Lai Fung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	3.750	3.900	3.690	3.900	3.900	9,200
2022-11-21	4.090	4.090	4.090	4.090	4.090	0
2022-11-18	4.090	4.090	4.090	4.090	4.090	38,000
2022-11-17	4.210	4.210	3.700	4.000	4.000	4,400
2022-11-16	4.580	4.580	4.580	4.580	4.580	0
2022-11-15	4.590	4.600	4.590	4.600	4.600	39,600
2022-11-14	6.100	6.100	4.430	4.990	4.990	51,200
2022-11-11	5.990	5.990	5.990	5.990	5.990	0
2022-11-10	6.800	6.800	6.800	6.800	6.800	0
2022-11-09	6.800	6.800	6.800	6.800	6.800	0
2022-11-08	6.800	6.800	6.800	6.800	6.800	0
2022-11-07	6.800	6.800	6.800	6.800	6.800	0
2022-11-04	6.800	6.800	6.800	6.800	6.800	0
2022-11-03	6.800	6.800	6.800	6.800	6.800	0
2022-11-02	6.800	6.800	6.800	6.800	6.800	0
2022-11-01	6.800	6.800	6.800	6.800	6.800	0
2022-10-31	6.800	6.800	6.800	6.800	6.800	0
2022-10-28	6.800	6.800	6.800	6.800	6.800	0
2022-10-27	6.800	6.800	6.800	6.800	6.800	0
2022-10-26	6.800	6.800	6.800	6.800	6.800	0
2022-10-25	6.800	6.800	6.800	6.800	6.800	0
2022-10-24	6.800	6.800	6.800	6.800	6.800	0
2022-10-21	6.800	6.800	6.800	6.800	6.800	0
2022-10-20	6.800	6.800	6.800	6.800	6.800	0
2022-10-19	6.800	6.800	6.800	6.800	6.800	0
2022-10-18	6.800	6.800	6.800	6.800	6.800	0
2022-10-17	6.800	6.800	6.800	6.800	6.800	0
2022-10-14	6.800	6.800	6.800	6.800	6.800	0
2022-10-13	6.800	6.800	6.800	6.800	6.800	0
2022-10-12	6.800	6.800	6.800	6.800	6.800	0
2022-10-11	6.800	6.800	6.800	6.800	6.800	0
2022-10-10	6.800	6.800	6.800	6.800	6.800	0
2022-10-07	6.800	6.800	6.800	6.800	6.800	0
2022-10-06	6.800	6.800	6.800	6.800	6.800	0
2022-10-05	6.800	6.800	6.800	6.800	6.800	0
2022-10-03	6.800	6.800	6.800	6.800	6.800	0
2022-09-30	6.800	6.800	6.800	6.800	6.800	0
2022-09-29	6.800	6.800	6.800	6.800	6.800	0
2022-09-28	6.800	6.800	6.800	6.800	6.800	0
2022-09-27	6.800	6.800	6.800	6.800	6.800	0
2022-09-26	6.800	6.800	6.800	6.800	6.800	0
2022-09-23	6.800	6.800	6.800	6.800	6.800	0
2022-09-22	6.800	6.800	6.800	6.800	6.800	0
2022-09-21	6.800	6.800	6.800	6.800	6.800	0
2022-09-20	6.800	6.800	6.800	6.800	6.800	0
2022-09-19	6.800	6.800	6.800	6.800	6.800	0
2022-09-16	6.800	6.800	6.800	6.800	6.800	0
2022-09-15	6.800	6.800	6.800	6.800	6.800	0
2022-09-14	6.800	6.800	6.800	6.800	6.800	0
2022-09-13	6.800	6.800	6.800	6.800	6.800	0
2022-09-09	6.800	6.800	6.800	6.800	6.800	0
2022-09-08	6.800	6.800	6.800	6.800	6.800	0
2022-09-07	6.800	6.800	6.800	6.800	6.800	0
2022-09-06	6.800	6.800	6.800	6.800	6.800	0
2022-09-05	6.800	6.800	6.800	6.800	6.800	0
2022-09-02	6.800	6.800	6.800	6.800	6.800	0
2022-09-01	6.800	6.800	6.800	6.800	6.800	0
2022-08-31	6.800	6.800	6.800	6.800	6.800	0
2022-08-30	6.800	6.800	6.800	6.800	6.800	0
2022-08-29	6.800	6.800	6.800	6.800	6.800	0

← NewerPage 17 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.