Luk Fook Holdings International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 22.908 | 23.806 | 22.908 | 23.357 | 16.577 | 1,010,000 |
| 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 |
| 2021-10-20 | 22.459 | 22.459 | 21.311 | 21.361 | 15.161 | 589,200 |
| 2021-10-19 | 23.357 | 23.357 | 22.359 | 22.459 | 15.940 | 575,000 |
| 2021-10-18 | 22.908 | 23.806 | 22.758 | 23.507 | 16.684 | 828,000 |
← NewerPage 21 of 21 · 1,233 trading days
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.