Lai Fung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.960	0.960	0.960	0.960	0.960	20,000
2026-04-29	0.860	0.900	0.860	0.900	0.900	94,400
2026-04-28	0.900	0.950	0.900	0.950	0.950	12,000
2026-04-27	1.000	1.000	0.980	0.980	0.980	6,800
2026-04-24	0.900	0.900	0.900	0.900	0.900	0
2026-04-23	0.900	0.900	0.900	0.900	0.900	0
2026-04-22	0.900	0.900	0.900	0.900	0.900	0
2026-04-21	0.880	0.900	0.880	0.900	0.900	18,400
2026-04-20	0.860	0.860	0.860	0.860	0.860	35,200
2026-04-17	0.900	0.900	0.900	0.900	0.900	0
2026-04-16	0.900	0.900	0.900	0.900	0.900	0
2026-04-15	0.900	0.900	0.900	0.900	0.900	10,000
2026-04-14	0.880	0.900	0.880	0.900	0.900	6,000
2026-04-13	0.880	0.880	0.880	0.880	0.880	0
2026-04-10	0.880	0.880	0.880	0.880	0.880	0
2026-04-09	0.870	0.880	0.870	0.880	0.880	20,000
2026-04-08	0.880	0.880	0.880	0.880	0.880	0
2026-04-02	0.880	0.880	0.880	0.880	0.880	0
2026-04-01	0.880	0.880	0.880	0.880	0.880	0
2026-03-31	0.880	0.880	0.880	0.880	0.880	0
2026-03-30	0.880	0.880	0.880	0.880	0.880	0
2026-03-27	0.890	0.890	0.880	0.880	0.880	72,800
2026-03-26	0.900	0.900	0.900	0.900	0.900	0
2026-03-25	0.900	0.900	0.900	0.900	0.900	29,900
2026-03-24	0.900	0.900	0.900	0.900	0.900	0
2026-03-23	0.900	0.900	0.900	0.900	0.900	0
2026-03-20	0.940	0.990	0.860	0.900	0.900	2,000
2026-03-19	0.950	1.000	0.950	0.990	0.990	2,800
2026-03-18	1.070	1.080	1.070	1.080	1.080	35,200
2026-03-17	0.960	0.960	0.960	0.960	0.960	1,600
2026-03-16	1.060	1.060	1.060	1.060	1.060	0
2026-03-13	1.080	1.080	1.060	1.060	1.060	120
2026-03-12	1.080	1.080	1.060	1.060	1.060	120
2026-03-11	1.080	1.080	1.080	1.080	1.080	120
2026-03-10	1.080	1.080	0.950	1.080	1.080	120
2026-03-09	1.080	1.080	1.080	1.080	1.080	0
2026-03-06	1.080	1.080	1.080	1.080	1.080	800
2026-03-05	1.080	1.080	1.080	1.080	1.080	10,400
2026-03-04	0.920	1.070	0.920	1.070	1.070	11,200
2026-03-03	1.070	1.070	1.070	1.070	1.070	0
2026-03-02	1.080	1.080	1.080	1.080	1.080	0
2026-02-27	1.100	1.100	1.080	1.080	1.080	400
2026-02-26	1.100	1.100	1.090	1.090	1.090	400
2026-02-25	1.100	1.100	1.090	1.090	1.090	400
2026-02-24	0.950	0.950	0.920	0.950	0.950	9,600
2026-02-23	0.950	0.950	0.950	0.950	0.950	0
2026-02-20	0.950	0.950	0.950	0.950	0.950	0
2026-02-16	0.940	0.950	0.940	0.950	0.950	29,600
2026-02-13	0.920	0.950	0.920	0.950	0.950	56,400
2026-02-12	0.950	0.950	0.950	0.950	0.950	0
2026-02-11	0.950	0.950	0.950	0.950	0.950	0
2026-02-10	0.930	0.950	0.930	0.950	0.950	0
2026-02-09	0.930	0.950	0.930	0.950	0.950	0
2026-02-06	0.950	0.950	0.950	0.950	0.950	0
2026-02-05	0.950	0.950	0.950	0.950	0.950	0
2026-02-04	0.950	0.950	0.950	0.950	0.950	0
2026-02-03	0.930	0.950	0.930	0.950	0.950	4,000
2026-02-02	0.990	0.990	0.990	0.990	0.990	0
2026-01-30	0.990	0.990	0.990	0.990	0.990	8,400
2026-01-29	0.950	0.950	0.950	0.950	0.950	2,000

← NewerPage 3 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.