Lung Kee Bermuda Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	2.600	2.600	2.520	2.550	1.688	262,000
2023-01-06	2.800	2.830	2.740	2.750	1.820	18,000
2023-01-05	2.730	2.800	2.700	2.800	1.853	44,000
2023-01-04	2.630	2.750	2.630	2.740	1.814	48,000
2022-12-30	2.620	2.810	2.610	2.700	1.787	104,000
2022-12-29	2.610	2.610	2.610	2.610	1.728	10,240
2022-12-28	2.700	2.700	2.610	2.610	1.728	68,000
2022-12-20	2.740	2.740	2.620	2.620	1.734	14,000
2022-12-16	2.660	2.660	2.610	2.610	1.728	10,000
2022-12-15	2.740	2.740	2.660	2.720	1.801	112,000
2022-12-14	2.690	2.690	2.600	2.660	1.761	48,000
2022-12-13	2.600	2.660	2.530	2.600	1.721	40,000
2022-12-12	2.600	2.630	2.600	2.630	1.741	22,000
2022-12-09	2.490	2.550	2.480	2.530	1.675	58,000
2022-12-08	2.660	2.700	2.660	2.680	1.774	74,000
2022-12-06	2.640	2.730	2.640	2.660	1.761	282,000
2022-12-02	2.600	2.600	2.500	2.570	1.701	66,000
2022-12-01	2.480	2.490	2.480	2.490	1.648	18,000
2022-11-28	2.450	2.450	2.450	2.450	1.622	70,814
2022-11-24	2.500	2.500	2.400	2.420	1.602	230,000
2022-11-23	2.690	2.690	2.500	2.500	1.655	44,000
2022-11-22	2.510	2.510	2.500	2.500	1.655	52,000
2022-11-21	2.600	2.600	2.450	2.520	1.668	8,000
2022-11-18	2.600	2.600	2.600	2.600	1.721	136,000
2022-11-17	2.500	2.600	2.430	2.600	1.721	22,000
2022-11-16	2.710	2.710	2.440	2.560	1.695	24,000
2022-11-15	2.490	2.740	2.490	2.720	1.801	40,000
2022-11-14	2.500	2.500	2.500	2.500	1.655	68,000
2022-11-11	2.500	2.500	2.500	2.500	1.655	4,000
2022-11-10	2.410	2.410	2.350	2.400	1.589	54,000
2022-11-09	2.420	2.420	2.410	2.420	1.602	44,000
2022-11-08	2.500	2.500	2.420	2.420	1.602	26,000
2022-11-07	2.490	2.500	2.490	2.500	1.655	26,000
2022-11-04	2.500	2.500	2.410	2.420	1.602	36,000
2022-11-03	2.470	2.470	2.400	2.400	1.589	4,000
2022-11-02	2.470	2.470	2.470	2.470	1.635	4,000
2022-10-31	2.400	2.400	2.400	2.400	1.589	20,000
2022-10-28	2.420	2.470	2.400	2.410	1.595	26,000
2022-10-27	2.400	2.400	2.400	2.400	1.589	50,000
2022-10-25	2.450	2.450	2.430	2.430	1.609	10,000
2022-10-24	2.310	2.400	2.300	2.400	1.589	42,000
2022-10-21	2.340	2.340	2.310	2.310	1.529	54,000
2022-10-20	2.330	2.410	2.330	2.330	1.542	22,000
2022-10-19	2.350	2.350	2.310	2.320	1.536	4,000
2022-10-18	2.360	2.360	2.310	2.310	1.529	6,000
2022-10-17	2.300	2.350	2.300	2.350	1.556	62,000
2022-10-14	2.320	2.320	2.300	2.300	1.523	12,000
2022-10-13	2.350	2.350	2.310	2.310	1.529	20,000
2022-10-12	2.310	2.310	2.300	2.310	1.529	22,000
2022-10-11	2.430	2.430	2.310	2.320	1.536	14,000
2022-10-10	2.400	2.400	2.400	2.400	1.589	2,000
2022-10-07	2.370	2.400	2.370	2.400	1.589	48,000
2022-10-06	2.340	2.340	2.340	2.340	1.549	44,000
2022-10-05	2.300	2.340	2.210	2.340	1.549	136,000
2022-10-03	2.220	2.220	2.200	2.210	1.463	20,000
2022-09-30	2.240	2.260	2.190	2.260	1.496	222,000
2022-09-29	2.280	2.280	2.260	2.260	1.496	60,000
2022-09-28	2.340	2.340	2.260	2.270	1.503	84,000
2022-09-27	2.400	2.400	2.280	2.370	1.569	146,000
2022-09-26	2.500	2.500	2.420	2.420	1.602	12,000

← NewerPage 14 of 18 · 1,055 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0800 HKD
2026-05-22	0.1200 HKD
2025-09-05	0.0800 HKD
2025-05-23	0.1200 HKD
2024-09-09	0.0500 HKD
2024-05-31	0.0500 HKD
2023-09-08	0.0500 HKD
2023-06-02	0.0600 HKD
2022-09-09	0.0600 HKD
2022-06-06	0.2000 HKD
2021-09-10	0.1500 HKD
2021-06-04	0.1800 HKD
2020-09-11	0.1000 HKD
2020-06-05	0.1100 HKD
2019-09-10	0.1100 HKD
2019-06-13	0.1200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.