Luk Fook Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	17.860	17.900	17.560	17.760	16.325	1,313,040
2025-05-06	17.660	17.860	17.400	17.860	16.417	2,089,167
2025-05-02	16.920	17.420	16.580	17.400	15.995	1,963,000
2025-04-30	16.400	17.200	16.220	16.920	15.553	1,858,000
2025-04-29	16.680	16.680	16.420	16.440	15.112	325,000
2025-04-28	16.400	16.800	16.340	16.660	15.314	1,142,000
2025-04-25	16.800	16.800	16.360	16.460	15.130	1,039,803
2025-04-24	16.380	16.760	16.280	16.760	15.406	1,255,295
2025-04-23	17.060	17.200	16.300	16.420	15.094	3,454,742
2025-04-22	15.220	17.720	15.220	17.100	15.719	10,450,000
2025-04-17	15.220	15.380	15.220	15.300	14.064	981,000
2025-04-16	15.280	15.520	15.240	15.320	14.083	941,000
2025-04-15	15.120	15.380	14.900	15.340	14.101	1,938,000
2025-04-14	14.640	15.060	14.640	14.940	13.733	694,000
2025-04-11	14.580	14.640	14.100	14.480	13.310	799,000
2025-04-10	14.380	14.660	14.240	14.480	13.310	1,273,000
2025-04-09	14.180	14.480	13.800	14.140	12.998	1,582,000
2025-04-08	14.300	14.680	14.080	14.300	13.145	1,383,290
2025-04-07	14.380	14.980	14.000	14.220	13.071	4,492,000
2025-04-03	15.280	15.460	15.180	15.400	14.156	881,192
2025-04-02	15.300	15.320	14.800	15.320	14.083	796,000
2025-04-01	15.100	15.400	15.100	15.200	13.972	1,170,000
2025-03-31	15.000	15.400	14.660	15.300	14.064	1,937,000
2025-03-28	14.960	15.220	14.860	15.020	13.807	394,000
2025-03-27	14.840	15.040	14.780	14.960	13.752	610,000
2025-03-26	15.100	15.100	14.800	14.820	13.623	513,000
2025-03-25	14.840	15.000	14.840	14.960	13.752	1,281,000
2025-03-24	14.860	15.080	14.820	14.860	13.660	592,000
2025-03-21	15.360	15.420	14.960	15.100	13.880	853,253
2025-03-20	15.520	15.520	15.280	15.360	14.119	779,500
2025-03-19	15.660	15.760	15.460	15.520	14.266	650,500
2025-03-18	15.780	15.780	15.600	15.680	14.414	790,177
2025-03-17	15.700	15.920	15.520	15.680	14.414	1,214,000
2025-03-14	15.540	15.640	15.400	15.560	14.303	1,417,177
2025-03-13	15.700	15.760	15.400	15.560	14.303	766,167
2025-03-12	15.760	15.940	15.520	15.640	14.377	914,000
2025-03-11	15.760	15.800	15.480	15.700	14.432	817,000
2025-03-10	15.660	15.800	15.560	15.800	14.524	791,000
2025-03-07	15.440	15.880	15.440	15.620	14.358	778,561
2025-03-06	15.500	15.760	15.380	15.560	14.303	962,178
2025-03-05	15.100	15.520	15.100	15.340	14.101	1,182,632
2025-03-04	14.960	15.140	14.900	14.960	13.752	1,278,905
2025-03-03	15.000	15.160	14.820	15.000	13.788	2,380,000
2025-02-28	15.540	15.580	14.920	15.020	13.807	1,455,657
2025-02-27	15.000	15.800	15.000	15.520	14.266	1,640,000
2025-02-26	14.980	15.120	14.960	15.000	13.788	874,000
2025-02-25	15.140	15.260	14.920	15.000	13.788	2,035,000
2025-02-24	15.200	15.440	14.960	15.160	13.936	1,585,000
2025-02-21	14.820	15.200	14.540	15.200	13.972	1,483,261
2025-02-20	14.840	14.840	14.620	14.740	13.549	605,000
2025-02-19	15.120	15.140	14.700	14.840	13.641	865,758
2025-02-18	14.800	15.280	14.780	15.120	13.899	2,180,178
2025-02-17	14.500	14.920	14.380	14.800	13.605	1,501,000
2025-02-14	14.100	14.440	14.080	14.380	13.219	2,603,000
2025-02-13	13.960	14.180	13.840	13.960	12.832	1,302,179
2025-02-12	13.960	14.100	13.940	13.960	12.832	1,804,000
2025-02-11	14.120	14.120	13.940	13.960	12.832	1,111,178
2025-02-10	14.180	14.260	14.000	14.020	12.888	802,886
2025-02-07	14.260	14.300	14.020	14.080	12.943	667,426
2025-02-06	14.180	14.380	14.120	14.200	13.053	750,000

← NewerPage 7 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.