Lai Fung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.550	2.550	2.550	2.550	2.550	1,200
2023-08-17	2.550	2.550	2.550	2.550	2.550	4,000
2023-08-16	2.200	2.330	2.200	2.330	2.330	11,200
2023-08-15	2.950	2.950	2.950	2.950	2.950	2,800
2023-08-14	2.950	2.950	2.950	2.950	2.950	400
2023-08-11	2.950	2.950	2.950	2.950	2.950	0
2023-08-10	2.950	2.950	2.950	2.950	2.950	0
2023-08-09	2.950	2.950	2.950	2.950	2.950	0
2023-08-08	2.950	2.950	2.950	2.950	2.950	0
2023-08-07	2.950	2.950	2.950	2.950	2.950	0
2023-08-04	2.950	2.950	2.950	2.950	2.950	0
2023-08-03	2.950	2.950	2.950	2.950	2.950	0
2023-08-02	2.950	2.950	2.950	2.950	2.950	0
2023-08-01	2.950	2.950	2.950	2.950	2.950	0
2023-07-31	2.950	2.950	2.950	2.950	2.950	0
2023-07-28	2.950	2.950	2.950	2.950	2.950	0
2023-07-27	2.950	2.950	2.950	2.950	2.950	0
2023-07-26	2.950	2.950	2.950	2.950	2.950	0
2023-07-25	2.920	2.920	2.920	2.920	2.920	0
2023-07-24	2.920	2.920	2.920	2.920	2.920	0
2023-07-21	2.920	2.920	2.920	2.920	2.920	0
2023-07-20	2.920	2.920	2.920	2.920	2.920	0
2023-07-19	2.920	2.920	2.920	2.920	2.920	0
2023-07-18	2.920	2.920	2.920	2.920	2.920	0
2023-07-14	2.920	2.920	2.920	2.920	2.920	0
2023-07-13	2.920	2.920	2.920	2.920	2.920	0
2023-07-12	2.920	2.920	2.920	2.920	2.920	0
2023-07-11	2.920	2.920	2.920	2.920	2.920	0
2023-07-10	2.920	2.920	2.920	2.920	2.920	0
2023-07-07	2.920	2.920	2.920	2.920	2.920	0
2023-07-06	2.920	2.920	2.920	2.920	2.920	0
2023-07-05	2.900	2.920	2.900	2.920	2.920	30,860
2023-07-04	2.850	2.850	2.850	2.850	2.850	0
2023-07-03	2.850	2.850	2.850	2.850	2.850	0
2023-06-30	2.850	2.850	2.850	2.850	2.850	0
2023-06-29	2.800	2.850	2.800	2.850	2.850	2,800
2023-06-28	2.800	2.800	2.800	2.800	2.800	9,200
2023-06-27	2.700	2.700	2.700	2.700	2.700	0
2023-06-26	2.700	2.700	2.700	2.700	2.700	0
2023-06-23	2.600	2.600	2.600	2.600	2.600	0
2023-06-21	2.300	2.350	2.300	2.350	2.350	400
2023-06-20	2.500	2.500	2.500	2.500	2.500	0
2023-06-19	2.500	2.500	2.500	2.500	2.500	0
2023-06-16	2.500	2.500	2.500	2.500	2.500	0
2023-06-15	2.450	2.450	2.450	2.450	2.450	0
2023-06-14	2.500	2.500	2.460	2.460	2.460	28,400
2023-06-13	2.680	2.680	2.680	2.680	2.680	0
2023-06-12	2.610	2.750	2.580	2.750	2.750	8,400
2023-06-09	2.870	2.870	2.870	2.870	2.870	0
2023-06-08	2.870	2.870	2.870	2.870	2.870	0
2023-06-07	2.870	2.870	2.870	2.870	2.870	0
2023-06-06	2.870	2.870	2.870	2.870	2.870	0
2023-06-05	2.880	2.880	2.880	2.880	2.880	0
2023-06-02	2.880	2.880	2.880	2.880	2.880	0
2023-06-01	2.880	2.880	2.880	2.880	2.880	0
2023-05-31	2.880	2.880	2.880	2.880	2.880	0
2023-05-30	2.990	2.990	2.990	2.990	2.990	0
2023-05-29	3.000	3.000	3.000	3.000	3.000	0
2023-05-25	3.000	3.000	3.000	3.000	3.000	0
2023-05-24	3.000	3.000	3.000	3.000	3.000	0

← NewerPage 14 of 21 · 1,229 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.