Lai Fung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.920	0.920	0.900	0.900	0.900	63,600
2025-10-30	0.940	0.940	0.940	0.940	0.940	400
2025-10-28	0.950	0.950	0.950	0.950	0.950	40,400
2025-10-27	0.950	0.950	0.950	0.950	0.950	0
2025-10-24	0.950	0.950	0.950	0.950	0.950	677
2025-10-23	0.970	0.970	0.970	0.970	0.970	0
2025-10-22	0.970	0.970	0.970	0.970	0.970	0
2025-10-21	0.970	0.970	0.970	0.970	0.970	0
2025-10-20	0.970	0.970	0.970	0.970	0.970	0
2025-10-17	0.970	0.970	0.970	0.970	0.970	0
2025-10-16	0.970	0.970	0.970	0.970	0.970	8,000
2025-10-15	0.980	0.980	0.980	0.980	0.980	1,400
2025-10-14	1.040	1.040	1.040	1.040	1.040	400
2025-10-13	1.000	1.000	1.000	1.000	1.000	10,400
2025-10-10	1.000	1.010	1.000	1.000	1.000	73,000
2025-10-09	1.000	1.010	1.000	1.000	1.000	18,800
2025-10-08	0.990	0.990	0.990	0.990	0.990	400
2025-10-06	0.980	0.980	0.980	0.980	0.980	2,000
2025-10-03	0.970	0.970	0.970	0.970	0.970	0
2025-10-02	0.970	0.970	0.970	0.970	0.970	400
2025-09-30	0.970	0.970	0.970	0.970	0.970	0
2025-09-29	0.970	0.970	0.970	0.970	0.970	0
2025-09-26	0.970	0.970	0.970	0.970	0.970	3,400
2025-09-25	1.060	1.060	1.060	1.060	1.060	0
2025-09-24	1.060	1.060	1.060	1.060	1.060	0
2025-09-23	1.060	1.060	1.060	1.060	1.060	0
2025-09-22	1.060	1.060	1.060	1.060	1.060	0
2025-09-19	1.060	1.060	1.060	1.060	1.060	0
2025-09-18	1.060	1.060	1.060	1.060	1.060	0
2025-09-17	0.950	1.060	0.950	1.060	1.060	133,600
2025-09-16	1.060	1.060	1.060	1.060	1.060	0
2025-09-15	1.060	1.060	1.060	1.060	1.060	0
2025-09-12	1.060	1.060	1.060	1.060	1.060	0
2025-09-11	1.060	1.060	1.060	1.060	1.060	0
2025-09-10	1.060	1.060	1.060	1.060	1.060	0
2025-09-09	1.060	1.060	1.060	1.060	1.060	0
2025-09-08	1.120	1.120	1.060	1.060	1.060	50,400
2025-09-05	0.970	0.980	0.970	0.980	0.980	1,200
2025-09-04	0.950	0.950	0.950	0.950	0.950	647
2025-09-03	0.970	0.970	0.970	0.970	0.970	0
2025-09-02	0.970	0.970	0.970	0.970	0.970	0
2025-09-01	0.970	0.970	0.970	0.970	0.970	0
2025-08-29	0.970	0.970	0.970	0.970	0.970	0
2025-08-28	0.970	0.970	0.970	0.970	0.970	0
2025-08-27	0.970	0.970	0.970	0.970	0.970	0
2025-08-26	0.930	0.970	0.930	0.970	0.970	43,127
2025-08-25	0.950	0.950	0.950	0.950	0.950	0
2025-08-22	0.990	0.990	0.950	0.950	0.950	157,200
2025-08-21	0.980	1.030	0.980	1.030	1.030	161,438
2025-08-20	0.920	0.920	0.920	0.920	0.920	1,120
2025-08-19	0.970	0.970	0.970	0.970	0.970	14,800
2025-08-18	0.960	0.960	0.960	0.960	0.960	50,400
2025-08-15	0.910	0.910	0.910	0.910	0.910	0
2025-08-14	0.910	0.910	0.910	0.910	0.910	8,000
2025-08-13	0.960	0.960	0.960	0.960	0.960	0
2025-08-12	0.960	0.960	0.960	0.960	0.960	0
2025-08-11	0.960	0.960	0.960	0.960	0.960	20,800
2025-08-08	0.950	0.950	0.950	0.950	0.950	0
2025-08-07	0.950	0.950	0.950	0.950	0.950	0
2025-08-06	0.950	0.950	0.950	0.950	0.950	93,600

← NewerPage 5 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.