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
2023-11-16	0.830	0.830	0.790	0.800	0.800	3,978,000
2023-11-15	0.860	0.860	0.820	0.830	0.830	6,792,000
2023-11-14	0.820	0.860	0.820	0.830	0.830	5,944,000
2023-11-13	0.850	0.850	0.810	0.830	0.830	3,894,000
2023-11-10	0.850	0.880	0.820	0.860	0.860	3,246,000
2023-11-09	0.890	0.890	0.840	0.850	0.850	5,900,000
2023-11-08	0.900	0.920	0.870	0.900	0.900	6,018,000
2023-11-07	0.920	0.920	0.880	0.890	0.890	3,350,000
2023-11-06	0.900	0.940	0.900	0.930	0.930	5,962,000
2023-11-03	0.890	0.900	0.870	0.880	0.880	2,680,000
2023-11-02	0.900	0.920	0.880	0.880	0.880	784,000
2023-11-01	0.900	0.900	0.870	0.880	0.880	980,000
2023-10-31	0.880	0.900	0.870	0.880	0.880	2,870,000
2023-10-30	0.930	0.960	0.870	0.880	0.880	6,630,000
2023-10-27	0.940	0.960	0.930	0.960	0.960	3,872,000
2023-10-26	0.900	0.940	0.870	0.930	0.930	3,322,000
2023-10-25	0.930	0.960	0.880	0.880	0.880	9,254,000
2023-10-24	0.920	0.920	0.860	0.890	0.890	12,198,000
2023-10-20	0.980	1.000	0.900	0.920	0.920	9,786,000
2023-10-19	0.960	0.960	0.880	0.950	0.950	24,428,000
2023-10-18	1.030	1.030	0.970	0.980	0.980	7,206,000
2023-10-17	1.110	1.130	0.930	1.020	1.020	59,764,000
2023-10-16	1.150	1.180	1.080	1.120	1.120	10,204,000
2023-10-13	1.200	1.220	1.170	1.170	1.170	2,428,000
2023-10-12	1.220	1.230	1.200	1.210	1.210	928,000
2023-10-11	1.200	1.240	1.160	1.210	1.210	5,378,000
2023-10-10	1.190	1.210	1.180	1.190	1.190	5,710,000
2023-10-09	1.140	1.190	1.140	1.190	1.190	2,390,000
2023-10-06	1.150	1.210	1.150	1.210	1.210	572,000
2023-10-05	1.070	1.220	1.070	1.150	1.150	3,432,000
2023-10-04	1.080	1.150	1.050	1.130	1.130	1,646,000
2023-10-03	1.170	1.170	1.050	1.100	1.100	3,932,000
2023-09-29	1.150	1.250	1.150	1.250	1.250	998,000
2023-09-28	1.190	1.190	1.140	1.190	1.190	3,488,000
2023-09-27	1.170	1.220	1.130	1.140	1.140	9,468,000
2023-09-26	1.200	1.200	1.130	1.170	1.170	11,152,000
2023-09-25	1.320	1.340	1.170	1.190	1.190	11,968,000
2023-09-22	1.280	1.310	1.230	1.280	1.280	5,248,000
2023-09-21	1.350	1.380	1.190	1.270	1.270	19,848,000
2023-09-20	1.450	1.450	1.320	1.350	1.350	25,178,000
2023-09-19	1.470	1.490	1.430	1.440	1.440	5,950,000
2023-09-18	1.470	1.510	1.420	1.490	1.490	18,352,000
2023-09-15	1.650	1.650	1.410	1.440	1.440	39,631,095
2023-09-14	1.750	1.750	1.620	1.640	1.640	12,700,000
2023-09-13	1.720	1.820	1.700	1.720	1.720	17,766,000
2023-09-12	1.690	1.780	1.620	1.700	1.700	11,888,000
2023-09-11	1.710	1.720	1.620	1.680	1.680	8,738,000
2023-09-07	1.720	1.730	1.640	1.670	1.670	6,482,000
2023-09-06	1.720	1.760	1.680	1.710	1.710	24,714,000
2023-09-05	1.720	1.740	1.670	1.710	1.710	4,888,000
2023-09-04	1.680	1.790	1.650	1.750	1.750	36,322,000
2023-08-31	1.660	1.710	1.500	1.650	1.650	22,330,000
2023-08-30	1.640	1.670	1.600	1.640	1.640	10,878,000
2023-08-29	1.610	1.660	1.570	1.650	1.650	12,290,000
2023-08-28	1.680	1.680	1.560	1.600	1.600	17,376,000
2023-08-25	1.470	1.560	1.450	1.550	1.550	21,942,000
2023-08-24	1.460	1.480	1.430	1.450	1.450	4,358,000
2023-08-23	1.510	1.510	1.440	1.450	1.450	6,416,000
2023-08-22	1.480	1.610	1.430	1.510	1.510	7,260,000
2023-08-21	1.520	1.550	1.470	1.480	1.480	7,702,000

← NewerPage 13 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.