Landing International Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.680	1.760	1.680	1.700	1.220	13,048
2023-03-30	1.500	1.700	1.500	1.680	1.205	15,724
2023-03-29	1.640	1.700	1.600	1.680	1.205	36,358
2023-03-28	1.610	1.630	1.500	1.630	1.169	53,869
2023-03-27	1.530	1.610	1.350	1.350	0.968	3,847
2023-03-24	1.560	1.560	1.560	1.560	1.119	173
2023-03-23	1.550	1.590	1.550	1.550	1.112	78,956
2023-03-22	1.580	1.640	1.550	1.580	1.133	161,703
2023-03-21	1.670	1.670	1.610	1.620	1.162	145,366
2023-03-20	1.780	1.780	1.650	1.670	1.198	5,065
2023-03-17	1.710	1.800	1.600	1.720	1.234	164,438
2023-03-15	1.740	1.740	1.600	1.690	1.212	18,498
2023-03-14	1.720	1.750	1.600	1.720	1.234	3
2023-03-13	1.610	1.790	1.330	1.720	1.234	166,980
2023-03-10	1.730	1.790	1.680	1.710	1.227	82,971
2023-03-09	1.800	1.800	1.690	1.730	1.241	70,759
2023-03-08	1.800	1.800	1.790	1.800	1.291	102,877
2023-03-07	1.800	1.800	1.780	1.790	1.284	32,954
2023-03-06	1.770	1.800	1.730	1.750	1.255	56,638
2023-03-03	1.820	1.820	1.770	1.770	1.270	30,278
2023-03-02	1.890	1.890	1.770	1.780	1.277	229,340
2023-03-01	1.890	1.990	1.790	1.790	1.284	87,095
2023-02-28	1.860	2.000	1.790	1.900	1.363	94,315
2023-02-27	1.880	1.880	1.790	1.860	1.334	109,484
2023-02-24	1.900	1.900	1.880	1.880	1.349	11,710
2023-02-23	1.900	1.900	1.840	1.840	1.320	180,829
2023-02-22	1.820	1.890	1.820	1.880	1.349	36,760
2023-02-21	1.980	2.000	1.800	1.880	1.349	111,241
2023-02-20	1.790	1.980	1.790	1.940	1.392	326,529
2023-02-17	1.950	2.240	1.900	1.960	1.406	11,446,973
2023-02-16	1.900	1.980	1.780	1.780	1.277	340,915
2023-02-15	1.910	1.990	1.870	1.880	1.349	58,765
2023-02-14	1.910	1.950	1.910	1.910	1.370	4,126
2023-02-13	2.000	2.000	1.910	2.000	1.435	25,594
2023-02-10	2.000	2.030	1.950	2.000	1.435	35,636
2023-02-09	1.920	2.000	1.920	2.000	1.435	12,730
2023-02-08	2.000	2.050	1.920	2.040	1.463	323,853
2023-02-07	1.950	2.030	1.950	2.000	1.435	98,692
2023-02-06	1.850	1.950	1.850	1.950	1.399	29,483
2023-02-03	1.910	1.950	1.870	1.880	1.349	20,910
2023-02-02	2.000	2.050	1.950	1.950	1.399	161,759
2023-02-01	2.070	2.080	1.820	1.950	1.399	494,728
2023-01-31	2.090	2.100	2.050	2.050	1.471	22,976
2023-01-30	2.160	2.160	2.040	2.100	1.507	105,235
2023-01-27	2.120	2.160	2.040	2.160	1.550	134,774
2023-01-26	2.100	2.180	2.020	2.180	1.564	104,215
2023-01-20	2.090	2.110	2.050	2.060	1.478	110,070
2023-01-19	2.050	2.100	2.050	2.100	1.507	86,232
2023-01-18	2.220	2.220	2.050	2.100	1.507	302,608
2023-01-17	2.350	2.350	2.250	2.250	1.614	82,469
2023-01-16	2.600	2.600	2.280	2.430	1.743	104,884
2023-01-13	2.280	2.600	2.280	2.330	1.672	93,398
2023-01-12	2.480	2.480	2.250	2.280	1.636	127,652
2023-01-11	2.600	2.650	2.480	2.480	1.779	147,206
2023-01-10	2.500	2.600	2.500	2.500	1.793	72,097
2023-01-09	2.550	2.600	2.500	2.500	1.793	121,082
2023-01-06	2.600	2.650	2.550	2.550	1.829	46,169
2023-01-05	2.700	2.750	2.500	2.550	1.829	243,391
2023-01-04	2.950	3.000	2.650	2.700	1.937	186,962
2023-01-03	2.500	3.000	2.450	2.800	2.009	564,735

← NewerPage 15 of 20 · 1,179 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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