Luk Fook Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	18.306	18.526	17.867	17.887	13.364	188,000
2022-11-17	17.967	18.466	17.907	18.386	13.737	126,000
2022-11-16	18.167	18.526	18.007	18.107	13.528	209,000
2022-11-15	18.287	18.606	18.267	18.306	13.677	249,000
2022-11-14	18.147	18.766	18.147	18.426	13.767	345,000
2022-11-11	18.207	18.287	17.827	17.987	13.439	362,000
2022-11-10	17.508	17.907	17.408	17.907	13.379	122,000
2022-11-09	18.007	18.267	17.568	17.708	13.230	259,000
2022-11-08	18.027	18.267	18.007	18.127	13.543	63,000
2022-11-07	17.728	18.267	17.608	18.027	13.468	313,024
2022-11-04	17.268	18.107	17.268	17.708	13.230	246,000
2022-11-03	17.787	17.787	17.508	17.568	13.125	158,277
2022-11-02	17.408	18.147	17.408	18.147	13.558	100,000
2022-11-01	17.009	17.648	17.009	17.428	13.021	273,000
2022-10-31	17.069	17.368	16.969	17.029	12.723	311,000
2022-10-28	17.228	17.468	17.189	17.448	13.036	260,156
2022-10-27	17.149	17.568	17.149	17.468	13.051	394,000
2022-10-26	17.189	17.308	17.089	17.149	12.812	389,000
2022-10-25	17.328	17.428	16.989	17.089	12.767	554,008
2022-10-24	17.588	17.767	17.149	17.208	12.857	343,000
2022-10-21	18.247	18.287	17.728	17.867	13.349	459,000
2022-10-20	18.566	18.766	18.247	18.346	13.707	267,000
2022-10-19	18.666	19.165	18.626	18.885	14.110	441,000
2022-10-18	18.466	18.666	18.187	18.666	13.946	151,120
2022-10-17	17.907	18.267	17.767	18.227	13.618	131,345
2022-10-14	17.728	18.326	17.728	18.287	13.662	202,000
2022-10-13	17.388	18.007	17.388	17.708	13.230	207,000
2022-10-12	17.568	17.867	17.268	17.548	13.110	289,000
2022-10-11	18.466	18.466	17.588	17.827	13.319	371,000
2022-10-10	19.065	19.065	18.426	18.626	13.916	172,024
2022-10-07	19.005	19.285	19.005	19.205	14.348	336,000
2022-10-06	19.025	19.165	18.985	18.985	14.184	148,000
2022-10-05	18.706	19.464	18.706	19.185	14.333	334,049
2022-10-03	18.486	18.726	18.446	18.566	13.871	1,064,000
2022-09-30	18.466	18.646	18.247	18.486	13.811	525,100
2022-09-29	18.766	18.965	18.606	18.646	13.931	362,000
2022-09-28	19.305	19.444	18.666	18.686	13.961	214,000
2022-09-27	19.764	19.764	19.085	19.484	14.557	312,000
2022-09-26	19.963	20.213	19.784	20.113	15.027	225,000
2022-09-23	19.764	20.263	19.564	20.213	15.102	274,000
2022-09-22	20.063	20.113	19.804	20.063	14.990	111,000
2022-09-21	20.213	20.662	20.213	20.213	15.102	100,000
2022-09-20	20.213	20.762	20.213	20.612	15.400	147,500
2022-09-19	20.562	20.662	20.113	20.263	15.139	119,645
2022-09-16	20.562	20.562	20.313	20.463	15.288	335,000
2022-09-15	20.213	20.862	20.213	20.862	15.586	215,000
2022-09-14	20.213	20.512	20.213	20.213	15.102	187,000
2022-09-13	20.163	20.612	20.163	20.512	15.325	258,000
2022-09-09	20.113	20.313	20.013	20.313	15.176	126,072
2022-09-08	20.063	20.213	19.963	20.163	15.064	97,000
2022-09-07	19.904	20.313	19.904	20.213	15.102	133,022
2022-09-06	20.013	20.363	20.013	20.163	15.064	73,000
2022-09-05	20.662	20.662	19.963	20.313	15.176	151,046
2022-09-02	20.063	20.812	20.063	20.762	15.512	517,000
2022-09-01	20.013	20.512	20.013	20.113	15.027	419,000
2022-08-31	19.624	20.263	19.544	20.113	15.027	492,000
2022-08-30	19.544	19.644	19.385	19.624	14.662	77,000
2022-08-29	19.564	19.804	19.285	19.664	14.691	130,000
2022-08-26	19.624	19.963	19.624	19.864	14.841	203,000
2022-08-25	19.584	19.764	19.524	19.744	14.751	134,000

← NewerPage 17 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.