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
2023-08-18	1.620	1.630	1.520	1.550	1.550	6,290,000
2023-08-17	1.620	1.720	1.540	1.590	1.590	21,988,000
2023-08-16	1.630	1.660	1.590	1.620	1.620	7,672,000
2023-08-15	1.740	1.740	1.620	1.660	1.660	6,464,000
2023-08-14	1.720	1.740	1.630	1.700	1.700	8,662,000
2023-08-11	1.840	1.840	1.720	1.790	1.790	20,444,000
2023-08-10	1.850	1.870	1.780	1.800	1.800	5,308,000
2023-08-09	1.870	1.920	1.770	1.860	1.860	12,344,000
2023-08-08	1.830	1.860	1.720	1.840	1.840	10,860,000
2023-08-07	1.980	1.980	1.750	1.830	1.830	23,362,000
2023-08-04	2.010	2.080	1.860	1.940	1.940	18,658,000
2023-08-03	1.700	2.010	1.650	1.930	1.930	36,006,000
2023-08-02	1.690	1.770	1.660	1.700	1.700	10,580,000
2023-08-01	1.660	1.710	1.650	1.690	1.690	5,116,000
2023-07-31	1.600	1.740	1.540	1.660	1.660	30,290,000
2023-07-28	1.540	1.570	1.490	1.560	1.560	6,816,000
2023-07-27	1.510	1.560	1.490	1.520	1.520	11,560,000
2023-07-26	1.510	1.510	1.470	1.500	1.500	4,702,000
2023-07-25	1.490	1.540	1.470	1.500	1.500	11,250,000
2023-07-24	1.510	1.540	1.430	1.440	1.440	2,496,000
2023-07-21	1.450	1.520	1.450	1.480	1.480	4,210,000
2023-07-20	1.450	1.480	1.440	1.440	1.440	1,724,000
2023-07-19	1.440	1.460	1.410	1.450	1.450	1,782,000
2023-07-18	1.470	1.500	1.420	1.450	1.450	6,164,000
2023-07-14	1.510	1.520	1.430	1.520	1.520	3,350,000
2023-07-13	1.530	1.530	1.470	1.510	1.510	3,298,000
2023-07-12	1.470	1.530	1.470	1.510	1.510	1,996,000
2023-07-11	1.550	1.550	1.500	1.520	1.520	1,058,000
2023-07-10	1.570	1.570	1.490	1.540	1.540	2,018,000
2023-07-07	1.550	1.560	1.510	1.530	1.530	1,330,000
2023-07-06	1.550	1.650	1.540	1.550	1.550	5,422,000
2023-07-05	1.530	1.570	1.530	1.560	1.560	1,852,000
2023-07-04	1.510	1.550	1.500	1.550	1.550	1,884,000
2023-07-03	1.520	1.530	1.500	1.520	1.520	862,000
2023-06-30	1.490	1.520	1.470	1.500	1.500	11,464,000
2023-06-29	1.460	1.470	1.440	1.460	1.460	1,370,000
2023-06-28	1.460	1.470	1.430	1.470	1.470	856,000
2023-06-27	1.450	1.470	1.430	1.460	1.460	2,488,000
2023-06-26	1.450	1.450	1.420	1.440	1.440	1,500,000
2023-06-23	1.410	1.470	1.380	1.460	1.460	874,000
2023-06-21	1.400	1.420	1.390	1.410	1.410	1,532,000
2023-06-20	1.450	1.450	1.410	1.440	1.440	3,964,000
2023-06-19	1.530	1.530	1.450	1.480	1.480	1,472,000
2023-06-16	1.470	1.510	1.430	1.490	1.490	3,724,000
2023-06-15	1.440	1.460	1.410	1.460	1.460	1,808,000
2023-06-14	1.450	1.470	1.420	1.440	1.440	960,000
2023-06-13	1.480	1.540	1.450	1.450	1.450	2,080,000
2023-06-12	1.430	1.480	1.430	1.470	1.470	1,602,000
2023-06-09	1.460	1.480	1.440	1.470	1.470	612,000
2023-06-08	1.430	1.470	1.410	1.460	1.460	5,614,000
2023-06-07	1.480	1.510	1.430	1.430	1.430	2,556,000
2023-06-06	1.400	1.480	1.400	1.460	1.460	5,128,000
2023-06-05	1.440	1.450	1.400	1.410	1.410	460,000
2023-06-02	1.410	1.470	1.390	1.440	1.440	7,240,000
2023-06-01	1.410	1.410	1.360	1.380	1.380	2,482,000
2023-05-31	1.480	1.480	1.370	1.390	1.390	2,522,000
2023-05-30	1.410	1.480	1.370	1.480	1.480	5,936,000
2023-05-29	1.440	1.440	1.380	1.400	1.400	4,056,000
2023-05-25	1.480	1.480	1.400	1.450	1.450	5,574,400
2023-05-24	1.510	1.530	1.480	1.490	1.490	3,740,000

← NewerPage 14 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.