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
2025-02-10	0.350	0.360	0.350	0.360	0.360	14,140,000
2025-02-07	0.340	0.355	0.340	0.350	0.350	21,574,000
2025-02-06	0.330	0.340	0.320	0.335	0.335	24,612,000
2025-02-05	0.360	0.360	0.335	0.340	0.340	12,816,000
2025-02-04	0.365	0.365	0.340	0.350	0.350	13,612,000
2025-02-03	0.365	0.365	0.345	0.365	0.365	4,112,000
2025-01-28	0.365	0.370	0.360	0.360	0.360	214,000
2025-01-27	0.360	0.380	0.360	0.365	0.365	19,112,000
2025-01-24	0.360	0.360	0.350	0.355	0.355	18,460,000
2025-01-23	0.370	0.385	0.355	0.355	0.355	27,374,000
2025-01-22	0.390	0.390	0.360	0.365	0.365	31,718,000
2025-01-21	0.350	0.440	0.350	0.385	0.385	158,604,000
2025-01-20	0.345	0.360	0.345	0.350	0.350	16,350,000
2025-01-17	0.325	0.345	0.320	0.340	0.340	14,892,000
2025-01-16	0.330	0.345	0.325	0.330	0.330	13,730,000
2025-01-15	0.330	0.335	0.320	0.325	0.325	8,142,000
2025-01-14	0.315	0.335	0.315	0.330	0.330	21,196,000
2025-01-13	0.315	0.330	0.310	0.315	0.315	41,888,000
2025-01-10	0.335	0.335	0.305	0.315	0.315	45,838,000
2025-01-09	0.345	0.375	0.330	0.335	0.335	62,186,000
2025-01-08	0.375	0.380	0.340	0.345	0.345	63,674,000
2025-01-07	0.375	0.385	0.365	0.380	0.380	17,246,000
2025-01-06	0.390	0.395	0.375	0.375	0.375	14,232,000
2025-01-03	0.400	0.400	0.385	0.385	0.385	19,004,000
2025-01-02	0.415	0.420	0.395	0.395	0.395	46,242,000
2024-12-31	0.430	0.435	0.410	0.420	0.420	23,244,000
2024-12-30	0.455	0.465	0.425	0.430	0.430	48,252,000
2024-12-27	0.455	0.465	0.440	0.450	0.450	14,590,000
2024-12-24	0.460	0.470	0.450	0.450	0.450	11,160,000
2024-12-23	0.475	0.475	0.460	0.460	0.460	12,530,000
2024-12-20	0.490	0.495	0.460	0.470	0.470	49,198,000
2024-12-19	0.490	0.500	0.480	0.485	0.485	20,716,000
2024-12-18	0.510	0.520	0.500	0.500	0.500	20,954,000
2024-12-17	0.520	0.530	0.500	0.510	0.510	17,734,000
2024-12-16	0.530	0.530	0.520	0.520	0.520	7,264,000
2024-12-13	0.560	0.560	0.520	0.530	0.530	30,798,000
2024-12-12	0.560	0.580	0.550	0.560	0.560	31,400,000
2024-12-11	0.560	0.590	0.550	0.560	0.560	47,116,000
2024-12-10	0.660	0.750	0.550	0.560	0.560	131,132,000
2024-12-09	0.540	0.600	0.530	0.590	0.590	13,052,000
2024-12-06	0.540	0.550	0.530	0.550	0.550	12,762,000
2024-12-05	0.550	0.550	0.530	0.540	0.540	5,084,000
2024-12-04	0.560	0.560	0.540	0.550	0.550	5,038,000
2024-12-03	0.570	0.570	0.540	0.560	0.560	12,648,000
2024-12-02	0.570	0.590	0.560	0.570	0.570	19,810,000
2024-11-29	0.560	0.590	0.550	0.570	0.570	10,022,000
2024-11-28	0.570	0.580	0.540	0.560	0.560	12,354,000
2024-11-27	0.570	0.580	0.550	0.570	0.570	11,294,000
2024-11-26	0.580	0.590	0.570	0.570	0.570	10,100,000
2024-11-25	0.590	0.600	0.560	0.580	0.580	9,278,000
2024-11-22	0.630	0.640	0.590	0.600	0.600	14,798,000
2024-11-21	0.660	0.660	0.620	0.630	0.630	7,036,000
2024-11-20	0.650	0.660	0.640	0.660	0.660	4,012,000
2024-11-19	0.650	0.660	0.630	0.640	0.640	4,920,000
2024-11-18	0.650	0.670	0.640	0.640	0.640	12,308,000
2024-11-15	0.660	0.680	0.640	0.640	0.640	7,574,000
2024-11-14	0.700	0.710	0.650	0.660	0.660	17,782,000
2024-11-13	0.690	0.700	0.660	0.680	0.680	7,662,186
2024-11-12	0.740	0.740	0.680	0.690	0.690	14,804,000
2024-11-11	0.760	0.760	0.710	0.730	0.730	16,334,000

← NewerPage 8 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.