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
2025-05-12	0.240	0.245	0.230	0.244	0.244	1,464,000
2025-05-09	0.238	0.243	0.238	0.240	0.240	1,252,000
2025-05-08	0.242	0.244	0.236	0.244	0.244	2,788,000
2025-05-07	0.265	0.265	0.242	0.248	0.248	1,858,000
2025-05-06	0.237	0.250	0.237	0.248	0.248	1,690,000
2025-05-02	0.250	0.250	0.247	0.249	0.249	440,000
2025-04-30	0.250	0.255	0.250	0.250	0.250	4,182,000
2025-04-29	0.238	0.250	0.238	0.246	0.246	774,000
2025-04-28	0.255	0.255	0.240	0.240	0.240	2,372,000
2025-04-25	0.250	0.275	0.246	0.250	0.250	10,000,000
2025-04-24	0.235	0.248	0.235	0.244	0.244	962,000
2025-04-23	0.239	0.250	0.239	0.241	0.241	1,450,000
2025-04-22	0.240	0.240	0.231	0.238	0.238	2,760,000
2025-04-17	0.250	0.260	0.238	0.242	0.242	6,116,000
2025-04-16	0.240	0.242	0.227	0.237	0.237	6,676,000
2025-04-15	0.246	0.246	0.233	0.240	0.240	4,850,000
2025-04-14	0.250	0.255	0.244	0.248	0.248	2,102,000
2025-04-11	0.240	0.250	0.240	0.250	0.250	2,638,000
2025-04-10	0.255	0.260	0.227	0.236	0.236	9,990,000
2025-04-09	0.240	0.250	0.226	0.248	0.248	5,512,000
2025-04-08	0.246	0.260	0.233	0.239	0.239	3,882,000
2025-04-07	0.275	0.275	0.239	0.241	0.241	20,222,000
2025-04-03	0.290	0.300	0.280	0.290	0.290	5,514,000
2025-04-02	0.310	0.320	0.290	0.295	0.295	12,446,000
2025-04-01	0.315	0.325	0.305	0.305	0.305	4,930,000
2025-03-31	0.295	0.330	0.295	0.320	0.320	10,438,000
2025-03-28	0.300	0.305	0.290	0.300	0.300	6,656,000
2025-03-27	0.280	0.295	0.275	0.290	0.290	6,752,000
2025-03-26	0.280	0.290	0.270	0.280	0.280	16,784,000
2025-03-25	0.270	0.280	0.270	0.270	0.270	12,108,500
2025-03-24	0.270	0.280	0.270	0.275	0.275	5,826,000
2025-03-21	0.300	0.300	0.270	0.270	0.270	53,330,000
2025-03-20	0.295	0.310	0.290	0.300	0.300	8,290,000
2025-03-19	0.315	0.320	0.295	0.300	0.300	19,622,000
2025-03-18	0.360	0.360	0.315	0.325	0.325	33,444,000
2025-03-17	0.365	0.380	0.355	0.360	0.360	39,614,000
2025-03-14	0.350	0.365	0.340	0.360	0.360	16,598,160
2025-03-13	0.355	0.355	0.335	0.350	0.350	16,986,000
2025-03-12	0.365	0.365	0.350	0.355	0.355	8,218,000
2025-03-11	0.365	0.365	0.350	0.360	0.360	15,186,000
2025-03-10	0.400	0.400	0.350	0.380	0.380	39,380,000
2025-03-07	0.450	0.450	0.415	0.430	0.430	104,496,000
2025-03-06	0.495	0.520	0.450	0.450	0.450	229,836,000
2025-03-05	0.510	0.520	0.470	0.485	0.485	82,246,000
2025-03-04	0.580	0.590	0.485	0.495	0.495	131,794,000
2025-03-03	0.580	0.690	0.540	0.550	0.550	284,494,000
2025-02-28	0.455	0.630	0.440	0.560	0.560	483,976,000
2025-02-27	0.400	0.520	0.400	0.455	0.455	195,870,000
2025-02-26	0.350	0.400	0.350	0.395	0.395	48,062,000
2025-02-25	0.355	0.360	0.345	0.350	0.350	9,744,000
2025-02-24	0.340	0.360	0.330	0.355	0.355	36,324,000
2025-02-21	0.345	0.350	0.330	0.335	0.335	18,453,000
2025-02-20	0.365	0.365	0.340	0.340	0.340	26,494,000
2025-02-19	0.380	0.380	0.360	0.360	0.360	38,944,000
2025-02-18	0.380	0.385	0.370	0.375	0.375	16,346,000
2025-02-17	0.385	0.400	0.370	0.375	0.375	42,998,000
2025-02-14	0.380	0.385	0.370	0.380	0.380	26,860,000
2025-02-13	0.390	0.415	0.370	0.370	0.370	72,406,000
2025-02-12	0.345	0.405	0.345	0.390	0.390	97,794,000
2025-02-11	0.365	0.365	0.345	0.345	0.345	9,730,000

← NewerPage 7 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.