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
2022-06-01	0.870	0.910	0.860	0.900	0.900	11,680,000
2022-05-31	0.830	0.900	0.810	0.860	0.860	58,464,000
2022-05-30	0.830	0.840	0.800	0.830	0.830	6,982,000
2022-05-27	0.850	0.850	0.810	0.820	0.820	10,728,000
2022-05-26	0.850	0.850	0.810	0.830	0.830	6,944,000
2022-05-25	0.850	0.860	0.820	0.840	0.840	10,196,000
2022-05-24	0.900	0.900	0.820	0.850	0.850	12,487,991
2022-05-23	0.920	0.920	0.880	0.880	0.880	11,756,000
2022-05-20	0.980	0.980	0.870	0.920	0.920	20,702,000
2022-05-19	0.900	0.970	0.880	0.950	0.950	16,546,000
2022-05-18	0.870	0.930	0.850	0.920	0.920	18,316,000
2022-05-17	0.840	0.870	0.820	0.860	0.860	12,832,000
2022-05-16	0.850	0.900	0.810	0.840	0.840	32,350,000
2022-05-13	0.850	0.850	0.700	0.830	0.830	56,196,000
2022-05-12	0.900	0.910	0.810	0.830	0.830	18,262,000
2022-05-11	0.960	0.960	0.880	0.900	0.900	13,754,000
2022-05-10	0.920	0.970	0.910	0.950	0.950	6,074,000
2022-05-06	0.970	0.980	0.900	0.970	0.970	11,824,000
2022-05-05	1.020	1.030	0.950	0.970	0.970	16,328,000
2022-05-04	1.080	1.080	1.000	1.010	1.010	9,100,000
2022-05-03	1.090	1.090	1.010	1.070	1.070	6,208,000
2022-04-29	1.050	1.090	0.980	1.070	1.070	8,338,000
2022-04-28	1.050	1.060	0.990	1.030	1.030	4,784,000
2022-04-27	1.020	1.060	1.000	1.030	1.030	7,336,000
2022-04-26	1.070	1.120	1.030	1.060	1.060	11,568,000
2022-04-25	1.160	1.160	1.020	1.070	1.070	11,892,000
2022-04-22	1.150	1.180	1.130	1.150	1.150	5,266,000
2022-04-21	1.210	1.230	1.140	1.160	1.160	8,544,000
2022-04-20	1.280	1.330	1.170	1.230	1.230	10,226,000
2022-04-19	1.360	1.360	1.260	1.290	1.290	11,256,000
2022-04-14	1.310	1.450	1.280	1.380	1.380	12,544,000
2022-04-13	1.210	1.340	1.160	1.300	1.300	14,332,000
2022-04-12	1.230	1.280	1.190	1.210	1.210	10,076,000
2022-04-11	1.360	1.370	1.230	1.260	1.260	9,688,000
2022-04-08	1.290	1.430	1.260	1.360	1.360	21,608,000
2022-04-07	1.390	1.400	1.280	1.300	1.300	18,076,000
2022-04-06	1.030	1.580	1.020	1.390	1.390	75,424,000
2022-04-04	0.940	1.070	0.930	1.050	1.050	14,256,000
2022-04-01	0.850	0.970	0.850	0.940	0.940	7,598,000
2022-03-31	0.880	0.880	0.830	0.870	0.870	8,786,000
2022-03-30	0.770	0.870	0.770	0.870	0.870	21,470,000
2022-03-29	0.820	0.820	0.720	0.760	0.760	26,624,000
2022-03-28	0.830	0.830	0.790	0.810	0.810	17,410,000
2022-03-25	0.880	0.950	0.810	0.820	0.820	59,911,495
2022-03-24	0.890	0.930	0.830	0.860	0.860	39,262,000
2022-03-23	0.920	0.920	0.860	0.890	0.890	67,820,000
2022-03-22	0.800	0.900	0.770	0.870	0.870	27,152,000
2022-03-21	0.790	0.850	0.760	0.800	0.800	38,105,773
2022-03-18	0.780	0.810	0.750	0.770	0.770	42,516,000
2022-03-17	0.710	0.850	0.700	0.800	0.800	48,002,000
2022-03-16	0.640	0.710	0.600	0.650	0.650	47,334,000
2022-03-15	0.640	0.690	0.590	0.630	0.630	31,485,022
2022-03-14	0.860	0.860	0.600	0.650	0.650	37,508,000
2022-03-11	0.930	0.940	0.820	0.860	0.860	25,286,000
2022-03-10	0.970	0.980	0.930	0.950	0.950	8,754,000
2022-03-09	1.060	1.060	0.930	0.950	0.950	12,640,000
2022-03-08	1.120	1.120	0.970	1.010	1.010	20,030,000
2022-03-07	1.170	1.180	1.110	1.120	1.120	9,968,000
2022-03-04	1.210	1.220	1.150	1.180	1.180	9,316,000
2022-03-03	1.320	1.320	1.230	1.230	1.230	13,314,000

← NewerPage 19 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.