Lung Kee Bermuda Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 3.730 | 3.770 | 3.700 | 3.700 | 2.261 | 66,000 |
| 2021-12-02 | 3.820 | 3.860 | 3.670 | 3.690 | 2.255 | 316,000 |
| 2021-12-01 | 3.870 | 3.880 | 3.800 | 3.800 | 2.322 | 110,000 |
| 2021-11-30 | 3.840 | 3.850 | 3.820 | 3.850 | 2.353 | 12,000 |
| 2021-11-29 | 3.850 | 3.880 | 3.840 | 3.840 | 2.347 | 76,000 |
| 2021-11-26 | 3.870 | 3.870 | 3.870 | 3.870 | 2.365 | 12,000 |
| 2021-11-25 | 3.880 | 3.880 | 3.870 | 3.880 | 2.371 | 76,000 |
| 2021-11-24 | 3.870 | 3.900 | 3.870 | 3.880 | 2.371 | 72,000 |
| 2021-11-23 | 3.840 | 3.850 | 3.840 | 3.840 | 2.347 | 36,000 |
| 2021-11-22 | 3.850 | 3.850 | 3.820 | 3.830 | 2.341 | 26,000 |
| 2021-11-19 | 3.860 | 3.880 | 3.830 | 3.880 | 2.371 | 342,000 |
| 2021-11-18 | 3.810 | 3.860 | 3.810 | 3.840 | 2.347 | 100,000 |
| 2021-11-17 | 3.830 | 3.890 | 3.810 | 3.880 | 2.371 | 48,000 |
| 2021-11-16 | 3.810 | 3.900 | 3.810 | 3.870 | 2.365 | 28,000 |
| 2021-11-15 | 3.880 | 3.950 | 3.810 | 3.880 | 2.371 | 110,000 |
| 2021-11-12 | 3.880 | 3.900 | 3.880 | 3.890 | 2.377 | 58,000 |
| 2021-11-11 | 3.840 | 3.960 | 3.840 | 3.880 | 2.371 | 273,000 |
| 2021-11-10 | 3.700 | 3.750 | 3.700 | 3.740 | 2.286 | 86,000 |
| 2021-11-09 | 3.630 | 3.700 | 3.630 | 3.700 | 2.261 | 212,000 |
| 2021-11-08 | 3.680 | 3.680 | 3.620 | 3.620 | 2.212 | 26,000 |
| 2021-11-05 | 3.620 | 3.640 | 3.620 | 3.640 | 2.225 | 100,000 |
| 2021-11-03 | 3.600 | 3.640 | 3.600 | 3.620 | 2.212 | 10,000 |
| 2021-11-02 | 3.650 | 3.650 | 3.600 | 3.600 | 2.200 | 82,000 |
| 2021-11-01 | 3.690 | 3.690 | 3.600 | 3.610 | 2.206 | 46,000 |
| 2021-10-29 | 3.560 | 3.650 | 3.560 | 3.650 | 2.231 | 34,000 |
| 2021-10-28 | 3.550 | 3.600 | 3.550 | 3.570 | 2.182 | 30,000 |
| 2021-10-27 | 3.600 | 3.600 | 3.540 | 3.560 | 2.176 | 48,000 |
| 2021-10-26 | 3.610 | 3.610 | 3.540 | 3.560 | 2.176 | 34,000 |
| 2021-10-25 | 3.610 | 3.610 | 3.550 | 3.560 | 2.176 | 44,000 |
| 2021-10-22 | 3.610 | 3.610 | 3.550 | 3.590 | 2.194 | 34,000 |
| 2021-10-21 | 3.600 | 3.610 | 3.550 | 3.610 | 2.206 | 88,000 |
| 2021-10-20 | 3.610 | 3.610 | 3.550 | 3.600 | 2.200 | 78,000 |
| 2021-10-19 | 3.550 | 3.600 | 3.520 | 3.560 | 2.176 | 88,000 |
| 2021-10-18 | 3.630 | 3.650 | 3.600 | 3.600 | 2.200 | 90,000 |
← NewerPage 18 of 18 · 1,054 trading days
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.