Landrich Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.345	0.350	0.335	0.335	0.335	4,152,000
2024-02-14	0.340	0.340	0.340	0.340	0.340	1,544,000
2024-02-09	0.335	0.340	0.335	0.340	0.340	1,920,000
2024-02-08	0.330	0.340	0.330	0.335	0.335	1,792,000
2024-02-07	0.325	0.335	0.320	0.335	0.335	2,048,000
2024-02-06	0.320	0.325	0.315	0.320	0.320	1,752,000
2024-02-05	0.325	0.325	0.320	0.320	0.320	1,872,000
2024-02-02	0.315	0.325	0.315	0.320	0.320	2,104,000
2024-02-01	0.325	0.330	0.320	0.320	0.320	1,528,000
2024-01-31	0.325	0.325	0.315	0.325	0.325	3,472,000
2024-01-30	0.320	0.325	0.315	0.325	0.325	1,720,000
2024-01-29	0.320	0.320	0.315	0.315	0.315	1,968,000
2024-01-26	0.320	0.330	0.315	0.320	0.320	2,152,000
2024-01-25	0.310	0.335	0.310	0.315	0.315	3,288,000
2024-01-24	0.305	0.320	0.305	0.315	0.315	3,304,000
2024-01-23	0.290	0.320	0.285	0.315	0.315	1,776,000
2024-01-22	0.290	0.310	0.290	0.300	0.300	2,008,000
2024-01-19	0.330	0.350	0.300	0.310	0.310	3,560,000
2024-01-18	0.365	0.370	0.330	0.335	0.335	2,904,000
2024-01-17	0.365	0.385	0.365	0.370	0.370	1,382,000
2024-01-16	0.340	0.390	0.340	0.375	0.375	3,760,000
2024-01-15	0.305	0.350	0.305	0.340	0.340	3,184,000
2024-01-12	0.315	0.325	0.315	0.320	0.320	2,640,000
2024-01-11	0.295	0.330	0.295	0.315	0.315	2,064,000
2024-01-10	0.285	0.290	0.285	0.285	0.285	2,136,000
2024-01-09	0.275	0.290	0.275	0.290	0.290	3,416,000
2024-01-08	0.280	0.285	0.280	0.280	0.280	3,600,000
2024-01-05	0.275	0.290	0.275	0.280	0.280	3,640,000
2024-01-04	0.275	0.290	0.275	0.275	0.275	3,616,000
2024-01-03	0.285	0.285	0.260	0.280	0.280	2,816,000
2024-01-02	0.285	0.285	0.270	0.270	0.270	3,768,000
2023-12-29	0.285	0.285	0.275	0.285	0.285	2,840,000
2023-12-28	0.280	0.290	0.270	0.280	0.280	5,000,000
2023-12-27	0.265	0.290	0.265	0.285	0.285	5,120,000
2023-12-22	0.310	0.310	0.275	0.280	0.280	5,888,000
2023-12-21	0.270	0.315	0.270	0.310	0.310	5,488,000
2023-12-20	0.280	0.285	0.255	0.280	0.280	3,464,000
2023-12-19	0.245	0.280	0.245	0.270	0.270	4,008,000
2023-12-18	0.223	0.260	0.223	0.260	0.260	1,088,000
2023-12-15	0.201	0.224	0.201	0.223	0.223	1,664,000
2023-12-14	0.220	0.220	0.199	0.201	0.201	1,904,000
2023-12-13	0.249	0.249	0.212	0.220	0.220	3,144,000
2023-12-12	0.260	0.270	0.232	0.238	0.238	4,400,000
2023-12-11	0.285	0.285	0.255	0.260	0.260	2,056,000
2023-12-08	0.290	0.290	0.280	0.285	0.285	656,000
2023-12-07	0.290	0.295	0.285	0.290	0.290	1,744,000
2023-12-06	0.295	0.300	0.290	0.295	0.295	3,000,000
2023-12-05	0.295	0.295	0.290	0.295	0.295	2,360,000
2023-12-04	0.295	0.300	0.290	0.300	0.300	10,320,000
2023-12-01	0.295	0.305	0.295	0.300	0.300	7,184,000
2023-11-30	0.305	0.305	0.295	0.305	0.305	8,024,000
2023-11-29	0.305	0.305	0.300	0.300	0.300	7,544,000
2023-11-28	0.300	0.310	0.300	0.305	0.305	8,008,000
2023-11-27	0.300	0.300	0.290	0.300	0.300	9,824,000
2023-11-24	0.295	0.310	0.295	0.300	0.300	8,304,000
2023-11-23	0.300	0.305	0.300	0.300	0.300	6,456,000
2023-11-22	0.300	0.305	0.290	0.300	0.300	8,104,000
2023-11-21	0.305	0.305	0.295	0.300	0.300	9,640,000
2023-11-20	0.300	0.300	0.300	0.300	0.300	6,440,000
2023-11-17	0.300	0.305	0.295	0.300	0.300	9,208,000

← NewerPage 12 of 21 · 1,234 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.