Landsea Green Life Svc Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 2.640 | 2.680 | 2.640 | 2.680 | 2.680 | 11,000 |
| 2022-06-01 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2022-05-31 | 2.650 | 2.660 | 2.650 | 2.660 | 2.660 | 28,000 |
| 2022-05-30 | 2.680 | 2.680 | 2.660 | 2.660 | 2.660 | 4,000 |
| 2022-05-27 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 2,000 |
| 2022-05-26 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 10,000 |
| 2022-05-25 | 2.650 | 2.710 | 2.650 | 2.710 | 2.710 | 26,000 |
| 2022-05-24 | 2.750 | 2.750 | 2.720 | 2.720 | 2.720 | 30,000 |
| 2022-05-23 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 1,000 |
| 2022-05-20 | 2.780 | 2.780 | 2.750 | 2.750 | 2.750 | 10,000 |
| 2022-05-19 | 2.800 | 2.810 | 2.790 | 2.810 | 2.810 | 37,000 |
| 2022-05-18 | 2.920 | 2.920 | 2.800 | 2.800 | 2.800 | 2,000 |
| 2022-05-17 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2022-05-16 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2022-05-13 | 2.900 | 2.930 | 2.890 | 2.920 | 2.920 | 3,025,000 |
| 2022-05-12 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2022-05-11 | 2.880 | 2.950 | 2.750 | 2.900 | 2.900 | 8,575,000 |
| 2022-05-10 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2022-05-06 | 3.020 | 3.040 | 2.990 | 2.990 | 2.990 | 31,000 |
| 2022-05-05 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 4,003,000 |
| 2022-05-04 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-05-03 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-04-29 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-04-28 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-04-27 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2022-04-26 | 2.980 | 3.070 | 2.980 | 3.050 | 3.050 | 19,000 |
| 2022-04-25 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 6,000 |
| 2022-04-22 | 3.030 | 3.040 | 3.020 | 3.020 | 3.020 | 27,000 |
| 2022-04-21 | 3.090 | 3.120 | 3.080 | 3.120 | 3.120 | 41,000 |
| 2022-04-20 | 3.010 | 3.160 | 3.010 | 3.160 | 3.160 | 56,000 |
| 2022-04-19 | 3.030 | 3.160 | 3.020 | 3.160 | 3.160 | 93,000 |
| 2022-04-14 | 3.010 | 3.170 | 3.010 | 3.170 | 3.170 | 51,000 |
| 2022-04-13 | 3.000 | 3.150 | 3.000 | 3.140 | 3.140 | 117,000 |
| 2022-04-12 | 3.160 | 3.170 | 3.160 | 3.160 | 3.160 | 28,000 |
| 2022-04-11 | 3.150 | 3.160 | 3.150 | 3.160 | 3.160 | 10,000 |
| 2022-04-08 | 3.130 | 3.160 | 3.130 | 3.160 | 3.160 | 45,000 |
| 2022-04-07 | 3.100 | 3.180 | 3.100 | 3.160 | 3.160 | 5,000 |
| 2022-04-06 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-04-04 | 3.140 | 3.150 | 3.140 | 3.150 | 3.150 | 10,000 |
| 2022-04-01 | 3.100 | 3.150 | 3.100 | 3.150 | 3.150 | 19,000 |
| 2022-03-31 | 3.040 | 3.100 | 3.040 | 3.100 | 3.100 | 5,000 |
| 2022-03-30 | 2.920 | 3.040 | 2.920 | 3.040 | 3.040 | 47,000 |
| 2022-03-29 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2022-03-28 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2022-03-25 | 2.970 | 2.970 | 2.920 | 2.920 | 2.920 | 3,000 |
| 2022-03-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 20,000 |
| 2022-03-23 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 2,000 |
| 2022-03-22 | 3.040 | 3.050 | 3.040 | 3.040 | 3.040 | 31,000 |
| 2022-03-21 | 3.170 | 3.300 | 3.170 | 3.290 | 3.290 | 8,032,000 |
| 2022-03-18 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 8,000 |
| 2022-03-17 | 3.180 | 3.180 | 3.160 | 3.180 | 3.180 | 36,000 |
| 2022-03-16 | 3.100 | 3.180 | 2.950 | 3.180 | 3.180 | 106,000 |
| 2022-03-15 | 3.170 | 3.180 | 3.100 | 3.100 | 3.100 | 149,000 |
| 2022-03-14 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 51,000 |
| 2022-03-11 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 16,000 |
| 2022-03-10 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 5,000 |
| 2022-03-09 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 36,000 |
| 2022-03-08 | 3.180 | 3.190 | 3.180 | 3.180 | 3.180 | 23,000 |
| 2022-03-07 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 81,000 |
| 2022-03-04 | 3.180 | 3.200 | 3.180 | 3.180 | 3.180 | 21,000 |
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.