Luk Fook Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	20.463	20.862	20.413	20.463	14.872	156,000
2022-03-01	20.662	21.012	20.313	20.712	15.053	535,000
2022-02-28	20.712	21.012	20.163	20.712	15.053	409,000
2022-02-25	20.712	21.061	20.463	20.562	14.944	345,138
2022-02-24	21.111	21.111	20.413	20.762	15.089	393,023
2022-02-23	21.461	21.610	21.061	21.111	15.343	223,000
2022-02-22	21.411	21.411	20.612	20.962	15.234	431,000
2022-02-21	21.810	21.810	21.261	21.261	15.452	199,000
2022-02-18	21.461	22.259	21.411	21.411	15.561	288,000
2022-02-17	21.511	21.910	21.511	21.760	15.815	300,000
2022-02-16	22.010	22.309	21.411	21.411	15.561	461,000
2022-02-15	20.962	22.159	20.962	21.760	15.815	1,510,900
2022-02-14	20.962	20.962	20.662	20.812	15.126	608,000
2022-02-11	20.762	21.061	20.463	20.912	15.198	197,300
2022-02-10	20.862	21.361	20.612	20.762	15.089	378,629
2022-02-09	20.313	20.862	20.313	20.762	15.089	408,988
2022-02-08	20.512	20.512	20.013	20.313	14.763	283,500
2022-02-07	20.962	21.261	20.013	20.263	14.727	354,437
2022-02-04	20.562	20.962	20.562	20.812	15.126	537,000
2022-01-31	20.313	20.562	20.063	20.463	14.872	552,000
2022-01-28	19.924	20.562	19.544	20.063	14.582	629,000
2022-01-27	20.263	20.263	19.764	19.924	14.480	480,000
2022-01-26	20.313	20.363	20.113	20.163	14.654	409,000
2022-01-25	20.463	20.463	20.113	20.163	14.654	289,070
2022-01-24	20.512	20.712	20.163	20.463	14.872	406,000
2022-01-21	20.163	20.762	20.163	20.413	14.835	410,546
2022-01-20	19.963	20.562	19.943	20.363	14.799	386,893
2022-01-19	19.744	20.213	19.744	20.163	14.654	356,000
2022-01-18	20.363	20.463	19.824	19.844	14.422	464,300
2022-01-17	20.562	20.812	20.163	20.463	14.872	167,000
2022-01-14	20.363	20.762	20.263	20.712	15.053	391,000
2022-01-13	20.463	20.512	20.113	20.163	14.654	266,000
2022-01-12	19.424	20.562	19.365	20.163	14.654	1,030,850
2022-01-11	19.604	19.664	18.865	19.005	13.813	1,350,040
2022-01-10	19.385	19.824	19.385	19.744	14.349	455,000
2022-01-07	19.145	19.684	19.145	19.365	14.074	617,189
2022-01-06	19.764	20.163	18.985	19.265	14.001	1,930,000
2022-01-05	21.061	21.061	19.864	19.924	14.480	716,000
2022-01-04	20.862	21.361	20.862	21.061	15.307	428,044
2022-01-03	20.712	21.461	20.712	21.211	15.416	255,000
2021-12-31	21.161	21.211	20.962	20.962	15.234	88,000
2021-12-30	21.061	21.411	20.862	21.061	15.307	112,000
2021-12-29	21.012	21.211	20.812	21.061	15.307	196,000
2021-12-28	21.061	21.461	20.862	21.061	15.307	157,000
2021-12-24	21.161	21.211	20.962	21.061	15.307	26,000
2021-12-23	20.812	21.161	20.712	21.061	15.307	172,000
2021-12-22	20.812	21.361	20.812	21.061	15.307	140,724
2021-12-21	20.962	21.411	20.812	21.211	15.416	299,069
2021-12-20	21.810	21.810	20.762	20.912	15.198	471,000
2021-12-17	22.958	22.958	21.610	21.610	15.706	703,562
2021-12-16	22.958	23.058	22.409	22.559	16.395	365,000
2021-12-15	22.060	22.708	22.060	22.609	16.431	438,100
2021-12-14	21.960	22.459	21.860	22.159	16.105	548,000
2021-12-13	22.209	22.509	22.010	22.159	16.105	185,000
2021-12-10	22.609	22.908	22.309	22.559	16.395	381,410
2021-12-09	23.357	23.507	22.808	23.407	16.613	505,041
2021-12-08	23.457	23.906	23.008	23.108	16.400	345,000
2021-12-07	22.758	23.557	22.758	23.407	16.613	535,116
2021-12-06	22.459	23.008	21.511	22.758	16.152	525,000
2021-12-03	23.607	23.607	22.609	22.858	16.223	859,041

← NewerPage 20 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.