Luk Fook Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	20.113	20.113	19.704	19.943	15.316	796,000
2023-08-15	20.013	20.263	19.884	20.163	15.485	356,000
2023-08-14	20.263	20.313	19.963	20.213	15.523	366,000
2023-08-11	20.662	20.762	20.313	20.363	15.638	274,000
2023-08-10	20.562	20.912	20.313	20.812	15.983	388,000
2023-08-09	20.562	20.712	20.063	20.512	15.753	524,000
2023-08-08	20.562	20.912	20.512	20.712	15.906	700,000
2023-08-07	20.662	20.962	20.413	20.762	15.945	195,021
2023-08-04	21.111	21.111	20.712	20.962	16.098	232,000
2023-08-03	21.461	21.511	20.862	21.061	16.175	390,044
2023-08-02	20.862	21.411	20.662	21.211	16.290	478,000
2023-08-01	20.662	21.161	20.463	21.161	16.251	1,070,000
2023-07-31	20.912	21.012	20.213	20.512	15.753	1,247,764
2023-07-28	21.161	21.161	20.463	20.662	15.868	617,000
2023-07-27	20.862	21.161	20.562	20.912	16.060	847,000
2023-07-26	20.413	21.012	20.413	20.912	16.060	509,500
2023-07-25	20.263	20.562	20.163	20.562	15.791	489,500
2023-07-24	20.313	20.363	19.764	19.963	15.332	445,489
2023-07-21	20.113	20.463	19.864	20.413	15.676	780,000
2023-07-20	20.413	20.562	19.963	20.113	15.447	446,000
2023-07-19	20.512	20.512	20.013	20.413	15.676	426,000
2023-07-18	20.263	20.662	20.213	20.512	15.753	922,000
2023-07-14	19.904	20.463	19.904	20.263	15.562	664,000
2023-07-13	19.564	19.844	19.484	19.604	15.056	649,000
2023-07-12	19.504	19.504	19.165	19.504	14.979	583,000
2023-07-11	19.005	19.484	18.826	19.404	14.902	1,662,000
2023-07-10	18.606	19.205	18.606	18.925	14.534	805,000
2023-07-07	19.085	19.085	18.606	18.806	14.442	1,230,372
2023-07-06	19.345	19.385	18.626	19.045	14.626	1,547,000
2023-07-05	19.544	19.724	19.265	19.285	14.810	844,000
2023-07-04	19.963	20.063	19.305	19.464	14.948	1,296,448
2023-07-03	20.213	20.413	19.724	19.744	15.163	790,000
2023-06-30	20.413	20.612	19.963	20.013	15.370	894,000
2023-06-29	19.824	20.562	19.065	20.512	15.753	1,584,004
2023-06-28	22.858	22.858	18.945	19.644	15.086	5,765,000
2023-06-27	23.457	23.457	22.808	23.158	17.785	920,000
2023-06-26	23.457	24.006	23.457	23.707	18.206	748,000
2023-06-23	23.008	23.806	23.008	23.707	18.206	280,000
2023-06-21	23.756	23.756	23.158	23.207	17.823	116,000
2023-06-20	23.557	23.756	23.357	23.507	18.053	85,864
2023-06-19	23.657	23.806	23.657	23.806	18.283	164,000
2023-06-16	23.557	24.256	23.507	23.806	18.283	623,000
2023-06-15	23.657	23.956	23.357	23.956	18.398	488,000
2023-06-14	23.756	23.806	23.257	23.357	17.938	53,000
2023-06-13	23.158	23.707	23.158	23.407	17.976	377,000
2023-06-12	23.756	23.756	23.207	23.257	17.861	263,000
2023-06-09	23.457	23.657	23.108	23.207	17.823	434,000
2023-06-08	23.207	23.657	23.158	23.457	18.015	282,000
2023-06-07	22.908	23.856	22.908	23.357	17.938	499,019
2023-06-06	22.459	23.008	22.359	22.908	17.593	640,000
2023-06-05	22.259	22.609	22.060	22.309	17.133	278,042
2023-06-02	21.660	22.359	21.211	22.159	17.018	535,000
2023-06-01	21.461	21.461	20.962	21.161	16.251	514,620
2023-05-31	21.561	21.860	20.762	21.361	16.405	1,214,000
2023-05-30	21.411	21.660	21.361	21.561	16.558	584,000
2023-05-29	22.309	22.309	21.461	21.710	16.673	272,000
2023-05-25	22.359	22.359	21.461	22.159	17.018	710,898
2023-05-24	23.158	23.158	21.810	22.309	17.133	465,000
2023-05-23	23.457	23.607	22.758	23.108	17.746	515,000
2023-05-22	23.557	23.557	23.008	23.357	17.938	498,000

← NewerPage 14 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.