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
2023-05-23	1.530	1.550	1.500	1.530	1.530	2,124,000
2023-05-22	1.570	1.590	1.520	1.520	1.520	2,018,000
2023-05-19	1.600	1.610	1.540	1.570	1.570	6,302,000
2023-05-18	1.630	1.640	1.600	1.630	1.630	5,246,000
2023-05-17	1.660	1.680	1.610	1.620	1.620	6,012,000
2023-05-16	1.660	1.680	1.640	1.680	1.680	2,914,000
2023-05-15	1.650	1.700	1.630	1.670	1.670	3,664,000
2023-05-12	1.660	1.750	1.610	1.680	1.680	10,110,000
2023-05-11	1.620	1.650	1.600	1.650	1.650	3,820,000
2023-05-10	1.630	1.640	1.590	1.620	1.620	2,794,000
2023-05-09	1.660	1.670	1.620	1.630	1.630	3,438,000
2023-05-08	1.680	1.680	1.610	1.660	1.660	5,564,000
2023-05-05	1.700	1.700	1.660	1.670	1.670	3,280,000
2023-05-04	1.680	1.720	1.650	1.670	1.670	3,923,992
2023-05-03	1.700	1.700	1.630	1.650	1.650	1,250,000
2023-05-02	1.700	1.700	1.640	1.680	1.680	784,000
2023-04-28	1.710	1.720	1.680	1.700	1.700	4,370,000
2023-04-27	1.760	1.760	1.700	1.700	1.700	4,194,000
2023-04-26	1.650	1.760	1.630	1.760	1.760	12,328,000
2023-04-25	1.630	1.670	1.600	1.670	1.670	4,990,000
2023-04-24	1.630	1.670	1.610	1.670	1.670	7,822,000
2023-04-21	1.660	1.710	1.650	1.650	1.650	5,690,000
2023-04-20	1.670	1.680	1.630	1.670	1.670	3,162,000
2023-04-19	1.700	1.730	1.660	1.670	1.670	10,116,000
2023-04-18	1.690	1.760	1.640	1.700	1.700	35,902,000
2023-04-17	1.690	1.710	1.640	1.690	1.690	8,178,000
2023-04-14	1.700	1.710	1.650	1.690	1.690	7,046,000
2023-04-13	1.680	1.720	1.580	1.700	1.700	7,566,000
2023-04-12	1.720	1.720	1.640	1.680	1.680	6,764,000
2023-04-11	1.500	1.730	1.500	1.720	1.720	19,300,400
2023-04-06	1.490	1.490	1.420	1.490	1.490	4,132,000
2023-04-04	1.510	1.560	1.490	1.490	1.490	13,522,000
2023-04-03	1.480	1.530	1.470	1.510	1.510	2,556,000
2023-03-31	1.510	1.570	1.460	1.480	1.480	5,830,000
2023-03-30	1.430	1.550	1.400	1.510	1.510	5,330,804
2023-03-29	1.460	1.470	1.400	1.430	1.430	9,370,000
2023-03-28	1.420	1.510	1.420	1.460	1.460	3,314,000
2023-03-27	1.390	1.480	1.370	1.450	1.450	3,046,000
2023-03-24	1.440	1.460	1.380	1.390	1.390	12,954,000
2023-03-23	1.490	1.510	1.460	1.460	1.460	3,914,000
2023-03-22	1.510	1.560	1.500	1.500	1.500	5,024,000
2023-03-21	1.470	1.560	1.470	1.510	1.510	7,912,000
2023-03-20	1.580	1.580	1.520	1.540	1.540	2,304,000
2023-03-17	1.560	1.590	1.530	1.570	1.570	3,304,000
2023-03-16	1.580	1.580	1.520	1.530	1.530	1,778,000
2023-03-15	1.600	1.640	1.550	1.580	1.580	3,432,000
2023-03-14	1.680	1.710	1.500	1.570	1.570	13,458,000
2023-03-13	1.720	1.740	1.650	1.710	1.710	7,880,000
2023-03-10	1.690	1.760	1.670	1.670	1.670	7,996,000
2023-03-09	1.780	1.800	1.720	1.730	1.730	4,058,000
2023-03-08	1.730	1.830	1.710	1.780	1.780	8,044,000
2023-03-07	1.730	1.830	1.710	1.780	1.780	6,450,000
2023-03-06	1.740	1.760	1.680	1.730	1.730	7,232,000
2023-03-03	1.620	1.730	1.620	1.720	1.720	9,070,000
2023-03-02	1.690	1.690	1.610	1.620	1.620	4,588,000
2023-03-01	1.640	1.730	1.620	1.690	1.690	9,926,000
2023-02-28	1.780	1.780	1.600	1.620	1.620	12,348,000
2023-02-27	1.590	1.700	1.520	1.660	1.660	12,808,000
2023-02-24	1.590	1.620	1.500	1.570	1.570	6,780,000
2023-02-23	1.600	1.600	1.490	1.560	1.560	7,930,000

← NewerPage 15 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.