Lai Fung Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-02-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-02-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-02-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-02-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-02-03 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-01-28 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-01-27 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-01-24 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 2,000 |
| 2025-01-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,000 |
| 2025-01-22 | 1.000 | 1.100 | 1.000 | 1.100 | 1.100 | 26,200 |
| 2025-01-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-01-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 8,800 |
| 2025-01-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-01-16 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-01-15 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-01-14 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-01-13 | 1.100 | 1.100 | 1.040 | 1.080 | 1.080 | 17,200 |
| 2025-01-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-01-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-01-08 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 290,000 |
| 2025-01-07 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 6,400 |
| 2025-01-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-01-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-01-02 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-12-31 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-12-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-12-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-12-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-12-23 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-12-20 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-12-19 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-12-18 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-12-17 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-12-16 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-12-13 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-12-12 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-12-11 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-12-10 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-12-09 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 19,200 |
| 2024-12-06 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-12-05 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-12-04 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-12-03 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-12-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-11-29 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-11-28 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-11-27 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-11-26 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-11-25 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-11-22 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-11-21 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-11-20 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-11-19 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-11-18 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-11-15 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-11-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-11-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-11-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-11-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 36,000 |
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.