Luk Fook Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	21.000	21.000	20.400	20.550	18.890	1,430,000
2025-07-30	21.200	21.500	20.950	21.000	19.304	787,000
2025-07-29	20.850	21.200	20.800	21.200	19.488	529,457
2025-07-28	21.250	21.300	20.900	20.900	19.212	882,456
2025-07-25	20.950	21.400	20.950	21.200	19.488	1,024,000
2025-07-24	21.350	21.350	20.950	21.050	19.350	1,218,000
2025-07-23	21.200	21.800	21.200	21.400	19.671	1,487,000
2025-07-22	21.150	21.300	21.000	21.150	19.442	1,248,468
2025-07-21	21.050	21.250	20.900	21.150	19.442	960,000
2025-07-18	21.500	22.300	21.350	21.500	19.763	3,200,494
2025-07-17	21.450	21.500	21.150	21.350	19.626	810,000
2025-07-16	21.100	21.950	21.100	21.600	19.855	2,491,000
2025-07-15	21.350	21.450	21.050	21.200	19.488	1,936,000
2025-07-14	20.850	21.500	20.850	21.350	19.626	3,007,750
2025-07-11	21.000	21.350	20.800	20.850	19.166	1,431,005
2025-07-10	21.150	21.450	21.000	21.100	19.396	1,592,004
2025-07-09	21.150	21.250	20.850	21.250	19.534	1,091,505
2025-07-08	20.900	21.500	20.600	21.350	19.626	1,564,777
2025-07-07	21.200	21.200	20.650	20.850	19.166	465,000
2025-07-04	21.100	21.300	20.650	21.200	19.488	1,799,000
2025-07-03	20.850	21.000	20.500	20.950	19.258	1,889,473
2025-07-02	19.940	20.950	19.940	20.950	19.258	2,127,987
2025-06-30	20.250	20.350	19.600	20.050	18.431	1,445,000
2025-06-27	19.440	21.350	19.260	20.100	18.476	3,227,055
2025-06-26	19.260	19.460	19.120	19.260	17.704	670,451
2025-06-25	19.580	19.740	19.140	19.260	17.704	1,285,756
2025-06-24	19.340	19.640	19.340	19.580	17.998	822,641
2025-06-23	19.120	19.600	18.980	19.360	17.796	806,000
2025-06-20	19.200	19.280	18.720	19.240	17.686	1,507,020
2025-06-19	19.740	19.800	18.820	19.140	17.594	1,915,000
2025-06-18	20.400	20.450	19.860	19.940	18.329	2,013,500
2025-06-17	22.000	22.000	20.400	20.600	18.936	2,043,350
2025-06-16	21.300	22.350	21.300	22.000	20.223	4,298,000
2025-06-13	20.000	21.800	19.940	21.350	19.626	6,311,802
2025-06-12	19.660	20.300	19.220	20.000	18.385	1,736,000
2025-06-11	19.300	19.580	19.280	19.480	17.907	1,363,000
2025-06-10	18.860	19.440	18.860	19.340	17.778	1,150,000
2025-06-09	18.800	19.200	18.800	19.000	17.465	1,464,000
2025-06-06	19.200	19.400	18.780	19.000	17.465	867,144
2025-06-05	18.600	19.220	18.600	19.200	17.649	1,608,000
2025-06-04	18.580	18.860	18.420	18.780	17.263	996,000
2025-06-03	18.600	18.600	18.360	18.600	17.098	1,060,159
2025-06-02	18.240	18.500	17.940	18.380	16.895	1,257,000
2025-05-30	18.440	18.440	17.980	18.140	16.675	1,273,661
2025-05-29	18.600	18.800	18.500	18.620	17.116	700,000
2025-05-28	18.360	18.600	18.200	18.580	17.079	1,067,000
2025-05-27	17.900	18.200	17.840	18.180	16.712	507,000
2025-05-26	18.100	18.100	17.800	17.880	16.436	437,000
2025-05-23	18.200	18.340	17.820	17.940	16.491	290,221
2025-05-22	17.780	18.380	17.520	18.200	16.730	1,092,142
2025-05-21	17.700	17.800	17.400	17.780	16.344	765,580
2025-05-20	17.760	17.780	17.400	17.680	16.252	968,000
2025-05-19	17.420	17.640	17.260	17.600	16.178	1,250,000
2025-05-16	17.740	17.740	17.260	17.420	16.013	405,000
2025-05-15	17.400	17.700	17.380	17.640	16.215	401,000
2025-05-14	17.380	17.700	17.380	17.620	16.197	336,203
2025-05-13	17.500	17.620	17.240	17.460	16.050	1,076,000
2025-05-12	17.680	17.680	17.400	17.480	16.068	638,200
2025-05-09	17.720	17.880	17.420	17.820	16.381	490,240
2025-05-08	17.760	18.000	17.620	17.800	16.362	891,000

← NewerPage 6 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.