Landsea Green Life Svc Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.520	0.520	0.510	0.510	0.510	128,000
2023-08-18	0.470	0.520	0.470	0.520	0.520	678,000
2023-08-17	0.475	0.540	0.470	0.520	0.520	265,000
2023-08-16	0.485	0.485	0.445	0.480	0.480	240,000
2023-08-15	0.500	0.500	0.470	0.475	0.475	311,000
2023-08-14	0.470	0.480	0.455	0.480	0.480	310,000
2023-08-11	0.520	0.560	0.460	0.480	0.480	2,453,000
2023-08-10	0.780	0.970	0.490	0.510	0.510	4,458,000
2023-08-09	0.850	0.970	0.850	0.920	0.920	1,329,000
2023-08-08	1.000	1.000	0.800	0.980	0.980	520,000
2023-08-07	1.360	1.390	1.100	1.100	1.100	34,000
2023-08-04	1.300	1.300	1.180	1.200	1.200	260,000
2023-08-03	1.590	1.590	1.300	1.300	1.300	155,000
2023-08-02	1.630	1.690	1.450	1.450	1.450	25,000
2023-08-01	1.360	1.610	1.360	1.610	1.610	46,000
2023-07-31	1.480	1.490	1.470	1.480	1.480	54,000
2023-07-28	1.620	1.620	1.480	1.540	1.540	648,000
2023-07-27	1.670	1.670	1.620	1.620	1.620	956,000
2023-07-26	1.680	1.680	1.600	1.620	1.620	289,000
2023-07-25	1.600	1.600	1.600	1.600	1.600	13,000
2023-07-24	1.620	1.620	1.600	1.600	1.600	13,000
2023-07-21	1.630	1.630	1.630	1.630	1.630	2,000
2023-07-20	1.610	1.770	1.550	1.570	1.570	149,000
2023-07-19	1.700	1.700	1.700	1.700	1.700	2,000
2023-07-18	1.700	1.820	1.650	1.750	1.750	59,000
2023-07-14	1.720	1.890	1.720	1.890	1.890	3,000
2023-07-13	1.950	1.990	1.640	1.910	1.910	1,054,000
2023-07-12	1.900	1.900	1.700	1.700	1.700	17,000
2023-07-11	2.020	2.020	1.590	2.000	2.000	204,000
2023-07-10	2.000	2.000	2.000	2.000	2.000	0
2023-07-07	1.990	2.000	1.990	2.000	2.000	363,000
2023-07-06	2.000	2.000	2.000	2.000	2.000	0
2023-07-05	2.050	2.050	2.030	2.030	2.030	28,000
2023-07-04	2.010	2.060	1.930	2.050	2.050	2,308,000
2023-07-03	2.010	2.010	2.010	2.010	2.010	0
2023-06-30	2.020	2.020	1.990	2.010	2.010	1,375,000
2023-06-29	2.030	2.030	2.030	2.030	2.030	0
2023-06-28	2.030	2.030	2.030	2.030	2.030	1,000
2023-06-27	2.000	2.000	2.000	2.000	2.000	1,180,000
2023-06-26	2.000	2.000	1.980	2.000	2.000	1,048,000
2023-06-23	1.990	2.040	1.990	2.040	2.040	672,000
2023-06-21	1.990	1.990	1.820	1.990	1.990	29,000
2023-06-20	1.970	2.000	1.970	1.990	1.990	836,000
2023-06-19	1.970	1.970	1.970	1.970	1.970	0
2023-06-16	1.970	1.970	1.970	1.970	1.970	1,000
2023-06-15	1.970	1.970	1.970	1.970	1.970	1,000
2023-06-14	1.990	1.990	1.990	1.990	1.990	0
2023-06-13	2.050	2.050	2.050	2.050	2.050	0
2023-06-12	2.090	2.090	2.090	2.090	2.090	0
2023-06-09	2.090	2.090	2.090	2.090	2.090	2,000
2023-06-08	2.100	2.100	2.100	2.100	2.100	0
2023-06-07	2.100	2.100	2.100	2.100	2.100	0
2023-06-06	2.140	2.140	2.140	2.140	2.140	0
2023-06-05	2.140	2.140	2.140	2.140	2.140	0
2023-06-02	2.170	2.170	2.170	2.170	2.170	0
2023-06-01	2.180	2.180	2.180	2.180	2.180	0
2023-05-31	2.190	2.190	2.190	2.190	2.190	0
2023-05-30	2.190	2.190	2.190	2.190	2.190	0
2023-05-29	2.200	2.200	2.200	2.200	2.200	0
2023-05-25	2.200	2.200	2.200	2.200	2.200	47,000

← NewerPage 14 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.