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
2022-11-22	1.010	1.020	0.940	0.970	0.970	7,352,000
2022-11-21	1.020	1.020	0.970	1.000	1.000	5,342,000
2022-11-18	1.040	1.050	0.990	1.020	1.020	9,592,000
2022-11-17	1.050	1.070	0.990	1.030	1.030	9,456,014
2022-11-16	1.110	1.110	1.030	1.060	1.060	12,480,007
2022-11-15	1.020	1.100	1.000	1.080	1.080	18,478,000
2022-11-14	1.000	1.070	0.990	1.010	1.010	27,276,016
2022-11-11	0.930	0.960	0.880	0.950	0.950	18,448,000
2022-11-10	0.880	0.900	0.870	0.890	0.890	5,400,000
2022-11-09	0.880	0.950	0.880	0.900	0.900	10,430,000
2022-11-08	0.850	0.880	0.830	0.870	0.870	9,120,000
2022-11-07	0.800	0.850	0.800	0.850	0.850	9,072,000
2022-11-04	0.780	0.820	0.780	0.800	0.800	17,060,000
2022-11-03	0.800	0.800	0.760	0.800	0.800	10,882,000
2022-11-02	0.800	0.820	0.780	0.820	0.820	4,781,800
2022-11-01	0.750	0.810	0.740	0.810	0.810	6,938,000
2022-10-31	0.760	0.760	0.730	0.750	0.750	5,182,000
2022-10-28	0.780	0.780	0.720	0.750	0.750	9,936,000
2022-10-27	0.820	0.830	0.760	0.780	0.780	9,140,000
2022-10-26	0.800	0.840	0.800	0.820	0.820	10,274,000
2022-10-25	0.810	0.830	0.780	0.800	0.800	8,240,000
2022-10-24	0.860	0.860	0.800	0.810	0.810	7,602,000
2022-10-21	0.830	0.880	0.830	0.860	0.860	5,638,000
2022-10-20	0.830	0.850	0.810	0.840	0.840	5,566,000
2022-10-19	0.860	0.890	0.840	0.840	0.840	7,340,000
2022-10-18	0.880	0.890	0.830	0.870	0.870	7,334,000
2022-10-17	0.850	0.870	0.830	0.870	0.870	6,164,000
2022-10-14	0.840	0.870	0.830	0.860	0.860	6,886,000
2022-10-13	0.840	0.840	0.800	0.830	0.830	7,176,000
2022-10-12	0.860	0.870	0.810	0.830	0.830	8,978,000
2022-10-11	0.870	0.870	0.840	0.840	0.840	7,928,000
2022-10-10	0.890	0.910	0.860	0.870	0.870	9,328,000
2022-10-07	0.940	0.940	0.890	0.900	0.900	5,478,000
2022-10-06	0.960	0.960	0.930	0.950	0.950	4,964,000
2022-10-05	0.920	0.970	0.920	0.950	0.950	5,482,000
2022-10-03	0.890	0.920	0.870	0.920	0.920	4,802,000
2022-09-30	0.890	0.900	0.860	0.870	0.870	5,976,000
2022-09-29	0.970	0.970	0.850	0.880	0.880	6,582,000
2022-09-28	1.000	1.000	0.930	0.930	0.930	7,508,000
2022-09-27	0.940	0.980	0.940	0.980	0.980	5,832,000
2022-09-26	0.940	0.960	0.930	0.940	0.940	5,378,000
2022-09-23	0.940	0.960	0.920	0.940	0.940	7,630,000
2022-09-22	0.920	0.940	0.910	0.940	0.940	5,840,000
2022-09-21	0.960	0.980	0.930	0.930	0.930	8,692,000
2022-09-20	1.000	1.010	0.930	0.970	0.970	16,506,000
2022-09-19	1.070	1.070	0.990	1.000	1.000	15,262,000
2022-09-16	1.050	1.080	1.020	1.080	1.080	14,512,000
2022-09-15	1.000	1.060	1.000	1.040	1.040	11,690,000
2022-09-14	1.000	1.020	0.980	0.990	0.990	5,542,000
2022-09-13	0.950	1.030	0.950	1.020	1.020	12,078,004
2022-09-09	0.880	0.990	0.870	0.970	0.970	17,194,000
2022-09-08	0.910	0.910	0.860	0.870	0.870	15,418,000
2022-09-07	0.920	0.950	0.890	0.920	0.920	11,092,000
2022-09-06	0.900	0.950	0.890	0.930	0.930	5,594,000
2022-09-05	0.920	0.920	0.900	0.900	0.900	8,684,000
2022-09-02	0.960	0.960	0.920	0.930	0.930	6,558,000
2022-09-01	0.950	0.970	0.930	0.950	0.950	7,144,000
2022-08-31	0.950	0.970	0.940	0.950	0.950	6,102,000
2022-08-30	0.960	0.970	0.930	0.940	0.940	7,780,000
2022-08-29	0.970	0.980	0.960	0.960	0.960	6,454,000

← NewerPage 17 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.