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
2024-11-08	0.800	0.810	0.750	0.760	0.760	16,354,000
2024-11-07	0.740	0.820	0.730	0.790	0.790	56,474,000
2024-11-06	0.760	0.780	0.720	0.750	0.750	20,816,000
2024-11-05	0.720	0.770	0.710	0.760	0.760	27,588,000
2024-11-04	0.720	0.730	0.690	0.730	0.730	11,236,000
2024-11-01	0.720	0.740	0.690	0.720	0.720	13,996,000
2024-10-31	0.720	0.770	0.700	0.720	0.720	53,550,000
2024-10-30	0.710	0.750	0.710	0.710	0.710	10,882,000
2024-10-29	0.760	0.760	0.700	0.720	0.720	10,030,000
2024-10-28	0.680	0.810	0.680	0.740	0.740	40,374,000
2024-10-25	0.680	0.690	0.670	0.680	0.680	5,326,000
2024-10-24	0.690	0.690	0.660	0.680	0.680	6,260,000
2024-10-23	0.690	0.720	0.680	0.690	0.690	19,116,000
2024-10-22	0.670	0.700	0.670	0.690	0.690	13,184,000
2024-10-21	0.690	0.710	0.660	0.680	0.680	24,694,000
2024-10-18	0.640	0.700	0.630	0.670	0.670	23,764,000
2024-10-17	0.730	0.750	0.630	0.630	0.630	53,770,000
2024-10-16	0.710	0.760	0.700	0.760	0.760	60,244,000
2024-10-15	0.720	0.730	0.670	0.680	0.680	24,502,000
2024-10-14	0.750	0.760	0.700	0.740	0.740	31,816,000
2024-10-10	0.750	0.790	0.720	0.730	0.730	36,380,000
2024-10-09	0.810	0.840	0.700	0.730	0.730	44,234,000
2024-10-08	1.000	1.000	0.760	0.810	0.810	93,766,000
2024-10-07	0.960	1.000	0.900	0.980	0.980	21,006,027
2024-10-04	0.900	0.960	0.860	0.940	0.940	17,418,000
2024-10-03	1.180	1.190	0.850	0.920	0.920	24,510,000
2024-10-02	0.830	1.100	0.830	1.090	1.090	74,329,973
2024-09-30	0.810	0.920	0.780	0.820	0.820	110,782,000
2024-09-27	0.660	0.710	0.620	0.710	0.710	74,680,000
2024-09-26	0.500	0.620	0.500	0.610	0.610	76,148,000
2024-09-25	0.550	0.570	0.495	0.495	0.495	40,398,000
2024-09-24	0.470	0.550	0.470	0.520	0.520	42,100,000
2024-09-23	0.465	0.485	0.445	0.460	0.460	17,260,000
2024-09-20	0.455	0.485	0.440	0.475	0.475	46,902,000
2024-09-19	0.440	0.465	0.440	0.455	0.455	20,484,000
2024-09-17	0.440	0.440	0.415	0.425	0.425	14,000
2024-09-16	0.450	0.450	0.435	0.440	0.440	36,000
2024-09-13	0.455	0.460	0.425	0.435	0.435	9,748,000
2024-09-12	0.455	0.460	0.445	0.450	0.450	3,466,000
2024-09-11	0.450	0.455	0.445	0.450	0.450	3,020,000
2024-09-10	0.475	0.475	0.450	0.455	0.455	4,942,000
2024-09-09	0.490	0.490	0.465	0.470	0.470	3,848,000
2024-09-05	0.490	0.500	0.490	0.495	0.495	2,922,000
2024-09-04	0.500	0.510	0.485	0.485	0.485	3,564,000
2024-09-03	0.495	0.520	0.495	0.500	0.500	3,098,000
2024-09-02	0.530	0.530	0.495	0.495	0.495	6,650,000
2024-08-30	0.480	0.560	0.470	0.530	0.530	35,988,000
2024-08-29	0.465	0.480	0.465	0.475	0.475	1,968,000
2024-08-28	0.480	0.485	0.445	0.470	0.470	22,192,000
2024-08-27	0.500	0.500	0.480	0.485	0.485	3,044,000
2024-08-26	0.495	0.500	0.485	0.490	0.490	4,956,000
2024-08-23	0.495	0.500	0.490	0.495	0.495	2,648,000
2024-08-22	0.495	0.510	0.490	0.495	0.495	3,998,000
2024-08-21	0.500	0.500	0.490	0.495	0.495	3,506,000
2024-08-20	0.500	0.510	0.500	0.500	0.500	1,634,000
2024-08-19	0.500	0.510	0.495	0.500	0.500	2,274,519
2024-08-16	0.510	0.510	0.495	0.500	0.500	4,298,000
2024-08-15	0.500	0.520	0.500	0.510	0.510	8,194,000
2024-08-14	0.500	0.510	0.495	0.500	0.500	3,166,000
2024-08-13	0.500	0.510	0.485	0.500	0.500	8,072,000

← NewerPage 9 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.