Landsea Green Life Svc Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2022-11-21 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2022-11-18 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2022-11-17 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2022-11-16 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2022-11-15 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2022-11-14 | 2.680 | 3.000 | 2.680 | 2.800 | 2.800 | 2,422,000 |
| 2022-11-11 | 2.700 | 2.700 | 2.650 | 2.670 | 2.670 | 30,000 |
| 2022-11-10 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 30,000 |
| 2022-11-09 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 30,000 |
| 2022-11-08 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2022-11-07 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2022-11-04 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2022-11-03 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-11-02 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-11-01 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-10-31 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-10-28 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-10-27 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-10-26 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-10-25 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-10-24 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-10-21 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-10-20 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-10-19 | 2.680 | 2.700 | 2.680 | 2.700 | 2.700 | 16,000 |
| 2022-10-18 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 0 |
| 2022-10-17 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 0 |
| 2022-10-14 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-10-13 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-10-12 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-10-11 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-10-10 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2022-10-07 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2022-10-06 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 1,000 |
| 2022-10-05 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2022-10-03 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2022-09-30 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2022-09-29 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2022-09-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-09-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-09-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-09-23 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 6,524,000 |
| 2022-09-22 | 2.800 | 3.100 | 2.800 | 3.080 | 3.080 | 107,000 |
| 2022-09-21 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2022-09-20 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2022-09-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-09-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-09-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-09-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-09-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-09-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-09-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-09-07 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-09-06 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 32,000 |
| 2022-09-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-09-02 | 3.050 | 3.100 | 3.010 | 3.100 | 3.100 | 10,000 |
| 2022-09-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-08-31 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2022-08-30 | 2.880 | 3.250 | 2.880 | 3.120 | 3.120 | 72,000 |
| 2022-08-29 | 2.720 | 2.850 | 2.720 | 2.850 | 2.850 | 42,000 |
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.