Luk Fook Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	33.000	33.000	31.680	32.080	30.789	2,330,000
2026-01-22	31.500	32.340	31.400	32.200	30.904	1,917,641
2026-01-21	30.320	32.300	30.200	31.800	30.520	4,279,461
2026-01-20	28.900	31.460	28.900	30.200	28.984	4,025,305
2026-01-19	27.400	29.080	27.060	28.880	27.718	2,112,000
2026-01-16	27.400	28.140	27.100	27.460	26.355	1,584,355
2026-01-15	25.560	27.420	25.560	27.300	26.201	2,049,000
2026-01-14	24.920	25.800	24.780	25.680	24.646	1,100,000
2026-01-13	24.940	25.460	24.800	25.100	24.090	1,510,011
2026-01-12	24.900	25.260	24.680	24.960	23.955	1,412,387
2026-01-09	24.480	24.660	24.320	24.480	23.495	895,531
2026-01-08	24.400	24.600	24.020	24.480	23.495	983,073
2026-01-07	24.320	24.320	23.800	24.260	23.284	653,667
2026-01-06	24.080	24.540	23.660	24.200	23.226	1,040,669
2026-01-05	23.700	24.340	23.700	23.860	22.900	673,672
2026-01-02	23.600	23.860	23.300	23.780	22.823	571,450
2025-12-31	23.640	23.740	23.380	23.500	22.554	379,000
2025-12-30	24.300	24.360	23.740	23.800	22.842	558,005
2025-12-29	24.560	24.780	23.980	24.420	23.437	1,459,000
2025-12-24	25.120	25.120	24.240	24.300	23.322	495,372
2025-12-23	25.000	25.100	24.700	24.840	23.840	649,888
2025-12-22	24.840	24.880	24.340	24.880	23.879	856,010
2025-12-19	24.500	24.960	24.220	24.520	23.533	1,058,035
2025-12-18	24.800	24.860	24.460	24.660	23.667	601,000
2025-12-17	24.340	24.840	24.060	24.640	23.648	1,019,500
2025-12-16	25.340	25.340	24.060	24.720	23.725	1,540,994
2025-12-15	25.500	25.600	24.900	25.040	24.032	1,259,009
2025-12-12	25.080	25.780	25.020	25.620	24.589	1,316,230
2025-12-11	25.380	25.500	24.600	24.860	23.859	1,048,013
2025-12-10	25.600	25.600	24.400	25.100	24.090	1,778,000
2025-12-09	26.420	26.660	25.940	26.140	24.560	1,639,000
2025-12-08	26.560	26.800	26.100	26.320	24.729	1,303,122
2025-12-05	26.400	26.700	26.260	26.580	24.973	1,325,099
2025-12-04	26.100	26.700	25.900	26.280	24.692	1,654,120
2025-12-03	26.000	26.180	25.860	26.100	24.522	2,381,804
2025-12-02	25.860	26.100	25.220	25.900	24.334	1,868,609
2025-12-01	24.740	26.480	24.740	25.780	24.222	3,623,000
2025-11-28	24.380	24.600	23.780	24.380	22.906	2,083,008
2025-11-27	24.980	24.980	24.040	24.380	22.906	1,147,000
2025-11-26	24.660	24.960	24.060	24.960	23.451	1,159,328
2025-11-25	25.060	25.060	24.280	24.520	23.038	1,148,009
2025-11-24	24.320	25.140	24.200	25.140	23.620	1,519,014
2025-11-21	25.000	25.080	24.360	24.560	23.075	3,677,114
2025-11-20	25.000	25.000	24.440	24.960	23.451	336,139
2025-11-19	24.220	24.800	24.220	24.800	23.301	659,774
2025-11-18	24.300	24.920	23.900	24.100	22.643	1,641,500
2025-11-17	24.120	24.800	24.080	24.680	23.188	861,449
2025-11-14	24.120	24.960	24.120	24.560	23.075	766,534
2025-11-13	24.880	25.100	24.240	24.860	23.357	1,362,511
2025-11-12	24.620	24.820	24.120	24.380	22.906	1,123,172
2025-11-11	24.300	24.800	23.900	24.640	23.151	1,499,700
2025-11-10	24.000	24.460	23.600	24.420	22.944	1,520,012
2025-11-07	23.120	23.960	22.960	23.920	22.474	2,130,200
2025-11-06	23.280	23.740	23.280	23.680	22.249	2,114,720
2025-11-05	23.000	23.600	22.960	23.540	22.117	1,927,258
2025-11-04	23.160	23.460	22.880	23.000	21.610	1,627,879
2025-11-03	24.880	24.880	22.600	23.160	21.760	4,205,492
2025-10-31	25.000	25.340	24.700	24.880	23.376	1,187,402
2025-10-30	25.400	25.400	24.300	24.960	23.451	1,553,378
2025-10-28	25.820	25.820	25.140	25.340	23.808	1,251,402

← NewerPage 4 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.