Lai Fung Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-03-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-02-28 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2022-02-25 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2022-02-24 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2022-02-23 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2022-02-22 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2022-02-21 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2022-02-18 | 5.210 | 5.930 | 5.210 | 5.720 | 5.720 | 12,080 |
| 2022-02-17 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2022-02-16 | 5.800 | 5.800 | 5.690 | 5.690 | 5.690 | 24,800 |
| 2022-02-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2022-02-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2022-02-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2022-02-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2022-02-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 10,000 |
| 2022-02-08 | 5.920 | 5.920 | 5.780 | 5.780 | 5.780 | 15,600 |
| 2022-02-07 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 800 |
| 2022-02-04 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-01-31 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-01-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-01-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-01-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,000 |
| 2022-01-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 4,000 |
| 2022-01-24 | 5.650 | 5.990 | 5.650 | 5.990 | 5.990 | 14,220 |
| 2022-01-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 400 |
| 2022-01-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,200 |
| 2022-01-19 | 5.930 | 5.940 | 5.820 | 5.940 | 5.940 | 8,400 |
| 2022-01-18 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2022-01-17 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 1,600 |
| 2022-01-14 | 5.380 | 5.380 | 5.180 | 5.180 | 5.180 | 134,400 |
| 2022-01-13 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2022-01-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-01-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-01-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-01-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,276 |
| 2022-01-06 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2022-01-05 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2022-01-04 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2022-01-03 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2021-12-31 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2021-12-30 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 180,000 |
| 2021-12-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2021-12-28 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2021-12-24 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2021-12-23 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2021-12-22 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 4,000 |
| 2021-12-21 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2021-12-20 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 400 |
| 2021-12-17 | 5.200 | 5.200 | 5.020 | 5.020 | 5.020 | 2,400 |
| 2021-12-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2021-12-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2021-12-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2021-12-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2021-12-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2021-12-09 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2021-12-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2021-12-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2021-12-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2021-12-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 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.