Lee Kee Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.290	0.290	0.285	0.285	0.272	20,000
2021-12-01	0.290	0.290	0.290	0.290	0.277	0
2021-11-30	0.290	0.290	0.290	0.290	0.277	130,000
2021-11-29	0.300	0.300	0.300	0.300	0.287	0
2021-11-26	0.300	0.300	0.300	0.300	0.287	178,000
2021-11-25	0.295	0.295	0.295	0.295	0.282	0
2021-11-24	0.300	0.300	0.295	0.295	0.282	130,000
2021-11-23	0.310	0.310	0.310	0.310	0.296	0
2021-11-22	0.310	0.310	0.310	0.310	0.296	0
2021-11-19	0.310	0.310	0.310	0.310	0.296	0
2021-11-18	0.310	0.310	0.310	0.310	0.296	0
2021-11-17	0.310	0.310	0.310	0.310	0.296	0
2021-11-16	0.300	0.310	0.300	0.310	0.296	100,000
2021-11-15	0.305	0.305	0.305	0.305	0.292	4,000
2021-11-12	0.315	0.325	0.315	0.320	0.306	8,000
2021-11-11	0.315	0.315	0.300	0.300	0.287	294,000
2021-11-10	0.320	0.320	0.320	0.320	0.306	0
2021-11-09	0.325	0.325	0.325	0.325	0.311	0
2021-11-08	0.325	0.325	0.325	0.325	0.311	0
2021-11-05	0.325	0.325	0.320	0.325	0.311	18,000
2021-11-04	0.305	0.305	0.305	0.305	0.292	20,000
2021-11-03	0.300	0.305	0.300	0.305	0.292	28,000
2021-11-02	0.315	0.320	0.305	0.305	0.292	276,000
2021-11-01	0.335	0.335	0.325	0.325	0.311	80,000
2021-10-29	0.355	0.355	0.355	0.355	0.339	0
2021-10-28	0.355	0.355	0.355	0.355	0.339	0
2021-10-27	0.355	0.355	0.355	0.355	0.339	0
2021-10-26	0.335	0.355	0.325	0.355	0.339	42,000
2021-10-25	0.355	0.355	0.355	0.355	0.339	0

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2022-08-30	0.0100 HKD
2021-08-25	0.0100 HKD

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