561	17.628	181,000
2023-12-18	21.461	21.760	21.411	21.511	17.587	735,000
2023-12-15	21.111	21.610	21.111	21.511	17.587	401,000
2023-12-14	20.862	21.361	20.662	20.762	16.975	317,000
2023-12-13	21.411	21.461	20.662	20.862	17.057	669,000
2023-12-12	21.411	21.610	20.862	21.561	17.628	471,878
2023-12-11	21.660	21.860	21.111	21.660	17.122	330,716
2023-12-08	22.459	22.459	21.810	21.910	17.319	510,088
2023-12-07	22.908	22.908	22.409	22.708	17.951	213,500
2023-12-06	22.110	22.609	21.910	22.609	17.872	302,317
2023-12-05	22.409	22.858	21.960	22.159	17.517	500,553
2023-12-04	22.010	22.359	21.461	22.259	17.596	915,436
2023-12-01	21.760	22.209	21.411	21.860	17.280	1,256,000
2023-11-30	20.712	22.209	20.213	21.760	17.201	3,156,801
2023-11-29	20.263	20.413	19.784	20.263	16.017	534,000
2023-11-28	20.013	20.562	19.963	20.313	16.057	442,000
2023-11-27	20.063	20.163	19.724	19.943	15.765	215,000
2023-11-24	20.413	20.862	19.884	20.313	16.057	807,000
2023-11-23	20.213	20.862	19.963	20.413	16.136	667,000
2023-11-22	19.963	20.013	19.724	19.804	15.655	87,000
2023-11-21	19.444	20.113	19.444	19.844	15.686	775,000
2023-11-20	19.225	19.644	19.225	19.464	15.386	78,000
2023-11-17	19.564	19.584	19.285	19.285	15.244	126,000
2023-11-16	19.724	19.884	19.544	19.764	15.623	184,000
2023-11-15	19.345	19.724	19.325	19.724	15.591	151,000

← NewerPage 12 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.