Luk Fook Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	14.100	14.240	14.000	14.180	13.035	924,000
2025-02-04	14.400	14.400	13.900	14.100	12.961	340,628
2025-02-03	14.400	14.400	13.860	14.020	12.888	825,000
2025-01-28	14.120	14.420	14.120	14.300	13.145	421,000
2025-01-27	14.140	14.280	14.100	14.120	12.980	679,000
2025-01-24	14.220	14.280	14.080	14.140	12.998	266,000
2025-01-23	14.140	14.400	14.040	14.080	12.943	133,200
2025-01-22	14.540	14.560	14.200	14.200	13.053	845,447
2025-01-21	14.500	14.520	14.380	14.480	13.310	410,179
2025-01-20	14.220	14.560	14.220	14.420	13.255	593,358
2025-01-17	14.100	14.360	14.100	14.220	13.071	359,453
2025-01-16	14.000	14.100	13.920	14.020	12.888	571,358
2025-01-15	13.880	14.000	13.820	13.940	12.814	421,000
2025-01-14	14.000	14.000	13.780	13.880	12.759	281,000
2025-01-13	13.880	13.880	13.700	13.720	12.612	605,358
2025-01-10	14.000	14.020	13.800	13.880	12.759	589,000
2025-01-09	14.260	14.260	13.980	14.000	12.869	417,000
2025-01-08	14.220	14.320	14.040	14.040	12.906	431,611
2025-01-07	14.180	14.340	14.100	14.220	13.071	758,358
2025-01-06	14.420	14.460	14.160	14.220	13.071	475,170
2025-01-03	14.380	14.480	14.300	14.380	13.219	644,411
2025-01-02	14.320	14.380	14.100	14.200	13.053	1,060,200
2024-12-31	14.300	14.440	14.240	14.340	13.182	411,000
2024-12-30	14.120	14.300	14.040	14.300	13.145	897,000
2024-12-27	14.000	14.200	13.920	14.080	12.943	525,540
2024-12-24	13.960	13.980	13.900	13.960	12.832	142,000
2024-12-23	13.980	14.000	13.840	13.920	12.796	376,000
2024-12-20	13.800	13.960	13.800	13.920	12.796	568,349
2024-12-19	13.900	13.900	13.740	13.800	12.685	848,500
2024-12-18	13.720	14.120	13.720	13.860	12.741	1,538,000
2024-12-17	13.900	13.940	13.720	13.720	12.612	1,101,000
2024-12-16	14.200	14.200	13.700	13.840	12.722	1,760,044
2024-12-13	14.560	14.560	14.200	14.200	13.053	756,400
2024-12-12	14.500	14.640	14.460	14.560	13.384	465,000
2024-12-11	14.520	14.620	14.420	14.440	13.274	753,418
2024-12-10	15.020	15.020	14.520	14.520	13.347	906,000
2024-12-09	15.000	15.220	14.940	15.220	13.485	962,053
2024-12-06	14.800	15.160	14.800	14.960	13.255	840,283
2024-12-05	14.840	14.960	14.660	14.800	13.113	1,365,952
2024-12-04	14.980	15.000	14.780	14.780	13.095	440,000
2024-12-03	14.800	15.100	14.660	14.800	13.113	1,069,737
2024-12-02	14.700	14.800	14.660	14.740	13.060	940,000
2024-11-29	14.820	14.820	14.580	14.660	12.989	570,000
2024-11-28	14.900	14.900	14.540	14.660	12.989	1,128,000
2024-11-27	14.840	14.880	14.380	14.860	13.166	1,551,000
2024-11-26	15.140	15.340	14.820	14.840	13.148	287,900
2024-11-25	14.800	15.280	14.800	15.200	13.467	1,060,000
2024-11-22	14.800	15.000	14.680	14.780	13.095	904,000
2024-11-21	15.260	15.300	15.020	15.020	13.308	273,319
2024-11-20	14.980	15.280	14.840	15.280	13.538	565,250
2024-11-19	14.820	15.020	14.820	14.980	13.272	291,384
2024-11-18	14.860	15.000	14.720	14.820	13.131	281,000
2024-11-15	14.980	14.980	14.720	14.720	13.042	401,000
2024-11-14	14.860	15.000	14.780	14.780	13.095	408,200
2024-11-13	14.900	14.980	14.760	14.900	13.202	601,000
2024-11-12	15.080	15.400	14.880	14.900	13.202	560,461
2024-11-11	15.260	15.280	15.000	15.080	13.361	395,000
2024-11-08	15.340	15.540	15.220	15.260	13.521	586,000
2024-11-07	15.080	15.320	15.020	15.220	13.485	293,248
2024-11-06	14.980	15.100	14.920	14.940	13.237	434,122

← NewerPage 8 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.