Luk Fook Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	24.954	25.453	24.305	24.954	19.164	489,000
2023-02-17	25.553	25.553	24.705	24.805	19.049	951,498
2023-02-16	26.202	27.150	25.453	25.853	19.854	540,517
2023-02-15	25.952	26.002	25.603	25.952	19.931	566,329
2023-02-14	25.703	26.701	25.703	26.352	20.238	370,314
2023-02-13	25.254	26.452	25.054	26.302	20.199	738,000
2023-02-10	26.052	26.202	25.354	25.354	19.471	767,382
2023-02-09	25.603	26.202	25.553	26.002	19.969	307,000
2023-02-08	25.903	26.252	25.653	25.952	19.931	462,000
2023-02-07	26.501	26.601	26.002	26.052	20.008	301,017
2023-02-06	26.701	26.701	25.952	26.252	20.161	362,000
2023-02-03	27.200	27.200	26.501	26.751	20.544	523,181
2023-02-02	27.350	27.500	26.701	27.250	20.928	549,000
2023-02-01	27.350	27.550	26.452	27.100	20.813	1,042,386
2023-01-31	26.452	27.400	26.152	27.100	20.813	781,000
2023-01-30	28.348	28.348	26.352	26.551	20.391	1,137,000
2023-01-27	26.951	29.446	26.901	28.648	22.001	2,630,547
2023-01-26	27.250	27.250	26.452	26.701	20.506	493,736
2023-01-20	27.150	27.300	26.801	26.951	20.698	331,500
2023-01-19	26.651	27.749	26.551	27.150	20.851	1,588,000
2023-01-18	26.501	26.851	26.202	26.701	20.506	334,000
2023-01-17	26.551	26.701	26.002	26.651	20.468	904,840
2023-01-16	25.453	26.751	25.354	26.551	20.391	1,474,000
2023-01-13	25.453	25.553	24.854	25.403	19.509	537,000
2023-01-12	24.954	25.603	24.954	25.453	19.548	602,000
2023-01-11	26.152	26.152	25.004	25.154	19.318	877,000
2023-01-10	26.601	26.601	25.503	25.952	19.931	1,215,000
2023-01-09	27.550	27.899	25.753	26.402	20.276	1,312,820
2023-01-06	27.050	28.248	26.651	27.150	20.851	4,100,700
2023-01-05	26.601	27.849	26.452	27.050	20.774	3,641,240
2023-01-04	23.956	26.751	23.956	26.452	20.314	4,404,180
2023-01-03	23.158	24.156	23.008	24.006	18.436	1,724,633
2022-12-30	23.507	23.657	23.008	23.158	17.785	440,200
2022-12-29	23.956	23.956	23.457	23.507	18.053	406,000
2022-12-28	23.407	24.455	22.858	24.156	18.551	1,988,692
2022-12-23	22.110	22.758	22.110	22.609	17.363	370,500
2022-12-22	22.459	22.858	22.110	22.309	17.133	650,967
2022-12-21	22.908	22.908	22.359	22.459	17.248	106,620
2022-12-20	22.459	22.808	21.660	22.459	17.248	896,300
2022-12-19	22.758	23.158	22.409	22.958	17.631	719,000
2022-12-16	21.960	22.858	21.960	22.758	17.478	1,429,000
2022-12-15	22.659	22.758	22.110	22.110	16.980	499,000
2022-12-14	23.756	23.756	22.609	22.659	17.401	1,636,000
2022-12-13	22.209	24.006	21.311	23.158	17.785	2,387,000
2022-12-12	21.461	22.259	20.862	22.010	16.903	1,684,660
2022-12-09	20.163	21.860	20.163	21.511	16.520	1,510,800
2022-12-08	20.762	20.762	19.804	20.213	15.102	899,580
2022-12-07	19.504	20.962	19.265	20.263	15.139	1,461,122
2022-12-06	19.265	19.564	19.165	19.385	14.483	1,232,406
2022-12-05	19.544	19.844	19.265	19.524	14.587	600,484
2022-12-02	19.404	19.744	18.985	19.125	14.289	641,034
2022-12-01	18.806	19.684	18.806	19.385	14.483	1,260,874
2022-11-30	18.187	19.225	18.187	18.806	14.050	940,000
2022-11-29	17.628	18.786	17.628	18.366	13.722	418,860
2022-11-28	17.867	17.907	17.548	17.668	13.200	182,500
2022-11-25	18.167	18.167	17.867	17.867	13.349	127,000
2022-11-24	18.027	18.366	18.007	18.326	13.692	117,000
2022-11-23	17.568	17.887	17.568	17.867	13.349	78,000
2022-11-22	17.987	18.087	17.608	17.648	13.185	221,000
2022-11-21	17.668	18.147	17.588	17.987	13.439	164,000

← NewerPage 16 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.