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
2024-05-16	0.830	0.880	0.810	0.820	0.820	24,038,000
2024-05-14	0.800	0.830	0.750	0.800	0.800	11,368,000
2024-05-13	0.820	0.850	0.790	0.790	0.790	8,582,261
2024-05-10	0.800	0.870	0.770	0.820	0.820	29,200,000
2024-05-09	0.760	0.830	0.760	0.790	0.790	11,912,000
2024-05-08	0.800	0.800	0.740	0.750	0.750	8,602,000
2024-05-07	0.850	0.860	0.770	0.780	0.780	19,344,000
2024-05-06	0.880	0.890	0.820	0.830	0.830	12,226,000
2024-05-03	0.940	0.950	0.870	0.890	0.890	4,026,000
2024-05-02	0.810	0.930	0.810	0.920	0.920	7,370,000
2024-04-30	0.780	0.820	0.740	0.810	0.810	16,946,026
2024-04-29	0.710	0.800	0.710	0.780	0.780	29,572,000
2024-04-26	0.640	0.730	0.630	0.690	0.690	25,826,000
2024-04-25	0.590	0.640	0.580	0.640	0.640	8,616,000
2024-04-24	0.550	0.610	0.550	0.590	0.590	5,459,251
2024-04-23	0.560	0.570	0.540	0.560	0.560	5,278,000
2024-04-22	0.560	0.570	0.560	0.560	0.560	1,894,000
2024-04-19	0.590	0.590	0.560	0.570	0.570	4,962,000
2024-04-18	0.590	0.600	0.570	0.580	0.580	4,116,000
2024-04-17	0.600	0.600	0.580	0.580	0.580	2,284,000
2024-04-16	0.580	0.610	0.560	0.590	0.590	5,332,700
2024-04-15	0.600	0.600	0.580	0.580	0.580	2,374,000
2024-04-12	0.640	0.640	0.590	0.600	0.600	7,008,000
2024-04-11	0.650	0.650	0.640	0.640	0.640	427,596
2024-04-10	0.640	0.670	0.620	0.650	0.650	5,324,000
2024-04-09	0.660	0.670	0.630	0.650	0.650	2,318,000
2024-04-08	0.660	0.680	0.660	0.660	0.660	2,786,000
2024-04-05	0.700	0.700	0.670	0.680	0.680	894,000
2024-04-03	0.690	0.700	0.650	0.690	0.690	6,654,000
2024-04-02	0.680	0.710	0.650	0.700	0.700	7,930,000
2024-03-28	0.650	0.690	0.640	0.680	0.680	10,180,000
2024-03-27	0.640	0.660	0.620	0.650	0.650	19,772,000
2024-03-26	0.590	0.650	0.590	0.630	0.630	15,072,000
2024-03-25	0.580	0.600	0.560	0.600	0.600	7,956,000
2024-03-22	0.590	0.590	0.560	0.580	0.580	9,578,000
2024-03-21	0.580	0.620	0.580	0.590	0.590	10,774,000
2024-03-20	0.570	0.580	0.560	0.580	0.580	2,436,000
2024-03-19	0.560	0.590	0.560	0.570	0.570	9,758,000
2024-03-18	0.610	0.610	0.560	0.570	0.570	21,788,000
2024-03-15	0.640	0.650	0.610	0.610	0.610	5,510,000
2024-03-14	0.650	0.670	0.640	0.640	0.640	5,210,000
2024-03-13	0.640	0.670	0.630	0.650	0.650	10,264,000
2024-03-12	0.610	0.660	0.610	0.650	0.650	10,982,000
2024-03-11	0.620	0.620	0.600	0.610	0.610	3,582,000
2024-03-08	0.630	0.630	0.610	0.610	0.610	2,054,000
2024-03-07	0.620	0.640	0.610	0.620	0.620	11,626,000
2024-03-06	0.620	0.640	0.610	0.630	0.630	5,294,000
2024-03-05	0.620	0.640	0.610	0.620	0.620	8,276,000
2024-03-04	0.660	0.670	0.620	0.630	0.630	9,278,000
2024-03-01	0.650	0.680	0.630	0.660	0.660	9,745,400
2024-02-29	0.630	0.660	0.630	0.640	0.640	22,315,400
2024-02-28	0.660	0.670	0.620	0.630	0.630	11,228,000
2024-02-27	0.680	0.690	0.650	0.660	0.660	9,568,000
2024-02-26	0.690	0.710	0.660	0.690	0.690	9,476,000
2024-02-23	0.680	0.700	0.660	0.690	0.690	11,902,000
2024-02-22	0.670	0.700	0.650	0.680	0.680	6,538,000
2024-02-21	0.650	0.710	0.630	0.670	0.670	20,272,000
2024-02-20	0.670	0.680	0.640	0.640	0.640	5,830,000
2024-02-19	0.660	0.690	0.620	0.670	0.670	11,678,000
2024-02-16	0.590	0.670	0.590	0.660	0.660	3,396,000

← NewerPage 11 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.