Landing International Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 2.850 | 3.150 | 2.500 | 2.500 | 1.793 | 1,011,872 |
| 2022-12-29 | 2.200 | 3.300 | 2.200 | 2.800 | 2.009 | 2,649,165 |
| 2022-12-28 | 2.050 | 2.150 | 1.970 | 2.100 | 1.507 | 191,019 |
| 2022-12-23 | 1.980 | 1.980 | 1.940 | 1.970 | 1.413 | 32,954 |
| 2022-12-22 | 1.850 | 1.980 | 1.800 | 1.900 | 1.363 | 114,586 |
| 2022-12-21 | 1.800 | 1.820 | 1.790 | 1.820 | 1.306 | 16,226 |
| 2022-12-20 | 1.680 | 1.750 | 1.680 | 1.750 | 1.255 | 1,840 |
| 2022-12-19 | 1.750 | 1.840 | 1.750 | 1.750 | 1.255 | 56 |
| 2022-12-16 | 1.720 | 1.730 | 1.720 | 1.730 | 1.241 | 5,353 |
| 2022-12-15 | 1.750 | 1.750 | 1.720 | 1.720 | 1.234 | 11,040 |
| 2022-12-14 | 1.780 | 1.780 | 1.740 | 1.780 | 1.277 | 2,342 |
| 2022-12-13 | 1.820 | 1.820 | 1.780 | 1.780 | 1.277 | 1,673 |
| 2022-12-12 | 1.820 | 1.820 | 1.800 | 1.800 | 1.291 | 2,345 |
| 2022-12-09 | 1.780 | 1.840 | 1.730 | 1.820 | 1.306 | 72,432 |
| 2022-12-08 | 1.720 | 1.770 | 1.700 | 1.770 | 1.270 | 113,081 |
| 2022-12-07 | 1.690 | 1.770 | 1.650 | 1.670 | 1.198 | 98,193 |
| 2022-12-06 | 1.620 | 1.720 | 1.620 | 1.700 | 1.220 | 132,151 |
| 2022-12-05 | 1.590 | 1.750 | 1.590 | 1.690 | 1.212 | 154,089 |
| 2022-12-02 | 1.610 | 1.660 | 1.560 | 1.610 | 1.155 | 41,485 |
| 2022-12-01 | 1.990 | 1.990 | 1.610 | 1.850 | 1.327 | 93,701 |
| 2022-11-30 | 1.580 | 1.580 | 1.400 | 1.450 | 1.040 | 13,884 |
| 2022-11-29 | 1.350 | 1.590 | 1.350 | 1.550 | 1.112 | 3,680 |
| 2022-11-28 | 1.400 | 1.440 | 1.400 | 1.440 | 1.033 | 2,816 |
| 2022-11-25 | 1.450 | 1.480 | 1.450 | 1.450 | 1.040 | 17,564 |
| 2022-11-24 | 1.480 | 1.490 | 1.440 | 1.450 | 1.040 | 8,573 |
| 2022-11-23 | 1.570 | 1.570 | 1.430 | 1.540 | 1.105 | 6,858 |
| 2022-11-22 | 1.640 | 1.640 | 1.300 | 1.370 | 0.983 | 15,445 |
| 2022-11-21 | 1.580 | 1.670 | 1.450 | 1.630 | 1.169 | 24,646 |
| 2022-11-18 | 1.600 | 1.670 | 1.600 | 1.640 | 1.177 | 31,811 |
| 2022-11-17 | 1.400 | 1.600 | 1.400 | 1.510 | 1.083 | 67,581 |
| 2022-11-16 | 1.490 | 1.490 | 1.410 | 1.420 | 1.019 | 5,423 |
| 2022-11-15 | 1.400 | 1.480 | 1.340 | 1.480 | 1.062 | 65,573 |
| 2022-11-14 | 1.340 | 1.400 | 1.330 | 1.370 | 0.983 | 75,276 |
| 2022-11-11 | 1.230 | 1.360 | 1.140 | 1.260 | 0.904 | 38,642 |
| 2022-11-10 | 1.270 | 1.280 | 1.120 | 1.140 | 0.818 | 85,145 |
| 2022-11-09 | 1.300 | 1.300 | 1.210 | 1.280 | 0.918 | 10,873 |
| 2022-11-08 | 1.350 | 1.370 | 1.330 | 1.340 | 0.961 | 18,233 |
| 2022-11-07 | 1.450 | 1.450 | 1.280 | 1.330 | 0.954 | 27,099 |
| 2022-11-04 | 1.350 | 1.350 | 1.280 | 1.280 | 0.918 | 67,584 |
| 2022-11-03 | 1.220 | 1.350 | 1.220 | 1.340 | 0.961 | 26,600 |
| 2022-11-02 | 1.350 | 1.420 | 1.170 | 1.400 | 1.004 | 46,838 |
| 2022-11-01 | 1.380 | 1.490 | 1.380 | 1.470 | 1.055 | 5,018 |
| 2022-10-31 | 1.380 | 1.380 | 1.380 | 1.380 | 0.990 | 1,171 |
| 2022-10-28 | 1.450 | 1.450 | 1.300 | 1.380 | 0.990 | 19,906 |
| 2022-10-27 | 1.450 | 1.500 | 1.450 | 1.450 | 1.040 | 40,816 |
| 2022-10-26 | 1.540 | 1.540 | 1.280 | 1.350 | 0.968 | 105,525 |
| 2022-10-25 | 1.520 | 1.530 | 1.500 | 1.520 | 1.090 | 46,643 |
| 2022-10-24 | 1.600 | 1.600 | 1.540 | 1.600 | 1.148 | 40,816 |
| 2022-10-21 | 1.680 | 1.680 | 1.670 | 1.670 | 1.198 | 4,517 |
| 2022-10-20 | 1.630 | 1.650 | 1.600 | 1.640 | 1.177 | 23,057 |
| 2022-10-19 | 1.730 | 1.730 | 1.630 | 1.690 | 1.212 | 60,109 |
| 2022-10-18 | 1.760 | 1.760 | 1.700 | 1.720 | 1.234 | 49,682 |
| 2022-10-17 | 1.710 | 1.740 | 1.710 | 1.740 | 1.248 | 20,074 |
| 2022-10-14 | 1.730 | 1.860 | 1.710 | 1.740 | 1.248 | 123,954 |
| 2022-10-13 | 1.630 | 1.720 | 1.630 | 1.720 | 1.234 | 167 |
| 2022-10-10 | 1.720 | 1.720 | 1.720 | 1.720 | 1.234 | 836 |
| 2022-10-07 | 1.720 | 1.720 | 1.650 | 1.650 | 1.184 | 25,762 |
| 2022-10-06 | 1.630 | 1.720 | 1.630 | 1.700 | 1.220 | 3,011 |
| 2022-10-05 | 1.730 | 1.730 | 1.630 | 1.700 | 1.220 | 49,543 |
| 2022-09-30 | 1.810 | 1.810 | 1.640 | 1.700 | 1.220 | 29,748 |
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.