LVGEM China Real Estate Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.520	0.520	0.500	0.510	0.510	5,134,000
2024-08-09	0.520	0.550	0.510	0.530	0.530	20,194,000
2024-08-08	0.510	0.570	0.510	0.510	0.510	33,230,000
2024-08-07	0.510	0.510	0.495	0.500	0.500	7,394,000
2024-08-06	0.510	0.520	0.500	0.510	0.510	4,768,000
2024-08-05	0.530	0.550	0.495	0.500	0.500	19,282,000
2024-08-02	0.560	0.570	0.530	0.540	0.540	9,174,000
2024-08-01	0.570	0.580	0.560	0.560	0.560	2,856,000
2024-07-31	0.560	0.580	0.560	0.580	0.580	4,412,000
2024-07-30	0.560	0.560	0.550	0.550	0.550	4,668,000
2024-07-29	0.580	0.580	0.560	0.560	0.560	2,682,000
2024-07-26	0.580	0.650	0.580	0.580	0.580	21,168,000
2024-07-25	0.580	0.590	0.570	0.590	0.590	4,454,160
2024-07-24	0.590	0.590	0.580	0.580	0.580	3,760,000
2024-07-23	0.590	0.610	0.580	0.590	0.590	4,778,000
2024-07-22	0.590	0.600	0.580	0.590	0.590	7,118,000
2024-07-19	0.620	0.620	0.590	0.590	0.590	8,224,000
2024-07-18	0.630	0.640	0.620	0.620	0.620	4,374,000
2024-07-17	0.640	0.660	0.630	0.630	0.630	8,158,000
2024-07-16	0.640	0.650	0.630	0.640	0.640	3,622,000
2024-07-15	0.650	0.650	0.630	0.640	0.640	3,422,000
2024-07-12	0.660	0.700	0.640	0.650	0.650	36,292,000
2024-07-11	0.630	0.650	0.630	0.650	0.650	6,386,000
2024-07-10	0.620	0.630	0.610	0.620	0.620	5,014,000
2024-07-09	0.630	0.630	0.600	0.620	0.620	16,802,000
2024-07-08	0.650	0.660	0.620	0.620	0.620	4,604,000
2024-07-05	0.660	0.700	0.650	0.660	0.660	16,444,000
2024-07-04	0.650	0.680	0.640	0.660	0.660	13,362,000
2024-07-03	0.620	0.650	0.610	0.650	0.650	7,250,000
2024-07-02	0.640	0.670	0.610	0.620	0.620	20,802,000
2024-06-28	0.620	0.640	0.620	0.630	0.630	1,934,000
2024-06-27	0.640	0.650	0.620	0.630	0.630	4,120,000
2024-06-26	0.640	0.650	0.630	0.650	0.650	3,214,000
2024-06-25	0.630	0.660	0.630	0.650	0.650	7,052,559
2024-06-24	0.660	0.660	0.620	0.630	0.630	27,740,000
2024-06-21	0.680	0.690	0.650	0.660	0.660	11,286,000
2024-06-20	0.710	0.720	0.670	0.680	0.680	15,124,000
2024-06-19	0.710	0.720	0.700	0.700	0.700	13,280,000
2024-06-18	0.710	0.730	0.700	0.700	0.700	5,592,000
2024-06-17	0.730	0.740	0.710	0.710	0.710	2,960,000
2024-06-14	0.710	0.790	0.710	0.730	0.730	28,542,000
2024-06-13	0.730	0.750	0.710	0.710	0.710	12,740,000
2024-06-12	0.720	0.730	0.700	0.720	0.720	9,640,000
2024-06-11	0.730	0.760	0.710	0.710	0.710	13,188,000
2024-06-07	0.720	0.750	0.710	0.730	0.730	4,904,000
2024-06-06	0.760	0.760	0.700	0.720	0.720	15,896,000
2024-06-05	0.780	0.790	0.750	0.750	0.750	6,618,000
2024-06-04	0.780	0.810	0.770	0.780	0.780	18,046,000
2024-06-03	0.800	0.800	0.760	0.770	0.770	5,432,000
2024-05-31	0.750	0.810	0.730	0.780	0.780	26,416,000
2024-05-30	0.760	0.760	0.720	0.740	0.740	17,592,000
2024-05-29	0.840	0.850	0.760	0.770	0.770	27,834,800
2024-05-28	0.840	0.900	0.790	0.800	0.800	52,754,000
2024-05-27	0.780	0.960	0.780	0.800	0.800	79,530,000
2024-05-24	0.840	0.840	0.770	0.780	0.780	23,714,000
2024-05-23	0.850	0.860	0.790	0.840	0.840	37,270,000
2024-05-22	0.860	0.920	0.830	0.840	0.840	51,012,000
2024-05-21	0.900	0.910	0.840	0.850	0.850	29,810,000
2024-05-20	0.990	0.990	0.890	0.900	0.900	54,292,022
2024-05-17	0.930	1.200	0.870	0.960	0.960	231,346,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-15	0.0610 HKD
2019-06-04	0.0530 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.