Landrich Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.275	0.275	0.275	0.275	0.275	8,000
2024-05-13	0.255	0.255	0.255	0.255	0.255	0
2024-05-10	0.255	0.255	0.255	0.255	0.255	0
2024-05-09	0.231	0.255	0.231	0.255	0.255	80,000
2024-05-08	0.260	0.260	0.260	0.260	0.260	8,000
2024-05-07	0.221	0.247	0.220	0.247	0.247	160,000
2024-05-06	0.241	0.248	0.229	0.248	0.248	592,000
2024-05-03	0.260	0.260	0.250	0.250	0.250	56,000
2024-05-02	0.255	0.255	0.255	0.255	0.255	0
2024-04-30	0.255	0.255	0.255	0.255	0.255	0
2024-04-29	0.255	0.255	0.255	0.255	0.255	0
2024-04-26	0.245	0.255	0.245	0.255	0.255	216,000
2024-04-25	0.246	0.246	0.243	0.243	0.243	696,000
2024-04-24	0.255	0.260	0.247	0.260	0.260	48,000
2024-04-23	0.246	0.255	0.246	0.255	0.255	328,000
2024-04-22	0.249	0.250	0.245	0.245	0.245	512,000
2024-04-19	0.260	0.260	0.260	0.260	0.260	0
2024-04-18	0.246	0.260	0.245	0.260	0.260	280,000
2024-04-17	0.270	0.270	0.270	0.270	0.270	32,000
2024-04-16	0.265	0.265	0.265	0.265	0.265	0
2024-04-15	0.280	0.280	0.280	0.280	0.280	0
2024-04-12	0.255	0.280	0.255	0.280	0.280	184,000
2024-04-11	0.270	0.270	0.260	0.260	0.260	752,000
2024-04-10	0.280	0.280	0.270	0.270	0.270	384,000
2024-04-09	0.300	0.305	0.300	0.300	0.300	152,000
2024-04-08	0.300	0.300	0.300	0.300	0.300	0
2024-04-05	0.305	0.305	0.290	0.300	0.300	904,000
2024-04-03	0.320	0.320	0.300	0.300	0.300	304,000
2024-04-02	0.325	0.325	0.325	0.325	0.325	144,000
2024-03-28	0.330	0.330	0.330	0.330	0.330	0
2024-03-27	0.335	0.340	0.330	0.330	0.330	1,544,000
2024-03-26	0.335	0.335	0.335	0.335	0.335	16,000
2024-03-25	0.340	0.340	0.335	0.340	0.340	88,000
2024-03-22	0.345	0.345	0.345	0.345	0.345	0
2024-03-21	0.345	0.345	0.340	0.345	0.345	1,264,000
2024-03-20	0.345	0.350	0.335	0.345	0.345	1,840,000
2024-03-19	0.345	0.350	0.335	0.350	0.350	2,016,000
2024-03-18	0.355	0.355	0.345	0.350	0.350	2,456,000
2024-03-15	0.365	0.370	0.345	0.345	0.345	1,896,000
2024-03-14	0.355	0.365	0.355	0.365	0.365	1,256,000
2024-03-13	0.365	0.365	0.360	0.360	0.360	1,448,000
2024-03-12	0.365	0.370	0.365	0.365	0.365	1,888,000
2024-03-11	0.350	0.355	0.350	0.355	0.355	1,728,000
2024-03-08	0.360	0.365	0.355	0.355	0.355	1,592,000
2024-03-07	0.345	0.360	0.340	0.360	0.360	1,656,000
2024-03-06	0.355	0.360	0.350	0.350	0.350	2,056,000
2024-03-05	0.360	0.365	0.355	0.355	0.355	1,952,000
2024-03-04	0.360	0.365	0.360	0.360	0.360	1,496,000
2024-03-01	0.360	0.370	0.355	0.370	0.370	1,464,000
2024-02-29	0.370	0.370	0.355	0.355	0.355	1,520,000
2024-02-28	0.350	0.370	0.350	0.360	0.360	2,288,000
2024-02-27	0.355	0.355	0.340	0.350	0.350	1,800,000
2024-02-26	0.360	0.360	0.350	0.355	0.355	1,776,000
2024-02-23	0.360	0.365	0.355	0.365	0.365	2,040,000
2024-02-22	0.395	0.395	0.365	0.365	0.365	2,352,000
2024-02-21	0.390	0.420	0.370	0.375	0.375	4,736,000
2024-02-20	0.375	0.375	0.355	0.365	0.365	2,320,000
2024-02-19	0.350	0.380	0.350	0.380	0.380	3,512,000
2024-02-16	0.335	0.340	0.335	0.340	0.340	1,854,000
2024-02-15	0.345	0.350	0.335	0.335	0.335	4,152,000

← NewerPage 11 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-14	0.0031 HKD

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