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
2026-01-28	0.255	0.275	0.250	0.275	0.275	4,744,000
2026-01-27	0.275	0.275	0.260	0.260	0.260	1,758,000
2026-01-26	0.245	0.280	0.245	0.275	0.275	7,336,000
2026-01-23	0.260	0.260	0.250	0.250	0.250	7,802,000
2026-01-22	0.275	0.275	0.260	0.265	0.265	4,202,000
2026-01-21	0.265	0.270	0.260	0.265	0.265	3,198,000
2026-01-20	0.265	0.280	0.260	0.280	0.280	1,602,000
2026-01-19	0.275	0.275	0.255	0.265	0.265	6,492,000
2026-01-16	0.270	0.275	0.265	0.275	0.275	3,224,000
2026-01-15	0.270	0.275	0.265	0.270	0.270	870,000
2026-01-14	0.280	0.280	0.270	0.270	0.270	1,906,000
2026-01-13	0.280	0.285	0.248	0.275	0.275	7,116,000
2026-01-12	0.280	0.300	0.280	0.280	0.280	988,000
2026-01-09	0.285	0.285	0.275	0.280	0.280	348,000
2026-01-08	0.270	0.285	0.265	0.285	0.285	180,000
2026-01-07	0.280	0.280	0.270	0.275	0.275	86,000
2026-01-06	0.280	0.280	0.265	0.280	0.280	2,100,000
2026-01-05	0.275	0.295	0.270	0.275	0.275	3,642,000
2026-01-02	0.280	0.285	0.265	0.275	0.275	3,650,000
2025-12-31	0.280	0.300	0.275	0.295	0.295	1,218,000
2025-12-30	0.335	0.335	0.280	0.290	0.290	1,828,000
2025-12-29	0.280	0.295	0.280	0.295	0.295	780,000
2025-12-24	0.280	0.285	0.275	0.275	0.275	238,000
2025-12-23	0.295	0.295	0.275	0.275	0.275	978,000
2025-12-22	0.300	0.300	0.285	0.290	0.290	508,000
2025-12-19	0.310	0.315	0.290	0.300	0.300	4,410,000
2025-12-18	0.325	0.335	0.315	0.320	0.320	1,644,000
2025-12-17	0.340	0.340	0.300	0.325	0.325	4,450,000
2025-12-16	0.325	0.335	0.310	0.335	0.335	8,466,000
2025-12-15	0.330	0.330	0.320	0.330	0.330	342,000
2025-12-12	0.345	0.345	0.330	0.335	0.335	788,800
2025-12-11	0.335	0.345	0.325	0.345	0.345	908,000
2025-12-10	0.335	0.355	0.330	0.350	0.350	2,396,000
2025-12-09	0.330	0.340	0.320	0.335	0.335	1,808,000
2025-12-08	0.360	0.360	0.335	0.335	0.335	4,870,000
2025-12-05	0.370	0.380	0.360	0.370	0.370	1,068,000
2025-12-04	0.370	0.380	0.365	0.370	0.370	2,262,000
2025-12-03	0.380	0.385	0.365	0.370	0.370	6,452,000
2025-12-02	0.390	0.400	0.370	0.390	0.390	10,974,000
2025-12-01	0.380	0.395	0.380	0.390	0.390	6,014,000
2025-11-28	0.375	0.390	0.360	0.380	0.380	7,762,000
2025-11-27	0.385	0.395	0.370	0.395	0.395	6,664,000
2025-11-26	0.370	0.400	0.370	0.390	0.390	7,984,000
2025-11-25	0.355	0.400	0.355	0.375	0.375	17,135,000
2025-11-24	0.310	0.355	0.310	0.355	0.355	10,222,000
2025-11-21	0.320	0.350	0.310	0.320	0.320	11,112,000
2025-11-20	0.320	0.350	0.320	0.335	0.335	8,814,000
2025-11-19	0.305	0.320	0.305	0.310	0.310	2,668,000
2025-11-18	0.320	0.320	0.295	0.295	0.295	2,824,000
2025-11-17	0.335	0.350	0.310	0.325	0.325	9,280,000
2025-11-14	0.340	0.350	0.330	0.350	0.350	4,938,000
2025-11-13	0.395	0.410	0.350	0.365	0.365	16,212,000
2025-11-12	0.300	0.385	0.295	0.370	0.370	29,378,000
2025-11-11	0.285	0.315	0.285	0.305	0.305	8,774,000
2025-11-10	0.305	0.310	0.275	0.285	0.285	13,810,000
2025-11-07	0.231	0.305	0.229	0.300	0.300	32,785,000
2025-11-06	0.220	0.243	0.220	0.232	0.232	14,646,000
2025-11-05	0.217	0.226	0.217	0.218	0.218	30,424,000
2025-11-04	0.220	0.220	0.214	0.214	0.214	4,788,000
2025-11-03	0.217	0.235	0.217	0.218	0.218	1,760,000

← NewerPage 4 of 5 · 246 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.