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
2022-03-02	1.350	1.350	1.290	1.300	1.300	6,580,034
2022-03-01	1.350	1.380	1.340	1.360	1.360	3,410,000
2022-02-28	1.370	1.370	1.320	1.340	1.340	3,820,000
2022-02-25	1.370	1.370	1.320	1.360	1.360	6,066,000
2022-02-24	1.420	1.430	1.360	1.360	1.360	5,788,000
2022-02-23	1.410	1.430	1.380	1.420	1.420	10,202,000
2022-02-22	1.510	1.510	1.410	1.420	1.420	13,342,000
2022-02-21	1.410	1.600	1.370	1.520	1.520	41,174,000
2022-02-18	1.430	1.470	1.400	1.420	1.420	8,346,000
2022-02-17	1.460	1.460	1.400	1.420	1.420	7,150,000
2022-02-16	1.470	1.500	1.440	1.450	1.450	5,140,000
2022-02-15	1.480	1.480	1.430	1.470	1.470	4,962,000
2022-02-14	1.510	1.520	1.470	1.480	1.480	4,216,000
2022-02-11	1.530	1.550	1.480	1.510	1.510	4,692,000
2022-02-10	1.510	1.520	1.460	1.500	1.500	5,412,000
2022-02-09	1.570	1.580	1.440	1.490	1.490	12,936,000
2022-02-08	1.470	1.610	1.440	1.610	1.610	19,136,000
2022-02-07	1.450	1.510	1.410	1.460	1.460	8,078,000
2022-02-04	1.500	1.510	1.440	1.480	1.480	4,294,000
2022-01-31	1.390	1.480	1.360	1.470	1.470	3,018,000
2022-01-28	1.450	1.460	1.370	1.370	1.370	5,472,000
2022-01-27	1.500	1.500	1.410	1.460	1.460	3,122,000
2022-01-26	1.540	1.540	1.430	1.480	1.480	4,914,000
2022-01-25	1.530	1.580	1.500	1.520	1.520	4,186,000
2022-01-24	1.570	1.600	1.510	1.540	1.540	5,626,000
2022-01-21	1.580	1.620	1.490	1.620	1.620	17,842,000
2022-01-20	1.400	1.610	1.390	1.590	1.590	22,576,000
2022-01-19	1.360	1.380	1.340	1.360	1.360	9,816,000
2022-01-18	1.350	1.370	1.310	1.360	1.360	12,196,000
2022-01-17	1.350	1.350	1.310	1.340	1.340	9,364,000
2022-01-14	1.400	1.400	1.320	1.330	1.330	5,712,000
2022-01-13	1.410	1.450	1.370	1.380	1.380	5,996,000
2022-01-12	1.450	1.450	1.400	1.410	1.410	5,720,000
2022-01-11	1.450	1.460	1.410	1.430	1.430	4,664,000
2022-01-10	1.610	1.610	1.420	1.450	1.450	14,298,000
2022-01-07	1.520	1.620	1.370	1.620	1.620	241,392,000
2022-01-06	1.470	1.510	1.400	1.510	1.510	4,660,100
2022-01-05	1.380	1.450	1.340	1.450	1.450	4,714,000
2022-01-04	1.330	1.400	1.330	1.370	1.370	6,006,000
2022-01-03	1.370	1.380	1.290	1.310	1.310	6,128,000
2021-12-31	1.370	1.400	1.280	1.370	1.370	80,786,000
2021-12-30	1.400	1.400	1.280	1.350	1.350	4,920,000
2021-12-29	1.560	1.560	1.310	1.350	1.350	13,272,000
2021-12-28	1.600	1.600	1.560	1.570	1.570	2,044,000
2021-12-24	1.610	1.610	1.570	1.580	1.580	228,000
2021-12-23	1.600	1.620	1.530	1.620	1.620	3,734,000
2021-12-22	1.620	1.640	1.550	1.570	1.570	3,342,000
2021-12-21	1.440	1.620	1.440	1.620	1.620	8,170,000
2021-12-20	1.480	1.490	1.400	1.450	1.450	7,552,014
2021-12-17	1.470	1.470	1.430	1.440	1.440	6,398,000
2021-12-16	1.480	1.480	1.450	1.450	1.450	5,298,000
2021-12-15	1.480	1.500	1.440	1.450	1.450	4,932,000
2021-12-14	1.560	1.560	1.470	1.480	1.480	5,554,000
2021-12-13	1.640	1.640	1.540	1.540	1.540	5,180,000
2021-12-10	1.720	1.720	1.620	1.620	1.620	3,760,000
2021-12-09	1.610	1.700	1.580	1.680	1.680	4,116,000
2021-12-08	1.620	1.620	1.520	1.600	1.600	7,426,000
2021-12-07	1.480	1.580	1.470	1.580	1.580	14,486,000
2021-12-06	1.430	1.450	1.400	1.450	1.450	6,038,000
2021-12-03	1.420	1.450	1.380	1.410	1.410	5,100,000

← NewerPage 20 of 21 · 1,229 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.