Lai Fung Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2022-05-31 | 6.200 | 7.000 | 6.200 | 6.800 | 6.800 | 21,800 |
| 2022-05-30 | 5.350 | 6.550 | 5.350 | 6.200 | 6.200 | 122,600 |
| 2022-05-27 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2022-05-26 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2022-05-25 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 902 |
| 2022-05-24 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 4,800 |
| 2022-05-23 | 5.000 | 5.400 | 5.000 | 5.190 | 5.190 | 33,200 |
| 2022-05-20 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 0 |
| 2022-05-19 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-05-18 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-05-17 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-05-16 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-05-13 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-05-12 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-05-11 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-05-10 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-05-06 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-05-05 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-05-04 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-05-03 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-04-29 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-04-28 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-04-27 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-04-26 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-04-25 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-04-22 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-04-21 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-04-20 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-04-19 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-04-14 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-04-13 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-04-12 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-04-11 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-04-08 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-04-07 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-04-06 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-04-04 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-04-01 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-03-31 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-03-30 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-03-29 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-03-28 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-03-25 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-03-24 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-03-23 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-03-22 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-03-21 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-03-18 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-03-17 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-03-16 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-03-15 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-03-14 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-03-11 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-03-10 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 2,000 |
| 2022-03-09 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 4,400 |
| 2022-03-08 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2022-03-07 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2022-03-04 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-03-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 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.