Landing International Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	1.810	1.810	1.640	1.700	1.220	29,748
2022-09-29	1.700	1.720	1.650	1.710	1.227	4,851
2022-09-28	1.700	1.740	1.650	1.700	1.220	29,193
2022-09-27	1.690	1.700	1.620	1.700	1.220	27,294
2022-09-26	1.660	1.830	1.660	1.680	1.205	49,849
2022-09-23	1.730	1.820	1.600	1.600	1.148	39,506
2022-09-22	1.610	1.630	1.600	1.600	1.148	2,342
2022-09-20	1.710	1.710	1.600	1.630	1.169	18,583
2022-09-19	1.610	1.610	1.610	1.610	1.155	3,346
2022-09-16	1.650	1.650	1.600	1.600	1.148	41,151
2022-09-15	1.680	1.690	1.680	1.690	1.212	1,005
2022-09-14	1.790	1.790	1.690	1.690	1.212	67,581
2022-09-13	1.680	1.680	1.680	1.680	1.205	41,318
2022-09-09	1.680	1.830	1.640	1.650	1.184	50,741
2022-09-07	1.810	1.810	1.800	1.800	1.291	10,706
2022-09-06	1.780	1.810	1.780	1.810	1.298	42,433
2022-09-05	1.730	1.780	1.730	1.780	1.277	33,651
2022-09-02	1.800	1.800	1.700	1.730	1.241	42,991
2022-09-01	1.830	1.890	1.800	1.800	1.291	18,568
2022-08-31	1.690	1.690	1.690	1.690	1.212	669
2022-08-29	1.680	1.690	1.680	1.690	1.212	5,855
2022-08-24	1.680	1.680	1.680	1.680	1.205	4,349
2022-08-23	1.710	1.710	1.650	1.680	1.205	33,261
2022-08-22	1.690	1.690	1.690	1.690	1.212	346
2022-08-19	1.690	1.750	1.690	1.750	1.255	11,375
2022-08-18	1.770	1.770	1.750	1.770	1.270	107,535
2022-08-17	1.770	1.930	1.770	1.770	1.270	73,603
2022-08-16	1.900	1.900	1.900	1.900	1.363	627
2022-08-15	2.090	2.090	1.950	1.950	1.399	29,190
2022-08-12	1.910	1.920	1.720	1.850	1.327	1,171
2022-08-11	1.900	1.920	1.810	1.860	1.334	22,025
2022-08-10	1.750	1.800	1.750	1.800	1.291	167
2022-08-09	1.680	1.920	1.680	1.920	1.377	5,396
2022-08-08	1.880	1.880	1.830	1.830	1.313	7,026
2022-08-05	1.910	1.910	1.810	1.810	1.298	979
2022-08-04	1.810	1.830	1.810	1.820	1.306	5,766
2022-08-03	1.860	1.910	1.820	1.860	1.334	77
2022-08-02	1.960	2.010	1.710	1.860	1.334	41,156
2022-08-01	1.870	1.880	1.850	1.860	1.334	30,278
2022-07-29	1.920	1.920	1.860	1.910	1.370	37,432
2022-07-28	1.900	1.910	1.900	1.910	1.370	18,415
2022-07-27	1.840	1.900	1.840	1.900	1.363	6,921
2022-07-26	1.980	1.980	1.820	1.840	1.320	162,756
2022-07-25	1.970	1.970	1.960	1.970	1.413	12,047
2022-07-22	1.990	2.050	1.970	1.970	1.413	21,582
2022-07-21	1.970	2.170	1.960	2.050	1.471	39,482
2022-07-20	2.050	2.050	1.930	2.050	1.471	74,439
2022-07-19	1.960	2.020	1.950	1.960	1.406	23,280
2022-07-18	2.100	2.100	1.980	1.980	1.420	5,570
2022-07-15	2.010	2.030	1.990	2.000	1.435	981,971
2022-07-14	2.000	2.030	1.920	2.030	1.456	47,011
2022-07-13	2.050	2.050	2.000	2.000	1.435	33,484
2022-07-12	2.070	2.080	2.020	2.030	1.456	88,127
2022-07-08	2.050	2.120	2.050	2.110	1.514	2,009
2022-07-07	2.050	2.050	2.010	2.010	1.442	13,886
2022-07-06	2.120	2.120	2.090	2.100	1.507	6,858
2022-07-05	2.040	2.210	2.040	2.050	1.471	41,962
2022-07-04	2.190	2.190	2.190	2.190	1.571	958
2022-06-30	2.180	2.200	2.180	2.200	1.578	2,685
2022-06-29	2.180	2.200	2.180	2.190	1.571	15,975

← NewerPage 17 of 20 · 1,180 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.