Luk Fook Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	22.640	23.040	22.640	22.820	21.901	612,000
2026-04-24	22.680	22.780	22.240	22.780	21.863	900,108
2026-04-23	22.600	22.880	22.000	22.780	21.863	1,464,100
2026-04-22	23.040	23.340	22.180	22.480	21.575	2,783,850
2026-04-21	23.160	23.160	22.680	23.040	22.113	1,137,000
2026-04-20	22.820	23.080	22.640	23.080	22.151	1,136,000
2026-04-17	23.320	23.320	22.660	22.780	21.863	519,000
2026-04-16	23.000	23.500	22.900	23.460	22.516	718,000
2026-04-15	23.420	23.660	23.060	23.240	22.305	652,000
2026-04-14	23.480	23.540	22.900	23.340	22.401	780,000
2026-04-13	24.340	24.340	23.120	23.340	22.401	802,000
2026-04-10	23.820	24.300	23.820	24.200	23.226	517,028
2026-04-09	25.200	25.200	23.740	24.020	23.053	1,334,798
2026-04-08	24.480	25.220	24.440	25.000	23.994	2,638,632
2026-04-02	24.180	24.180	23.280	23.540	22.593	716,000
2026-04-01	23.500	24.120	23.500	23.900	22.938	2,772,000
2026-03-31	23.360	23.460	22.900	23.240	22.305	835,000
2026-03-30	23.500	23.500	22.940	23.400	22.458	942,995
2026-03-27	23.240	23.880	22.860	23.620	22.669	2,632,000
2026-03-26	23.760	24.020	22.560	23.040	22.113	2,958,178
2026-03-25	24.180	24.720	23.880	24.240	23.264	779,000
2026-03-24	22.900	24.160	22.900	24.000	23.034	1,545,400
2026-03-23	24.000	24.420	22.840	23.340	22.401	3,348,000
2026-03-20	25.100	25.680	24.800	25.180	24.166	1,673,007
2026-03-19	26.060	26.060	25.380	25.560	24.531	848,000
2026-03-18	26.220	26.580	26.020	26.420	25.357	2,060,597
2026-03-17	26.640	27.040	26.460	26.600	25.529	1,322,000
2026-03-16	26.520	26.980	26.340	26.600	25.529	848,015
2026-03-13	26.800	26.960	26.040	26.540	25.472	1,752,000
2026-03-12	26.500	27.060	25.500	27.060	25.971	1,972,000
2026-03-11	26.500	27.620	26.400	26.520	25.453	1,782,060
2026-03-10	28.040	28.200	26.300	26.440	25.376	4,267,000
2026-03-09	27.520	28.000	26.800	27.780	26.662	1,196,020
2026-03-06	27.220	28.280	26.800	28.200	27.065	2,976,041
2026-03-05	28.160	28.480	27.140	27.220	26.124	2,174,060
2026-03-04	29.080	29.300	28.000	28.060	26.931	1,355,000
2026-03-03	29.200	30.180	28.380	29.380	28.197	2,141,000
2026-03-02	28.620	29.980	28.620	29.700	28.505	2,182,000
2026-02-27	29.200	29.620	28.960	29.460	28.274	982,000
2026-02-26	30.900	31.040	28.860	29.060	27.890	3,172,000
2026-02-25	31.860	32.300	30.620	30.900	29.656	1,145,606
2026-02-24	32.640	32.900	31.880	32.260	30.962	780,000
2026-02-23	32.420	33.140	32.200	32.640	31.326	589,000
2026-02-20	32.160	32.480	32.120	32.220	30.923	349,000
2026-02-16	31.820	32.640	31.460	32.520	31.211	269,000
2026-02-13	32.640	32.640	30.900	31.820	30.539	2,026,000
2026-02-12	32.740	32.900	32.200	32.640	31.326	911,100
2026-02-11	32.700	33.140	32.400	32.740	31.422	1,444,000
2026-02-10	33.000	33.280	32.580	33.080	31.748	734,538
2026-02-09	32.500	33.100	32.260	33.000	31.672	1,066,132
2026-02-06	32.300	32.920	32.100	32.440	31.134	1,730,182
2026-02-05	32.260	32.900	31.520	32.760	31.441	2,126,497
2026-02-04	31.900	32.460	31.400	32.360	31.057	1,416,000
2026-02-03	31.120	31.640	30.840	31.400	30.136	1,939,658
2026-02-02	31.000	32.120	30.000	31.140	29.887	3,449,723
2026-01-30	31.800	34.000	31.520	32.140	30.846	2,530,430
2026-01-29	33.600	34.500	32.700	33.000	31.672	3,676,322
2026-01-28	32.860	33.780	32.800	33.480	32.132	2,551,192
2026-01-27	32.780	33.260	32.260	32.900	31.576	2,367,968
2026-01-26	32.080	33.240	32.000	32.640	31.326	2,103,479

← NewerPage 3 of 21 · 1,231 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.