Luk Fook Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	19.504	19.684	19.504	19.584	14.632	241,244
2022-08-23	19.464	19.664	19.265	19.584	14.632	316,000
2022-08-22	19.385	19.784	19.285	19.564	14.617	302,358
2022-08-19	20.113	20.463	20.113	20.163	14.654	413,098
2022-08-18	20.213	20.213	19.924	19.963	14.509	82,000
2022-08-17	20.013	20.463	20.013	20.313	14.763	235,000
2022-08-16	19.864	20.163	19.724	20.113	14.618	189,345
2022-08-15	19.884	20.213	19.724	19.963	14.509	325,000
2022-08-12	19.804	20.063	19.724	19.884	14.451	214,700
2022-08-11	19.424	20.063	19.424	19.924	14.480	440,000
2022-08-10	19.265	19.504	19.145	19.504	14.175	129,000
2022-08-09	19.564	19.764	19.285	19.365	14.074	326,075
2022-08-08	19.305	19.764	19.305	19.724	14.335	215,346
2022-08-05	19.444	19.444	19.205	19.444	14.132	221,126
2022-08-04	19.305	19.624	19.285	19.424	14.117	140,173
2022-08-03	18.786	19.365	18.786	19.365	14.074	156,049
2022-08-02	18.845	19.265	18.845	19.045	13.842	434,000
2022-08-01	19.345	19.345	18.845	19.065	13.856	384,000
2022-07-29	19.684	19.684	18.985	19.125	13.900	377,800
2022-07-28	19.205	19.963	18.965	19.784	14.378	349,889
2022-07-27	19.464	19.464	19.145	19.265	14.001	285,000
2022-07-26	19.285	19.604	19.285	19.484	14.161	320,535
2022-07-25	19.464	19.584	19.285	19.365	14.074	149,000
2022-07-22	19.385	19.564	19.345	19.464	14.146	76,000
2022-07-21	19.484	19.604	19.265	19.365	14.074	207,000
2022-07-20	19.424	19.724	19.424	19.664	14.291	186,000
2022-07-19	19.265	19.504	19.145	19.404	14.103	153,000
2022-07-18	19.365	19.524	19.205	19.444	14.132	104,312
2022-07-15	19.424	19.564	19.165	19.185	13.943	201,000
2022-07-14	19.624	19.624	19.285	19.404	14.103	266,000
2022-07-13	19.404	19.744	19.265	19.564	14.219	240,000
2022-07-12	19.325	19.464	19.145	19.285	14.016	435,000
2022-07-11	19.564	19.564	19.165	19.265	14.001	139,076
2022-07-08	19.464	19.664	19.305	19.524	14.190	651,824
2022-07-07	19.784	19.784	19.265	19.504	14.175	318,464
2022-07-06	20.263	20.263	19.524	19.744	14.349	431,912
2022-07-05	19.963	20.013	19.484	19.804	14.393	483,144
2022-07-04	20.213	20.962	19.584	19.764	14.364	1,912,000
2022-06-30	19.744	20.463	19.744	20.113	14.618	1,491,000
2022-06-29	18.666	19.744	18.566	19.644	14.277	2,121,300
2022-06-28	18.107	19.205	17.947	19.125	13.900	1,893,000
2022-06-27	17.688	18.167	17.688	17.987	13.073	1,443,000
2022-06-24	16.330	17.648	16.330	17.508	12.724	2,379,000
2022-06-23	16.769	16.769	15.951	16.130	11.723	898,584
2022-06-22	16.769	16.989	16.610	16.650	12.101	334,140
2022-06-21	16.669	16.989	16.650	16.889	12.275	545,000
2022-06-20	16.909	16.969	16.370	16.570	12.043	492,000
2022-06-17	17.009	17.009	16.789	16.789	12.202	309,000
2022-06-16	17.328	17.328	16.789	16.869	12.260	705,351
2022-06-15	17.388	17.488	17.189	17.268	12.550	306,000
2022-06-14	17.428	17.508	17.089	17.468	12.695	239,000
2022-06-13	17.767	18.007	17.568	17.608	12.797	98,630
2022-06-10	17.748	18.207	17.748	18.207	13.232	148,000
2022-06-09	17.967	18.027	17.767	17.807	12.942	131,082
2022-06-08	17.867	18.147	17.867	17.967	13.058	129,133
2022-06-07	17.847	17.887	17.568	17.767	12.913	185,000
2022-06-06	17.827	17.887	17.628	17.847	12.971	212,439
2022-06-02	17.568	17.807	17.568	17.807	12.942	97,000
2022-06-01	18.147	18.147	17.548	17.847	12.971	605,593
2022-05-31	17.368	18.167	17.368	18.167	13.203	455,000

← NewerPage 18 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.