Lai Fung Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2026-01-27 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 1,200 |
| 2026-01-26 | 0.860 | 0.910 | 0.860 | 0.910 | 0.910 | 12,400 |
| 2026-01-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 170,000 |
| 2026-01-22 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 73,200 |
| 2026-01-21 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2026-01-20 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2026-01-19 | 0.910 | 0.930 | 0.910 | 0.930 | 0.930 | 1,200 |
| 2026-01-16 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2026-01-15 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 0 |
| 2026-01-14 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 0 |
| 2026-01-13 | 0.860 | 0.870 | 0.860 | 0.870 | 0.870 | 4,800 |
| 2026-01-12 | 0.850 | 0.870 | 0.850 | 0.870 | 0.870 | 400 |
| 2026-01-09 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2026-01-08 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2026-01-07 | 0.850 | 0.910 | 0.850 | 0.910 | 0.910 | 400 |
| 2026-01-06 | 0.880 | 0.900 | 0.800 | 0.900 | 0.900 | 4,000 |
| 2026-01-05 | 0.900 | 0.910 | 0.900 | 0.910 | 0.910 | 1,800 |
| 2026-01-02 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2025-12-31 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 200 |
| 2025-12-30 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 4,000 |
| 2025-12-29 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-12-24 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-12-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,600 |
| 2025-12-22 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2025-12-19 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2025-12-18 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 10,800 |
| 2025-12-17 | 0.970 | 0.970 | 0.810 | 0.920 | 0.920 | 1,000 |
| 2025-12-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-12-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 400 |
| 2025-12-12 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-12-11 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-12-10 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-12-09 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-12-08 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-12-05 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-12-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-12-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-12-02 | 1.090 | 1.100 | 0.980 | 1.000 | 1.000 | 32,000 |
| 2025-12-01 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10,800 |
| 2025-11-28 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2025-11-27 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2025-11-26 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 1,200 |
| 2025-11-25 | 0.910 | 0.930 | 0.910 | 0.930 | 0.930 | 11,200 |
| 2025-11-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-11-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-11-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-11-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-11-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-11-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 140 |
| 2025-11-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-11-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 11,200 |
| 2025-11-12 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-11-11 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-11-10 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-11-07 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 656 |
| 2025-11-06 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-11-05 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-11-04 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-11-03 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 400 |
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.