Landsea Green Life Svc Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 2.720 | 2.850 | 2.720 | 2.850 | 2.850 | 42,000 |
| 2022-08-26 | 2.600 | 2.720 | 2.600 | 2.720 | 2.720 | 17,000 |
| 2022-08-25 | 2.500 | 2.520 | 2.500 | 2.520 | 2.520 | 15,000 |
| 2022-08-24 | 2.220 | 2.400 | 2.220 | 2.400 | 2.400 | 14,000 |
| 2022-08-23 | 2.180 | 2.210 | 2.180 | 2.210 | 2.210 | 4,000 |
| 2022-08-22 | 2.030 | 2.140 | 2.030 | 2.140 | 2.140 | 14,000 |
| 2022-08-19 | 2.120 | 2.120 | 1.800 | 2.030 | 2.030 | 15,000 |
| 2022-08-18 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 0 |
| 2022-08-17 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 0 |
| 2022-08-16 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 4,000 |
| 2022-08-15 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 0 |
| 2022-08-12 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 3,000 |
| 2022-08-11 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 1,000 |
| 2022-08-10 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 1,000 |
| 2022-08-09 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 1,000 |
| 2022-08-08 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-08-05 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-08-04 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 0 |
| 2022-08-03 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 0 |
| 2022-08-02 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 0 |
| 2022-08-01 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 0 |
| 2022-07-29 | 2.700 | 2.710 | 2.700 | 2.710 | 2.710 | 9,000 |
| 2022-07-28 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-07-27 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 0 |
| 2022-07-26 | 2.720 | 2.720 | 2.710 | 2.710 | 2.710 | 1,000 |
| 2022-07-25 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 1,000 |
| 2022-07-22 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 1,000 |
| 2022-07-21 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2022-07-20 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 2,000 |
| 2022-07-19 | 2.830 | 2.830 | 2.800 | 2.800 | 2.800 | 8,000 |
| 2022-07-18 | 2.800 | 2.830 | 2.800 | 2.830 | 2.830 | 7,000 |
| 2022-07-15 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2022-07-14 | 2.680 | 3.010 | 2.680 | 3.010 | 3.010 | 24,000 |
| 2022-07-13 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2022-07-12 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2022-07-11 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 3,300,000 |
| 2022-07-08 | 3.000 | 3.010 | 3.000 | 3.010 | 3.010 | 25,000 |
| 2022-07-07 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2022-07-06 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2022-07-05 | 2.990 | 3.020 | 2.990 | 3.020 | 3.020 | 36,000 |
| 2022-07-04 | 2.600 | 3.010 | 2.600 | 3.010 | 3.010 | 39,000 |
| 2022-06-30 | 2.930 | 2.930 | 2.900 | 2.900 | 2.900 | 21,000 |
| 2022-06-29 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2022-06-28 | 2.910 | 2.920 | 2.910 | 2.920 | 2.920 | 3,000 |
| 2022-06-27 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 |
| 2022-06-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-06-23 | 2.920 | 3.050 | 2.920 | 3.050 | 3.050 | 26,000 |
| 2022-06-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 480,000 |
| 2022-06-21 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 30,000 |
| 2022-06-20 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 20,000 |
| 2022-06-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-06-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-06-15 | 2.950 | 3.050 | 2.950 | 3.050 | 3.050 | 30,000 |
| 2022-06-14 | 2.850 | 2.950 | 2.850 | 2.950 | 2.950 | 32,000 |
| 2022-06-13 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2022-06-10 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 10,000 |
| 2022-06-09 | 2.890 | 2.900 | 2.890 | 2.900 | 2.900 | 10,000 |
| 2022-06-08 | 2.700 | 2.900 | 2.700 | 2.890 | 2.890 | 4,000 |
| 2022-06-07 | 2.800 | 2.900 | 2.800 | 2.900 | 2.900 | 31,000 |
| 2022-06-06 | 2.660 | 2.800 | 2.660 | 2.800 | 2.800 | 20,000 |
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.