Lai Fung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.720	0.720	0.720	0.720	0.720	6,400
2026-07-28	0.720	0.720	0.720	0.720	0.720	34,800
2026-07-27	0.720	0.720	0.720	0.720	0.720	18,800
2026-07-24	0.720	0.720	0.720	0.720	0.720	0
2026-07-23	0.700	0.720	0.700	0.720	0.720	12,520
2026-07-22	0.720	0.720	0.720	0.720	0.720	10,000
2026-07-21	0.740	0.740	0.740	0.740	0.740	0
2026-07-20	0.740	0.740	0.740	0.740	0.740	0
2026-07-17	0.830	0.850	0.740	0.740	0.740	45,949
2026-07-16	0.730	0.730	0.730	0.730	0.730	0
2026-07-15	0.730	0.730	0.730	0.730	0.730	0
2026-07-14	0.730	0.730	0.730	0.730	0.730	0
2026-07-13	0.700	0.730	0.700	0.730	0.730	10,400
2026-07-10	0.730	0.730	0.730	0.730	0.730	0
2026-07-09	0.730	0.730	0.730	0.730	0.730	0
2026-07-08	0.730	0.730	0.730	0.730	0.730	0
2026-07-07	0.730	0.730	0.730	0.730	0.730	0
2026-07-06	0.740	0.740	0.730	0.730	0.730	20,000
2026-07-03	0.750	0.750	0.750	0.750	0.750	0
2026-07-02	0.750	0.750	0.750	0.750	0.750	0
2026-06-30	0.750	0.750	0.750	0.750	0.750	0
2026-06-29	0.750	0.750	0.750	0.750	0.750	0
2026-06-26	0.750	0.850	0.750	0.750	0.750	266
2026-06-25	0.740	0.740	0.740	0.740	0.740	0
2026-06-24	0.710	0.720	0.710	0.720	0.720	5,241
2026-06-23	0.780	0.780	0.780	0.780	0.780	0
2026-06-22	0.780	0.780	0.780	0.780	0.780	400
2026-06-18	0.820	0.820	0.700	0.800	0.800	38,132
2026-06-17	0.820	0.820	0.820	0.820	0.820	0
2026-06-16	0.820	0.820	0.820	0.820	0.820	0
2026-06-15	0.820	0.820	0.820	0.820	0.820	0
2026-06-12	0.820	0.820	0.820	0.820	0.820	0
2026-06-11	0.820	0.820	0.820	0.820	0.820	0
2026-06-10	0.820	0.820	0.820	0.820	0.820	0
2026-06-09	0.850	0.850	0.820	0.820	0.820	7,600
2026-06-08	0.900	0.900	0.900	0.900	0.900	0
2026-06-05	0.900	0.900	0.900	0.900	0.900	29,200
2026-06-04	0.850	0.850	0.850	0.850	0.850	23,750
2026-06-03	0.880	0.880	0.880	0.880	0.880	0
2026-06-02	0.880	0.880	0.880	0.880	0.880	0
2026-06-01	0.880	0.880	0.880	0.880	0.880	0
2026-05-29	0.880	0.880	0.880	0.880	0.880	0
2026-05-28	0.880	0.880	0.880	0.880	0.880	0
2026-05-27	0.880	0.880	0.880	0.880	0.880	0
2026-05-26	0.880	0.880	0.880	0.880	0.880	1,200
2026-05-22	0.810	0.880	0.810	0.880	0.880	20,800
2026-05-21	1.020	1.020	1.020	1.020	1.020	0
2026-05-20	1.020	1.020	1.020	1.020	1.020	0
2026-05-19	1.020	1.020	1.020	1.020	1.020	0
2026-05-18	1.020	1.020	1.020	1.020	1.020	0
2026-05-15	1.100	1.110	1.020	1.020	1.020	21,200
2026-05-14	1.100	1.110	1.070	1.070	1.070	21,200
2026-05-13	0.960	0.960	0.960	0.960	0.960	20,000
2026-05-12	0.960	0.960	0.960	0.960	0.960	20,000
2026-05-11	0.960	0.960	0.960	0.960	0.960	0
2026-05-08	0.960	0.960	0.960	0.960	0.960	0
2026-05-07	0.960	0.960	0.960	0.960	0.960	20,000
2026-05-06	0.960	0.960	0.960	0.960	0.960	20,000
2026-05-05	0.960	0.960	0.960	0.960	0.960	0
2026-05-04	0.960	0.960	0.960	0.960	0.960	0

← NewerPage 2 of 5 · 246 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.