Lai Fung Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-05-09 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 10,400 |
| 2025-05-08 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-05-07 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-05-06 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 10,400 |
| 2025-05-02 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-04-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-04-29 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-04-28 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-04-25 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 10,000 |
| 2025-04-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-04-23 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-04-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-04-17 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-04-16 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2025-04-15 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-04-14 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-04-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-04-10 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-04-09 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 90,000 |
| 2025-04-08 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-04-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-04-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-04-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-04-01 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-03-31 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-03-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-03-27 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 25,600 |
| 2025-03-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-03-25 | 1.050 | 1.140 | 1.050 | 1.140 | 1.140 | 62,400 |
| 2025-03-24 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 77,900 |
| 2025-03-21 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 4,000 |
| 2025-03-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-03-19 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 141,414 |
| 2025-03-18 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-03-17 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-03-14 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-03-13 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 400 |
| 2025-03-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-03-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-03-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-03-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3,600 |
| 2025-03-06 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-03-05 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 6,012 |
| 2025-03-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-03-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,000 |
| 2025-02-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-02-27 | 1.180 | 1.200 | 1.100 | 1.150 | 1.150 | 6,008 |
| 2025-02-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 4,000 |
| 2025-02-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-02-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-02-21 | 1.080 | 1.080 | 1.000 | 1.050 | 1.050 | 4,000 |
| 2025-02-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-02-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-02-18 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-02-17 | 1.100 | 1.100 | 0.950 | 1.000 | 1.000 | 7,705 |
| 2025-02-14 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-02-13 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-02-12 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-02-11 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 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.