Luk Fook Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	19.065	19.265	18.885	19.085	15.086	166,000
2023-11-13	18.726	18.985	18.726	18.865	14.913	72,000
2023-11-10	19.025	19.025	18.706	18.826	14.881	284,033
2023-11-09	19.225	19.305	18.985	19.145	15.134	434,000
2023-11-08	19.325	19.365	19.165	19.205	15.181	228,000
2023-11-07	19.524	19.644	19.165	19.325	15.276	465,027
2023-11-06	19.604	19.963	19.564	19.664	15.544	174,458
2023-11-03	19.365	19.704	19.305	19.584	15.481	285,000
2023-11-02	19.365	19.524	19.245	19.424	15.355	265,000
2023-11-01	19.245	19.365	19.165	19.305	15.260	773,000
2023-10-31	19.484	19.504	19.225	19.345	15.292	322,000
2023-10-30	19.684	19.824	19.524	19.584	15.481	243,140
2023-10-27	19.924	19.924	19.564	19.784	15.639	179,000
2023-10-26	19.844	19.844	19.484	19.564	15.465	176,000
2023-10-25	19.764	19.864	19.484	19.564	15.465	514,000
2023-10-24	19.784	19.784	19.185	19.544	15.449	971,878
2023-10-20	20.113	20.263	19.504	19.704	15.576	771,000
2023-10-19	20.463	20.562	19.564	20.463	16.175	1,404,673
2023-10-18	20.662	20.662	20.463	20.463	16.175	280,000
2023-10-17	20.762	20.912	20.463	20.612	16.294	335,000
2023-10-16	21.361	21.361	20.762	20.912	16.530	179,000
2023-10-13	21.261	21.261	21.012	21.211	16.767	203,746
2023-10-12	21.461	21.461	20.712	21.261	16.807	470,100
2023-10-11	21.161	21.361	20.812	20.862	16.491	283,000
2023-10-10	21.311	21.361	20.662	21.161	16.728	888,340
2023-10-09	21.311	21.561	21.061	21.061	16.649	392,357
2023-10-06	20.662	21.610	20.512	21.461	16.964	753,000
2023-10-05	20.912	21.411	20.762	20.962	16.570	993,500
2023-10-04	20.113	21.061	20.113	20.612	16.294	778,686
2023-10-03	20.463	20.762	19.884	20.562	16.254	1,070,000
2023-09-29	20.363	20.562	20.063	20.263	16.017	607,000
2023-09-28	20.263	20.612	20.263	20.413	16.136	243,000
2023-09-27	20.213	20.662	20.213	20.413	16.136	491,664
2023-09-26	19.943	21.012	19.943	20.213	15.978	602,813
2023-09-25	19.864	19.904	19.764	19.884	15.718	130,000
2023-09-22	19.844	20.113	19.804	20.013	15.820	659,000
2023-09-21	19.804	19.864	19.664	19.724	15.591	854,000
2023-09-20	19.704	19.943	19.704	19.864	15.702	560,300
2023-09-19	19.764	19.864	19.484	19.864	15.702	163,700
2023-09-18	20.063	20.063	19.524	19.684	15.560	157,000
2023-09-15	19.884	20.463	19.884	20.113	15.899	559,000
2023-09-14	19.963	20.263	19.824	20.163	15.939	553,000
2023-09-13	19.804	19.924	19.624	19.864	15.702	347,818
2023-09-12	19.684	19.963	19.664	19.844	15.686	441,000
2023-09-11	19.804	19.864	19.664	19.744	15.607	444,000
2023-09-07	19.664	19.904	19.664	19.864	15.702	199,852
2023-09-06	19.684	19.864	19.484	19.744	15.607	560,500
2023-09-05	19.664	19.864	19.664	19.764	15.623	180,883
2023-09-04	19.345	19.804	19.245	19.764	15.623	478,313
2023-08-31	19.544	19.544	19.345	19.424	15.355	991,000
2023-08-30	19.564	19.604	19.365	19.424	15.355	628,000
2023-08-29	19.145	19.464	19.145	19.404	15.339	505,535
2023-08-28	19.564	19.564	19.085	19.145	15.134	202,000
2023-08-25	19.404	19.604	19.245	19.464	15.386	129,000
2023-08-24	18.965	19.624	18.965	19.404	15.339	455,000
2023-08-23	19.225	19.245	18.865	18.985	15.008	342,000
2023-08-22	18.925	19.544	18.826	19.385	15.323	305,000
2023-08-21	19.664	19.664	19.185	19.285	14.810	931,000
2023-08-18	19.764	20.113	19.584	19.724	15.148	508,000
2023-08-17	19.724	19.864	19.225	19.844	15.240	1,196,000

← NewerPage 13 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.