Lai Fung Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2021-12-01 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2021-11-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2021-11-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2021-11-26 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2021-11-25 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2021-11-24 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2021-11-23 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2021-11-22 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2021-11-19 | 5.480 | 5.700 | 5.480 | 5.700 | 5.700 | 20,280 |
| 2021-11-18 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 400 |
| 2021-11-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2021-11-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2021-11-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2021-11-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2021-11-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2021-11-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2021-11-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2021-11-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 12,000 |
| 2021-11-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2021-11-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2021-11-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2021-11-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2021-11-01 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2021-10-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2021-10-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2021-10-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2021-10-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2021-10-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
← NewerPage 21 of 21 · 1,229 trading days
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.