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
2024-02-15	0.600	0.600	0.580	0.590	0.590	214,000
2024-02-14	0.600	0.600	0.590	0.600	0.600	860,000
2024-02-09	0.620	0.620	0.610	0.610	0.610	538,000
2024-02-08	0.640	0.750	0.640	0.640	0.640	38,428,000
2024-02-07	0.640	0.650	0.610	0.610	0.610	3,192,000
2024-02-06	0.560	0.640	0.560	0.630	0.630	6,400,000
2024-02-05	0.590	0.590	0.560	0.570	0.570	8,472,000
2024-02-02	0.600	0.650	0.570	0.590	0.590	18,190,000
2024-02-01	0.590	0.630	0.570	0.610	0.610	6,472,000
2024-01-31	0.630	0.640	0.590	0.600	0.600	5,602,000
2024-01-30	0.660	0.660	0.610	0.630	0.630	4,544,000
2024-01-29	0.700	0.740	0.640	0.660	0.660	8,406,000
2024-01-26	0.670	0.710	0.650	0.680	0.680	14,612,000
2024-01-25	0.590	0.710	0.570	0.660	0.660	15,804,000
2024-01-24	0.560	0.600	0.560	0.580	0.580	7,322,000
2024-01-23	0.530	0.570	0.520	0.550	0.550	7,660,000
2024-01-22	0.550	0.560	0.520	0.520	0.520	4,268,000
2024-01-19	0.590	0.610	0.560	0.560	0.560	3,702,000
2024-01-18	0.550	0.600	0.550	0.590	0.590	8,590,000
2024-01-17	0.580	0.590	0.540	0.550	0.550	13,100,000
2024-01-16	0.620	0.630	0.580	0.590	0.590	6,586,000
2024-01-15	0.620	0.640	0.610	0.620	0.620	3,014,000
2024-01-12	0.640	0.650	0.610	0.620	0.620	2,936,000
2024-01-11	0.620	0.650	0.610	0.640	0.640	3,326,000
2024-01-10	0.630	0.650	0.620	0.620	0.620	4,778,000
2024-01-09	0.640	0.650	0.630	0.640	0.640	2,784,000
2024-01-08	0.650	0.650	0.590	0.640	0.640	17,140,000
2024-01-05	0.670	0.680	0.640	0.640	0.640	11,200,000
2024-01-04	0.690	0.690	0.620	0.670	0.670	20,120,000
2024-01-03	0.750	0.770	0.670	0.680	0.680	37,134,000
2024-01-02	0.790	0.790	0.730	0.740	0.740	9,322,000
2023-12-29	0.780	0.790	0.760	0.780	0.780	1,574,000
2023-12-28	0.720	0.790	0.700	0.780	0.780	15,592,000
2023-12-27	0.770	0.780	0.710	0.720	0.720	22,466,000
2023-12-22	0.820	0.820	0.760	0.770	0.770	8,826,000
2023-12-21	0.750	0.800	0.750	0.790	0.790	3,266,000
2023-12-20	0.750	0.800	0.750	0.760	0.760	8,937,400
2023-12-19	0.780	0.780	0.740	0.760	0.760	8,314,000
2023-12-18	0.800	0.820	0.780	0.790	0.790	5,338,000
2023-12-15	0.810	0.860	0.810	0.820	0.820	12,548,000
2023-12-14	0.800	0.820	0.780	0.790	0.790	2,645,348
2023-12-13	0.820	0.820	0.770	0.780	0.780	3,452,000
2023-12-12	0.800	0.840	0.780	0.830	0.830	7,158,000
2023-12-11	0.790	0.810	0.760	0.790	0.790	6,138,000
2023-12-08	0.830	0.830	0.780	0.800	0.800	4,942,000
2023-12-07	0.840	0.850	0.820	0.830	0.830	6,310,000
2023-12-06	0.850	0.910	0.840	0.850	0.850	12,964,000
2023-12-05	0.880	0.890	0.840	0.850	0.850	9,692,000
2023-12-04	0.910	0.920	0.880	0.880	0.880	6,544,000
2023-12-01	0.930	0.940	0.870	0.920	0.920	20,516,000
2023-11-30	0.900	0.940	0.880	0.920	0.920	16,094,000
2023-11-29	0.970	0.980	0.900	0.910	0.910	23,072,000
2023-11-28	1.100	1.170	0.960	0.970	0.970	60,958,000
2023-11-27	1.040	1.110	0.930	1.080	1.080	48,740,000
2023-11-24	1.070	1.080	0.990	1.040	1.040	37,064,000
2023-11-23	0.900	1.200	0.900	1.070	1.070	151,452,000
2023-11-22	0.840	0.870	0.820	0.840	0.840	6,670,000
2023-11-21	0.790	0.970	0.790	0.830	0.830	40,145,900
2023-11-20	0.760	0.780	0.720	0.770	0.770	7,178,000
2023-11-17	0.790	0.790	0.720	0.750	0.750	15,130,000

← NewerPage 12 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.