LVGEM China Real Estate Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 1.430 | 1.430 | 1.370 | 1.420 | 1.420 | 5,762,000 |
| 2021-12-01 | 1.430 | 1.430 | 1.380 | 1.420 | 1.420 | 5,288,000 |
| 2021-11-30 | 1.440 | 1.440 | 1.370 | 1.410 | 1.410 | 6,846,000 |
| 2021-11-29 | 1.530 | 1.530 | 1.400 | 1.410 | 1.410 | 6,584,000 |
| 2021-11-26 | 1.590 | 1.590 | 1.480 | 1.500 | 1.500 | 7,164,000 |
| 2021-11-25 | 1.490 | 1.620 | 1.470 | 1.610 | 1.610 | 8,270,000 |
| 2021-11-24 | 1.520 | 1.530 | 1.450 | 1.480 | 1.480 | 4,844,000 |
| 2021-11-23 | 1.490 | 1.510 | 1.450 | 1.500 | 1.500 | 4,956,000 |
| 2021-11-22 | 1.470 | 1.510 | 1.450 | 1.460 | 1.460 | 4,886,000 |
| 2021-11-19 | 1.440 | 1.470 | 1.410 | 1.470 | 1.470 | 6,146,000 |
| 2021-11-18 | 1.470 | 1.470 | 1.410 | 1.450 | 1.450 | 7,626,000 |
| 2021-11-17 | 1.520 | 1.520 | 1.450 | 1.480 | 1.480 | 5,920,000 |
| 2021-11-16 | 1.520 | 1.540 | 1.490 | 1.500 | 1.500 | 5,086,000 |
| 2021-11-15 | 1.620 | 1.620 | 1.490 | 1.530 | 1.530 | 8,152,000 |
| 2021-11-12 | 1.720 | 1.740 | 1.610 | 1.610 | 1.610 | 6,736,000 |
| 2021-11-11 | 1.590 | 1.720 | 1.580 | 1.720 | 1.720 | 6,670,000 |
| 2021-11-10 | 1.570 | 1.600 | 1.530 | 1.590 | 1.590 | 5,638,000 |
| 2021-11-09 | 1.580 | 1.580 | 1.540 | 1.560 | 1.560 | 4,668,000 |
| 2021-11-08 | 1.550 | 1.600 | 1.540 | 1.590 | 1.590 | 4,580,000 |
| 2021-11-05 | 1.610 | 1.610 | 1.540 | 1.550 | 1.550 | 4,626,000 |
| 2021-11-04 | 1.670 | 1.670 | 1.580 | 1.610 | 1.610 | 5,864,753 |
| 2021-11-03 | 1.690 | 1.710 | 1.630 | 1.650 | 1.650 | 3,616,000 |
| 2021-11-02 | 1.740 | 1.740 | 1.650 | 1.670 | 1.670 | 3,150,000 |
| 2021-11-01 | 1.770 | 1.770 | 1.690 | 1.690 | 1.690 | 3,296,000 |
| 2021-10-29 | 1.720 | 1.780 | 1.700 | 1.770 | 1.770 | 6,892,000 |
| 2021-10-28 | 1.750 | 1.750 | 1.710 | 1.720 | 1.720 | 4,322,000 |
| 2021-10-27 | 1.780 | 1.790 | 1.720 | 1.720 | 1.720 | 5,394,000 |
| 2021-10-26 | 1.760 | 1.790 | 1.730 | 1.790 | 1.790 | 5,146,000 |
| 2021-10-25 | 1.780 | 1.780 | 1.760 | 1.770 | 1.770 | 2,776,000 |
| 2021-10-22 | 1.800 | 1.800 | 1.740 | 1.800 | 1.800 | 5,114,000 |
| 2021-10-21 | 1.770 | 1.780 | 1.750 | 1.770 | 1.770 | 7,832,991 |
| 2021-10-20 | 1.790 | 1.790 | 1.760 | 1.770 | 1.770 | 2,290,000 |
| 2021-10-19 | 1.810 | 1.810 | 1.760 | 1.790 | 1.790 | 3,682,000 |
| 2021-10-18 | 1.780 | 1.800 | 1.740 | 1.800 | 1.800 | 5,330,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.