Lai Fung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.630	0.630	0.630	0.630	0.630	0
2026-10-22	0.630	0.630	0.630	0.630	0.630	0
2026-10-21	0.630	0.630	0.630	0.630	0.630	0
2026-10-20	0.635	0.635	0.630	0.630	0.630	15,200
2026-10-16	0.610	0.610	0.610	0.610	0.610	0
2026-10-15	0.610	0.610	0.610	0.610	0.610	0
2026-10-14	0.610	0.610	0.610	0.610	0.610	0
2026-10-13	0.610	0.610	0.610	0.610	0.610	0
2026-10-12	0.610	0.610	0.610	0.610	0.610	0
2026-10-09	0.610	0.610	0.610	0.610	0.610	1,200
2026-10-08	0.670	0.670	0.555	0.590	0.590	45,600
2026-10-07	0.690	0.690	0.690	0.690	0.690	247
2026-10-06	0.750	0.750	0.750	0.750	0.750	0
2026-10-05	0.750	0.750	0.750	0.750	0.750	0
2026-10-02	0.750	0.750	0.750	0.750	0.750	0
2026-09-30	0.750	0.750	0.750	0.750	0.750	0
2026-09-29	0.750	0.750	0.750	0.750	0.750	0
2026-09-28	0.745	0.750	0.745	0.750	0.750	10,000
2026-09-25	0.670	0.670	0.670	0.670	0.670	0
2026-09-24	0.670	0.670	0.670	0.670	0.670	0
2026-09-23	0.670	0.670	0.670	0.670	0.670	0
2026-09-22	0.685	0.685	0.670	0.670	0.670	0
2026-09-21	0.685	0.685	0.670	0.670	0.670	0
2026-09-18	0.685	0.685	0.670	0.670	0.670	53,600
2026-09-17	0.685	0.685	0.670	0.670	0.670	53,600
2026-09-16	0.670	0.670	0.670	0.670	0.670	0
2026-09-15	0.670	0.670	0.670	0.670	0.670	0
2026-09-14	0.670	0.670	0.670	0.670	0.670	0
2026-09-11	0.685	0.685	0.670	0.670	0.670	53,600
2026-09-10	0.685	0.685	0.685	0.685	0.685	0
2026-09-09	0.685	0.685	0.685	0.685	0.685	0
2026-09-08	0.685	0.685	0.685	0.685	0.685	0
2026-09-07	0.685	0.685	0.685	0.685	0.685	0
2026-09-04	0.685	0.685	0.685	0.685	0.685	0
2026-09-03	0.685	0.685	0.685	0.685	0.685	0
2026-09-02	0.685	0.685	0.685	0.685	0.685	0
2026-09-01	0.685	0.685	0.685	0.685	0.685	0
2026-08-31	0.685	0.685	0.685	0.685	0.685	0
2026-08-28	0.685	0.685	0.685	0.685	0.685	0
2026-08-27	0.685	0.685	0.685	0.685	0.685	7,600
2026-08-26	0.685	0.685	0.685	0.685	0.685	0
2026-08-25	0.685	0.685	0.685	0.685	0.685	0
2026-08-24	0.685	0.685	0.685	0.685	0.685	0
2026-08-21	0.685	0.685	0.685	0.685	0.685	0
2026-08-20	0.685	0.685	0.685	0.685	0.685	6,000
2026-08-19	0.685	0.685	0.685	0.685	0.685	0
2026-08-18	0.685	0.685	0.685	0.685	0.685	0
2026-08-17	0.685	0.685	0.685	0.685	0.685	0
2026-08-14	0.675	0.685	0.675	0.685	0.685	10,000
2026-08-13	0.675	0.675	0.675	0.675	0.675	10,000
2026-08-12	0.720	0.720	0.720	0.720	0.720	0
2026-08-11	0.720	0.720	0.720	0.720	0.720	0
2026-08-10	0.720	0.720	0.720	0.720	0.720	0
2026-08-07	0.720	0.720	0.720	0.720	0.720	0
2026-08-06	0.720	0.720	0.720	0.720	0.720	6,400
2026-08-05	0.720	0.720	0.720	0.720	0.720	6,400
2026-08-04	0.720	0.720	0.720	0.720	0.720	6,400
2026-08-03	0.720	0.720	0.720	0.720	0.720	0
2026-07-31	0.720	0.720	0.720	0.720	0.720	0
2026-07-30	0.720	0.720	0.720	0.720	0.720	0

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-12-27	0.2000 HKD

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