Lai Fung Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 1,400 |
| 2024-11-07 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-11-06 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-11-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-11-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10,000 |
| 2024-11-01 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-10-31 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-10-30 | 1.240 | 1.270 | 1.240 | 1.270 | 1.270 | 1,200 |
| 2024-10-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-10-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-10-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 400 |
| 2024-10-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-10-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,200 |
| 2024-10-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-10-21 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-10-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-10-17 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-10-16 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 20,000 |
| 2024-10-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-10-14 | 1.520 | 1.520 | 1.420 | 1.420 | 1.420 | 18,800 |
| 2024-10-10 | 1.600 | 1.600 | 1.500 | 1.520 | 1.520 | 11,200 |
| 2024-10-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-10-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-10-07 | 1.570 | 1.750 | 1.570 | 1.750 | 1.750 | 46,200 |
| 2024-10-04 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2024-10-03 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2024-10-02 | 1.400 | 1.610 | 1.400 | 1.610 | 1.610 | 14,800 |
| 2024-09-30 | 1.300 | 1.400 | 1.300 | 1.400 | 1.400 | 8,000 |
| 2024-09-27 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-09-26 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-09-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-09-24 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-09-23 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 800 |
| 2024-09-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-16 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-09-13 | 1.500 | 1.650 | 1.500 | 1.650 | 1.650 | 4,000 |
| 2024-09-12 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-09-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-09-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-09-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-09-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-09-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-09-03 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2024-09-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-08-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-08-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-08-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-08-27 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-08-26 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 6,000 |
| 2024-08-23 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-08-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-08-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-08-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-08-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-08-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-08-15 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-08-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-08-13 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 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.