Luk Fook Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	14.980	15.100	14.960	15.040	13.326	565,000
2024-11-04	15.060	15.080	14.900	14.980	13.272	404,600
2024-11-01	15.000	15.100	14.820	15.000	13.290	1,188,300
2024-10-31	14.880	15.000	14.820	14.900	13.202	516,000
2024-10-30	15.200	15.200	14.780	15.020	13.308	1,568,200
2024-10-29	15.300	15.300	15.020	15.020	13.308	418,400
2024-10-28	15.260	15.380	15.040	15.040	13.326	896,764
2024-10-25	15.200	15.260	15.040	15.040	13.326	739,320
2024-10-24	15.400	15.400	14.940	15.000	13.290	594,000
2024-10-23	15.180	15.360	15.140	15.300	13.556	1,320,292
2024-10-22	14.780	15.080	14.780	15.000	13.290	608,000
2024-10-21	15.080	15.080	14.820	14.960	13.255	918,760
2024-10-18	14.960	15.160	14.740	15.080	13.361	783,000
2024-10-17	15.080	15.180	14.700	14.740	13.060	748,000
2024-10-16	14.700	15.020	14.680	14.920	13.219	710,745
2024-10-15	15.200	15.200	14.700	14.720	13.042	1,335,300
2024-10-14	15.720	15.720	14.800	15.100	13.379	1,441,100
2024-10-10	15.240	15.600	15.180	15.320	13.574	1,298,000
2024-10-09	15.420	15.700	14.760	14.980	13.272	2,601,000
2024-10-08	17.180	17.220	15.320	15.340	13.591	4,407,978
2024-10-07	16.300	17.100	16.300	17.000	15.062	1,838,500
2024-10-04	16.440	16.440	16.080	16.260	14.407	1,314,000
2024-10-03	16.740	16.780	15.920	16.200	14.353	1,825,100
2024-10-02	16.800	16.900	16.340	16.500	14.619	3,092,173
2024-09-30	16.100	16.860	16.100	16.740	14.832	3,431,563
2024-09-27	15.900	16.160	15.660	15.800	13.999	1,919,000
2024-09-26	14.860	15.900	14.600	15.660	13.875	3,097,089
2024-09-25	14.880	15.180	14.600	14.720	13.042	1,236,158
2024-09-24	14.380	14.700	14.020	14.680	13.007	1,838,000
2024-09-23	14.360	14.480	14.120	14.120	12.510	1,121,139
2024-09-20	14.340	14.580	14.240	14.280	12.652	1,292,000
2024-09-19	14.100	14.360	14.060	14.300	12.670	881,000
2024-09-17	14.180	14.180	14.000	14.040	12.440	407,000
2024-09-16	14.060	14.100	13.900	14.040	12.440	340,000
2024-09-13	14.000	14.200	13.980	14.060	12.457	575,000
2024-09-12	14.160	14.160	13.920	14.000	12.404	399,540
2024-09-11	13.920	14.040	13.840	13.940	12.351	1,162,450
2024-09-10	13.920	14.140	13.820	14.000	12.404	929,000
2024-09-09	14.200	14.420	13.940	14.120	12.510	1,007,000
2024-09-05	14.000	14.200	13.960	14.200	12.581	421,000
2024-09-04	14.080	14.160	13.920	14.160	12.546	782,000
2024-09-03	14.300	14.460	14.140	14.220	12.599	482,000
2024-09-02	14.500	14.500	14.180	14.280	12.652	716,000
2024-08-30	14.280	14.640	14.200	14.460	12.812	1,513,100
2024-08-29	14.200	14.360	14.040	14.280	12.652	1,595,000
2024-08-28	14.340	14.480	14.180	14.280	12.652	574,000
2024-08-27	14.240	14.300	14.120	14.200	12.581	724,000
2024-08-26	14.280	14.380	14.220	14.240	12.617	627,000
2024-08-23	14.220	14.280	14.020	14.180	12.564	445,000
2024-08-22	14.480	14.480	14.200	14.280	12.652	1,009,000
2024-08-21	14.100	14.320	14.020	14.260	12.635	307,139
2024-08-20	14.280	14.400	14.000	14.260	12.635	932,000
2024-08-19	14.740	15.000	14.740	14.900	12.635	1,356,160
2024-08-16	14.620	14.860	14.620	14.740	12.499	864,000
2024-08-15	14.600	14.700	14.360	14.540	12.329	1,256,000
2024-08-14	14.920	14.920	14.600	14.620	12.397	1,657,000
2024-08-13	15.140	15.140	14.560	14.640	12.414	3,329,522
2024-08-12	15.000	15.160	14.860	14.940	12.668	256,000
2024-08-09	15.100	15.280	14.940	15.000	12.719	551,748
2024-08-08	15.300	15.420	15.000	15.140	12.838	950,135

← NewerPage 9 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.