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
2023-02-22	1.370	1.650	1.370	1.590	1.590	29,522,000
2023-02-21	1.420	1.510	1.350	1.410	1.410	10,688,000
2023-02-20	1.220	1.460	1.220	1.380	1.380	20,162,000
2023-02-17	1.240	1.270	1.210	1.230	1.230	3,098,000
2023-02-16	1.220	1.300	1.210	1.220	1.220	6,486,000
2023-02-15	1.230	1.230	1.180	1.210	1.210	5,098,000
2023-02-14	1.230	1.260	1.200	1.200	1.200	4,672,000
2023-02-13	1.180	1.230	1.180	1.210	1.210	1,342,000
2023-02-10	1.170	1.240	1.170	1.170	1.170	3,668,000
2023-02-09	1.140	1.220	1.140	1.200	1.200	6,008,000
2023-02-08	1.180	1.190	1.140	1.140	1.140	7,070,000
2023-02-07	1.180	1.220	1.180	1.190	1.190	6,184,000
2023-02-06	1.220	1.240	1.180	1.190	1.190	5,390,160
2023-02-03	1.290	1.290	1.220	1.250	1.250	6,084,000
2023-02-02	1.310	1.310	1.270	1.290	1.290	6,454,000
2023-02-01	1.310	1.320	1.290	1.310	1.310	2,698,000
2023-01-31	1.320	1.350	1.300	1.300	1.300	3,946,000
2023-01-30	1.370	1.370	1.300	1.320	1.320	4,942,000
2023-01-27	1.340	1.430	1.340	1.370	1.370	3,480,000
2023-01-26	1.310	1.350	1.300	1.310	1.310	2,622,000
2023-01-20	1.310	1.310	1.290	1.310	1.310	884,000
2023-01-19	1.290	1.310	1.270	1.290	1.290	1,312,000
2023-01-18	1.290	1.350	1.280	1.300	1.300	4,252,000
2023-01-17	1.310	1.320	1.290	1.300	1.300	1,692,000
2023-01-16	1.260	1.320	1.260	1.320	1.320	2,764,000
2023-01-13	1.270	1.280	1.250	1.280	1.280	4,220,000
2023-01-12	1.280	1.310	1.260	1.270	1.270	7,276,000
2023-01-11	1.300	1.350	1.270	1.270	1.270	4,004,000
2023-01-10	1.270	1.300	1.250	1.290	1.290	2,508,000
2023-01-09	1.290	1.290	1.250	1.270	1.270	6,250,000
2023-01-06	1.290	1.310	1.270	1.280	1.280	7,790,000
2023-01-05	1.310	1.310	1.260	1.270	1.270	2,964,000
2023-01-04	1.260	1.340	1.260	1.300	1.300	5,982,000
2023-01-03	1.260	1.290	1.250	1.260	1.260	2,574,000
2022-12-30	1.260	1.290	1.230	1.290	1.290	3,278,000
2022-12-29	1.260	1.290	1.230	1.240	1.240	7,784,000
2022-12-28	1.300	1.320	1.270	1.290	1.290	5,218,000
2022-12-23	1.300	1.300	1.260	1.290	1.290	6,820,000
2022-12-22	1.310	1.340	1.290	1.300	1.300	4,824,000
2022-12-21	1.270	1.320	1.270	1.300	1.300	4,196,000
2022-12-20	1.320	1.330	1.250	1.270	1.270	11,914,000
2022-12-19	1.330	1.350	1.290	1.330	1.330	8,668,000
2022-12-16	1.410	1.410	1.330	1.360	1.360	9,546,000
2022-12-15	1.370	1.400	1.300	1.380	1.380	8,752,000
2022-12-14	1.400	1.400	1.350	1.380	1.380	6,824,000
2022-12-13	1.410	1.420	1.380	1.380	1.380	6,040,000
2022-12-12	1.470	1.470	1.380	1.420	1.420	11,514,000
2022-12-09	1.430	1.530	1.430	1.480	1.480	16,986,431
2022-12-08	1.380	1.450	1.380	1.420	1.420	9,660,000
2022-12-07	1.530	1.540	1.330	1.340	1.340	23,858,000
2022-12-06	1.330	1.570	1.330	1.520	1.520	31,072,000
2022-12-05	1.320	1.350	1.280	1.340	1.340	22,136,502
2022-12-02	1.230	1.300	1.220	1.280	1.280	10,793,251
2022-12-01	1.290	1.340	1.200	1.220	1.220	19,766,000
2022-11-30	1.260	1.300	1.220	1.270	1.270	12,874,000
2022-11-29	1.260	1.320	1.190	1.240	1.240	33,278,000
2022-11-28	1.080	1.170	1.040	1.150	1.150	19,344,594
2022-11-25	1.070	1.140	1.070	1.100	1.100	14,307,345
2022-11-24	0.990	1.060	0.970	1.060	1.060	16,102,000
2022-11-23	0.970	0.980	0.930	0.960	0.960	5,636,000

← NewerPage 16 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.