Luk Fook Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	17.169	17.528	17.169	17.448	12.681	240,666
2022-05-27	16.789	17.268	16.789	17.268	12.550	306,000
2022-05-26	17.009	17.009	16.769	16.769	12.188	454,000
2022-05-25	17.009	17.189	16.969	17.049	12.391	112,000
2022-05-24	17.208	17.268	17.009	17.009	12.362	324,011
2022-05-23	17.328	17.528	17.228	17.268	12.550	102,000
2022-05-20	17.149	17.668	17.109	17.408	12.652	249,254
2022-05-19	17.568	17.568	17.149	17.149	12.463	133,000
2022-05-18	17.408	17.847	17.408	17.568	12.768	83,000
2022-05-17	17.348	17.508	17.268	17.508	12.724	63,341
2022-05-16	17.169	17.408	17.169	17.308	12.579	62,000
2022-05-13	17.169	17.408	17.089	17.288	12.565	142,000
2022-05-12	17.169	17.328	16.969	17.189	12.492	131,000
2022-05-11	17.208	17.408	17.029	17.089	12.420	348,085
2022-05-10	17.608	17.608	17.069	17.208	12.507	433,420
2022-05-06	17.767	17.767	17.568	17.628	12.811	149,750
2022-05-05	18.067	18.207	17.947	17.967	13.058	148,000
2022-05-04	18.386	18.386	17.987	18.027	13.102	107,214
2022-05-03	17.967	18.346	17.787	18.306	13.305	628,000
2022-04-29	17.548	18.147	17.488	18.007	13.087	227,816
2022-04-28	17.368	17.668	17.308	17.668	12.840	163,515
2022-04-27	17.468	17.528	17.288	17.468	12.695	372,000
2022-04-26	17.967	17.967	17.568	17.668	12.840	401,022
2022-04-25	17.947	17.947	17.508	17.648	12.826	430,000
2022-04-22	17.967	18.087	17.867	17.987	13.073	274,000
2022-04-21	18.207	18.287	18.087	18.107	13.160	215,000
2022-04-20	18.087	18.586	18.087	18.326	13.319	164,325
2022-04-19	18.925	18.965	18.067	18.167	13.203	582,000
2022-04-14	18.965	19.285	18.865	18.905	13.740	242,000
2022-04-13	18.925	19.305	18.925	19.005	13.813	156,700
2022-04-12	18.905	19.185	18.905	18.925	13.755	201,001
2022-04-11	19.844	19.844	18.965	19.005	13.813	318,075
2022-04-08	19.444	19.704	19.345	19.604	14.248	218,323
2022-04-07	19.504	19.943	19.365	19.604	14.248	186,300
2022-04-06	19.943	19.943	19.484	19.584	14.233	411,541
2022-04-04	19.963	20.163	19.744	20.013	14.545	276,100
2022-04-01	18.965	19.644	18.965	19.604	14.248	781,000
2022-03-31	18.945	19.245	18.885	19.045	13.842	734,000
2022-03-30	18.925	19.404	18.925	19.225	13.972	310,213
2022-03-29	18.905	19.325	18.905	18.965	13.784	378,000
2022-03-28	19.664	19.684	18.885	18.945	13.769	693,000
2022-03-25	19.265	19.943	19.185	19.904	14.465	807,702
2022-03-24	19.404	19.664	19.265	19.424	14.117	305,000
2022-03-23	19.125	19.644	19.045	19.464	14.146	575,000
2022-03-22	19.045	19.524	18.865	19.365	14.074	501,548
2022-03-21	19.584	19.584	18.885	19.145	13.914	403,208
2022-03-18	19.544	19.704	19.065	19.604	14.248	250,622
2022-03-17	18.566	19.464	18.566	19.205	13.958	470,200
2022-03-16	17.827	18.766	17.708	18.306	13.305	451,329
2022-03-15	17.987	18.426	17.668	17.907	13.015	1,220,372
2022-03-14	18.566	18.586	17.967	18.486	13.435	322,000
2022-03-11	18.865	18.965	18.586	18.945	13.769	247,639
2022-03-10	18.965	19.484	18.865	18.985	13.798	153,000
2022-03-09	19.225	19.225	18.666	18.965	13.784	409,000
2022-03-08	19.245	19.644	19.065	19.225	13.972	278,000
2022-03-07	19.664	19.664	18.965	19.424	14.117	408,140
2022-03-04	19.963	20.313	19.604	19.664	14.291	459,000
2022-03-03	20.213	20.662	19.764	20.363	14.799	200,140
2022-03-02	20.463	20.862	20.413	20.463	14.872	156,000
2022-03-01	20.662	21.012	20.313	20.712	15.053	535,000

← NewerPage 19 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.