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
2022-08-26	0.980	1.010	0.970	0.990	0.990	5,162,000
2022-08-25	1.000	1.000	0.980	0.980	0.980	7,726,000
2022-08-24	1.020	1.030	0.980	1.000	1.000	6,972,000
2022-08-23	1.030	1.050	1.010	1.020	1.020	5,636,000
2022-08-22	1.020	1.100	1.020	1.030	1.030	9,678,000
2022-08-19	0.990	1.030	0.990	1.020	1.020	5,168,000
2022-08-18	1.000	1.010	0.990	1.000	1.000	5,152,000
2022-08-17	1.030	1.040	0.990	1.010	1.010	8,510,000
2022-08-16	0.990	1.080	0.990	1.020	1.020	9,784,000
2022-08-15	1.020	1.040	0.980	1.000	1.000	10,846,000
2022-08-12	1.000	1.060	1.000	1.040	1.040	8,128,000
2022-08-11	0.980	1.010	0.970	1.010	1.010	5,190,000
2022-08-10	1.000	1.010	0.960	0.980	0.980	5,888,000
2022-08-09	0.970	1.020	0.950	1.000	1.000	7,876,000
2022-08-08	0.930	0.970	0.930	0.950	0.950	7,538,000
2022-08-05	0.930	0.960	0.930	0.940	0.940	8,386,000
2022-08-04	0.930	0.950	0.920	0.930	0.930	6,428,000
2022-08-03	0.930	0.940	0.920	0.930	0.930	7,062,000
2022-08-02	0.910	0.950	0.900	0.940	0.940	13,414,000
2022-08-01	0.990	0.990	0.920	0.920	0.920	14,840,000
2022-07-29	1.010	1.010	0.970	1.000	1.000	9,466,000
2022-07-28	1.050	1.050	1.000	1.000	1.000	12,320,000
2022-07-27	1.060	1.070	1.000	1.020	1.020	13,748,000
2022-07-26	1.130	1.140	1.060	1.080	1.080	38,262,000
2022-07-25	1.050	1.200	1.040	1.090	1.090	18,360,000
2022-07-22	1.050	1.070	1.020	1.040	1.040	7,296,000
2022-07-21	1.040	1.100	1.030	1.050	1.050	14,000,000
2022-07-20	1.030	1.050	1.000	1.030	1.030	6,622,000
2022-07-19	1.000	1.020	0.980	1.020	1.020	9,008,000
2022-07-18	0.980	1.040	0.970	1.010	1.010	8,316,000
2022-07-15	1.030	1.030	0.970	0.980	0.980	8,534,000
2022-07-14	1.040	1.040	0.980	1.030	1.030	9,480,000
2022-07-13	1.060	1.070	1.010	1.040	1.040	6,968,000
2022-07-12	1.070	1.100	1.050	1.070	1.070	8,714,000
2022-07-11	1.130	1.130	1.060	1.080	1.080	8,570,000
2022-07-08	1.120	1.150	1.110	1.130	1.130	4,846,000
2022-07-07	1.120	1.130	1.090	1.110	1.110	5,046,000
2022-07-06	1.140	1.150	1.110	1.130	1.130	5,804,000
2022-07-05	1.150	1.160	1.130	1.130	1.130	6,010,000
2022-07-04	1.190	1.190	1.130	1.140	1.140	9,166,034
2022-06-30	1.250	1.250	1.180	1.210	1.210	8,424,000
2022-06-29	1.230	1.300	1.210	1.240	1.240	9,258,000
2022-06-28	1.240	1.240	1.190	1.230	1.230	9,344,000
2022-06-27	1.190	1.260	1.190	1.240	1.240	8,454,000
2022-06-24	1.180	1.210	1.140	1.200	1.200	9,838,000
2022-06-23	1.140	1.200	1.140	1.170	1.170	10,180,000
2022-06-22	1.120	1.180	1.110	1.140	1.140	11,450,015
2022-06-21	1.100	1.140	1.050	1.120	1.120	11,092,000
2022-06-20	1.020	1.150	1.020	1.080	1.080	22,424,000
2022-06-17	1.000	1.050	1.000	1.010	1.010	14,698,000
2022-06-16	1.070	1.070	1.000	1.010	1.010	14,434,000
2022-06-15	1.030	1.120	0.990	1.050	1.050	22,600,198
2022-06-14	1.040	1.040	1.000	1.010	1.010	9,772,000
2022-06-13	1.070	1.100	1.000	1.030	1.030	31,268,000
2022-06-10	1.190	1.200	1.080	1.100	1.100	35,930,000
2022-06-09	1.250	1.280	1.170	1.190	1.190	36,788,000
2022-06-08	1.000	1.360	1.000	1.250	1.250	127,192,009
2022-06-07	0.860	0.880	0.820	0.870	0.870	7,866,404
2022-06-06	0.880	0.880	0.830	0.840	0.840	16,320,100
2022-06-02	0.900	0.900	0.830	0.870	0.870	12,258,000

← NewerPage 18 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.