Lai Fung Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-05-14 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-05-13 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-05-10 | 1.890 | 1.960 | 1.870 | 1.870 | 1.870 | 44,400 |
| 2024-05-09 | 1.800 | 1.830 | 1.800 | 1.830 | 1.830 | 11,804 |
| 2024-05-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 10,000 |
| 2024-05-07 | 1.730 | 1.730 | 1.710 | 1.730 | 1.730 | 8,000 |
| 2024-05-06 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-05-03 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-05-02 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 11,200 |
| 2024-04-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-04-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-04-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 6,000 |
| 2024-04-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-04-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-04-23 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 3,400 |
| 2024-04-22 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-04-19 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-04-18 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-04-17 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-04-16 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-04-15 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-04-12 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-04-11 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 3,200 |
| 2024-04-10 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-04-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-04-08 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2024-04-05 | 1.300 | 1.340 | 1.300 | 1.340 | 1.340 | 1,000 |
| 2024-04-03 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-04-02 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-03-28 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-03-27 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2024-03-26 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-03-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 400 |
| 2024-03-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-03-21 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-03-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-03-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-03-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,200 |
| 2024-03-15 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-03-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 16,800 |
| 2024-03-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-03-12 | 1.600 | 1.600 | 1.520 | 1.600 | 1.600 | 16,400 |
| 2024-03-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-03-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-03-07 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-03-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-03-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-03-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-03-01 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-02-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-02-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-02-27 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-02-26 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-02-23 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-02-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-02-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-02-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-02-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-02-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
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.