Lai Fung Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2023-02-21 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2023-02-20 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2023-02-17 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2023-02-16 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2023-02-15 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2023-02-14 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2023-02-13 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2023-02-10 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2023-02-09 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2023-02-08 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2023-02-07 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 8,000 |
| 2023-02-06 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 1,000 |
| 2023-02-03 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-02-02 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-02-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 18,800 |
| 2023-01-31 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2023-01-30 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2023-01-27 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2023-01-26 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 12,000 |
| 2023-01-20 | 2.900 | 2.950 | 2.900 | 2.950 | 2.950 | 1,200 |
| 2023-01-19 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2023-01-18 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2023-01-17 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2023-01-16 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2023-01-13 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2023-01-12 | 2.700 | 2.800 | 2.680 | 2.800 | 2.800 | 3,600 |
| 2023-01-11 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2023-01-10 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-01-09 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-01-06 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 3,600 |
| 2023-01-05 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-01-04 | 3.100 | 3.100 | 2.800 | 2.850 | 2.850 | 20,800 |
| 2023-01-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-12-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-12-29 | 3.100 | 3.180 | 3.100 | 3.100 | 3.100 | 38,000 |
| 2022-12-28 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2022-12-23 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2022-12-22 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2022-12-21 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2022-12-20 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2022-12-19 | 3.360 | 3.360 | 3.350 | 3.350 | 3.350 | 400 |
| 2022-12-16 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2022-12-15 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2022-12-14 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2022-12-13 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2022-12-12 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2022-12-09 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2022-12-08 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2022-12-07 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2022-12-06 | 3.100 | 3.380 | 3.100 | 3.370 | 3.370 | 5,600 |
| 2022-12-05 | 3.370 | 3.370 | 3.100 | 3.100 | 3.100 | 81,200 |
| 2022-12-02 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2022-12-01 | 3.460 | 3.460 | 3.370 | 3.370 | 3.370 | 14,000 |
| 2022-11-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-11-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 8,400 |
| 2022-11-28 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2022-11-25 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 2,800 |
| 2022-11-24 | 3.450 | 3.800 | 3.450 | 3.800 | 3.800 | 52,000 |
| 2022-11-23 | 3.700 | 3.700 | 3.400 | 3.550 | 3.550 | 27,200 |
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.