Luk Fook Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	24.420	24.880	23.820	24.060	23.092	1,571,881
2026-07-23	24.200	24.740	23.760	24.420	23.437	1,932,790
2026-07-22	22.960	24.500	22.920	24.140	23.168	2,621,657
2026-07-21	23.060	23.320	22.740	23.080	22.151	568,020
2026-07-20	23.080	23.240	22.740	22.940	22.017	350,620
2026-07-17	23.360	23.500	22.500	22.740	21.825	752,880
2026-07-16	23.380	23.380	22.960	23.000	22.074	643,300
2026-07-15	22.600	23.100	22.600	22.980	22.055	560,000
2026-07-14	22.320	22.720	21.860	22.600	21.690	1,063,200
2026-07-13	22.780	22.780	22.180	22.520	21.614	578,036
2026-07-10	22.600	23.100	22.400	22.420	21.518	607,000
2026-07-09	23.060	23.060	22.320	22.580	21.671	720,626
2026-07-08	22.700	23.120	22.560	22.840	21.921	690,412
2026-07-07	22.520	22.840	22.280	22.700	21.786	1,023,349
2026-07-06	22.840	23.160	22.620	22.800	21.882	737,158
2026-07-03	22.620	23.380	22.620	22.800	21.882	1,366,000
2026-07-02	22.460	22.800	22.060	22.180	21.287	1,431,000
2026-06-30	21.500	22.240	21.440	22.140	21.249	1,301,010
2026-06-29	21.920	22.700	21.660	21.920	21.038	2,000,000
2026-06-26	21.780	22.100	20.600	21.820	20.942	3,211,830
2026-06-25	21.800	21.800	20.280	20.440	19.617	1,469,000
2026-06-24	21.920	22.300	20.840	21.180	20.328	1,505,000
2026-06-23	22.480	22.640	21.900	22.100	21.210	1,144,000
2026-06-22	22.500	22.780	22.100	22.700	21.786	1,054,008
2026-06-18	23.360	23.360	22.420	22.760	21.844	1,345,000
2026-06-17	22.920	23.540	22.920	23.140	22.209	988,000
2026-06-16	23.200	23.500	22.920	23.220	22.285	639,020
2026-06-15	23.020	23.500	22.360	23.200	22.266	2,158,700
2026-06-12	21.500	22.780	21.500	22.540	21.633	2,259,164
2026-06-11	21.340	22.440	21.160	21.440	20.577	4,883,600
2026-06-10	20.080	20.520	20.000	20.500	19.675	1,310,000
2026-06-09	20.380	20.380	19.510	20.320	19.502	1,335,000
2026-06-08	20.500	20.500	19.800	20.020	19.214	1,291,000
2026-06-05	20.720	20.900	20.520	20.580	19.752	552,032
2026-06-04	20.780	21.000	20.740	20.880	20.040	493,000
2026-06-03	21.180	21.200	20.680	20.860	20.020	532,000
2026-06-02	21.500	21.720	21.160	21.300	20.443	543,000
2026-06-01	20.960	21.700	20.960	21.580	20.711	1,399,600
2026-05-29	20.900	21.200	20.840	20.920	20.078	624,926
2026-05-28	21.300	21.340	20.600	20.900	20.059	669,000
2026-05-27	21.840	21.860	20.940	21.160	20.308	1,178,251
2026-05-26	21.180	21.920	20.760	21.800	20.923	1,167,485
2026-05-22	21.220	21.220	20.740	21.160	20.308	917,009
2026-05-21	21.480	21.580	20.820	21.020	20.174	698,000
2026-05-20	21.560	21.560	21.060	21.300	20.443	713,000
2026-05-19	21.300	21.860	21.200	21.460	20.596	732,000
2026-05-18	22.600	22.600	21.300	21.680	20.807	1,556,050
2026-05-15	22.660	22.660	22.140	22.540	21.633	600,000
2026-05-14	22.640	22.680	22.320	22.660	21.748	583,000
2026-05-13	22.400	22.780	22.320	22.660	21.748	777,629
2026-05-12	22.540	22.900	22.400	22.580	21.671	678,000
2026-05-11	23.360	23.460	22.680	22.820	21.901	1,023,000
2026-05-08	23.060	23.400	22.820	23.300	22.362	1,377,921
2026-05-07	22.760	23.140	22.760	23.020	22.093	1,119,994
2026-05-06	22.440	22.760	22.320	22.520	21.614	422,000
2026-05-05	22.380	22.720	22.100	22.440	21.537	478,000
2026-05-04	21.520	22.980	21.520	22.900	21.978	792,000
2026-04-30	23.000	23.040	22.120	22.320	21.422	1,628,000
2026-04-29	22.760	23.180	22.720	23.000	22.074	777,000
2026-04-28	22.840	22.980	22.520	22.740	21.825	787,000

← NewerPage 2 of 3 · 125 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.