Luk Fook Holdings International Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	23.407	23.557	22.559	22.758	16.152	1,239,000
2021-11-29	23.607	23.657	22.659	22.808	16.188	674,000
2021-11-26	24.006	24.106	23.357	23.707	16.825	164,000
2021-11-25	23.906	24.206	23.557	23.906	16.967	467,000
2021-11-24	24.455	24.555	23.856	23.906	16.967	417,710
2021-11-23	25.054	25.254	24.505	24.854	17.640	460,000
2021-11-22	24.605	25.204	24.605	25.004	17.746	260,601
2021-11-19	24.256	24.755	24.256	24.555	17.428	174,040
2021-11-18	24.206	24.455	23.557	24.256	17.215	355,353
2021-11-17	25.254	25.653	23.906	24.206	17.180	1,021,000
2021-11-16	24.705	25.753	24.605	25.254	17.923	801,645
2021-11-15	24.106	24.705	24.106	24.505	17.392	234,000
2021-11-12	24.455	24.605	23.956	24.555	17.428	228,000
2021-11-11	23.507	24.505	23.507	24.455	17.357	447,800
2021-11-10	23.707	24.206	23.058	23.956	17.002	469,000
2021-11-09	24.755	24.954	23.707	23.707	16.825	400,000
2021-11-08	23.856	24.705	23.856	24.555	17.428	512,756
2021-11-05	24.206	24.305	23.557	23.806	16.896	663,222
2021-11-04	22.958	24.854	22.958	24.405	17.321	1,273,500
2021-11-03	22.010	23.008	22.010	22.758	16.152	461,899
2021-11-02	22.309	22.309	21.860	22.159	15.727	259,000
2021-11-01	21.710	21.860	21.211	21.511	15.267	556,000
2021-10-29	21.361	21.361	21.161	21.211	15.054	84,000
2021-10-28	21.261	21.461	20.962	21.361	15.161	384,000
2021-10-27	21.610	21.710	21.361	21.411	15.196	202,000
2021-10-26	21.660	21.960	21.511	21.810	15.479	228,814
2021-10-25	21.760	22.159	21.660	21.760	15.444	195,094
2021-10-22	21.910	22.259	21.910	21.960	15.586	268,000
2021-10-21	21.361	22.259	21.361	21.910	15.550	449,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.