Lai Fung Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2025-08-04 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2025-08-01 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2025-07-31 | 0.970 | 0.990 | 0.970 | 0.980 | 0.980 | 44,000 |
| 2025-07-30 | 0.950 | 0.950 | 0.930 | 0.950 | 0.950 | 112,800 |
| 2025-07-29 | 0.950 | 0.990 | 0.930 | 0.980 | 0.980 | 92,400 |
| 2025-07-28 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 42,400 |
| 2025-07-25 | 0.980 | 0.980 | 0.930 | 0.930 | 0.930 | 159,975 |
| 2025-07-24 | 0.990 | 1.020 | 0.990 | 0.990 | 0.990 | 15,600 |
| 2025-07-23 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 79,200 |
| 2025-07-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20,000 |
| 2025-07-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 34,000 |
| 2025-07-18 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2025-07-17 | 0.960 | 1.000 | 0.940 | 0.980 | 0.980 | 249,800 |
| 2025-07-16 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-07-15 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 11,200 |
| 2025-07-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10,400 |
| 2025-07-11 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 40,000 |
| 2025-07-10 | 1.130 | 1.170 | 1.130 | 1.160 | 1.160 | 61,600 |
| 2025-07-09 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-07-08 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-07-07 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-07-04 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-07-03 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-07-02 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-06-30 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-06-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-06-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-06-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-06-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-06-23 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-06-20 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-06-19 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-06-18 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-06-17 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-06-16 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-06-13 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-06-12 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-06-11 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 200 |
| 2025-06-10 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-06-09 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-06-06 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-06-05 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-06-04 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-06-03 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-06-02 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-05-30 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 12,400 |
| 2025-05-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-27 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 8,800 |
| 2025-05-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10,400 |
| 2025-05-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-13 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 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.