Landrich Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.300	0.305	0.300	0.300	0.300	5,664,000
2023-11-15	0.305	0.305	0.300	0.305	0.305	4,672,000
2023-11-14	0.300	0.310	0.300	0.305	0.305	5,464,000
2023-11-13	0.315	0.315	0.295	0.300	0.300	9,776,000
2023-11-10	0.310	0.320	0.310	0.315	0.315	3,112,000
2023-11-09	0.310	0.325	0.310	0.320	0.320	7,960,000
2023-11-08	0.320	0.330	0.315	0.315	0.315	6,656,000
2023-11-07	0.325	0.335	0.325	0.325	0.325	3,840,000
2023-11-06	0.295	0.335	0.290	0.330	0.330	9,968,000
2023-11-03	0.295	0.305	0.290	0.305	0.305	13,208,000
2023-11-02	0.290	0.300	0.285	0.295	0.295	8,352,000
2023-11-01	0.300	0.300	0.280	0.290	0.290	4,504,000
2023-10-31	0.305	0.310	0.290	0.295	0.295	4,064,000
2023-10-30	0.305	0.305	0.295	0.305	0.305	4,072,000
2023-10-27	0.300	0.305	0.295	0.300	0.300	3,944,000
2023-10-26	0.305	0.310	0.295	0.300	0.300	4,768,000
2023-10-25	0.310	0.310	0.300	0.300	0.300	3,936,000
2023-10-24	0.310	0.315	0.305	0.310	0.310	2,072,000
2023-10-20	0.305	0.310	0.305	0.310	0.310	3,864,000
2023-10-19	0.305	0.310	0.295	0.310	0.310	4,224,000
2023-10-18	0.305	0.310	0.300	0.310	0.310	4,224,000
2023-10-17	0.305	0.305	0.300	0.305	0.305	2,288,000
2023-10-16	0.300	0.310	0.300	0.305	0.305	4,072,000
2023-10-13	0.310	0.310	0.295	0.295	0.295	4,912,000
2023-10-12	0.305	0.305	0.300	0.305	0.305	272,000
2023-10-11	0.310	0.315	0.300	0.310	0.310	1,928,000
2023-10-10	0.305	0.315	0.295	0.315	0.315	6,016,000
2023-10-09	0.305	0.335	0.305	0.315	0.315	2,240,000
2023-10-06	0.315	0.315	0.300	0.305	0.305	1,040,000
2023-10-05	0.310	0.315	0.300	0.315	0.315	1,624,000
2023-10-04	0.300	0.320	0.300	0.315	0.315	6,424,000
2023-10-03	0.330	0.330	0.300	0.305	0.305	1,312,000
2023-09-29	0.330	0.345	0.315	0.330	0.330	2,968,000
2023-09-28	0.330	0.345	0.325	0.345	0.345	3,152,000
2023-09-27	0.300	0.330	0.300	0.330	0.330	2,808,000
2023-09-26	0.300	0.310	0.300	0.305	0.305	2,864,000
2023-09-25	0.315	0.315	0.270	0.310	0.310	8,128,000
2023-09-22	0.370	0.370	0.295	0.320	0.320	10,200,000
2023-09-21	0.375	0.375	0.360	0.370	0.370	2,080,000
2023-09-20	0.375	0.390	0.375	0.380	0.380	6,616,000
2023-09-19	0.360	0.385	0.360	0.380	0.380	4,776,000
2023-09-18	0.365	0.365	0.340	0.365	0.365	3,576,000
2023-09-15	0.430	0.430	0.250	0.360	0.360	16,176,000
2023-09-14	0.420	0.440	0.420	0.435	0.435	3,960,000
2023-09-13	0.430	0.435	0.420	0.430	0.430	1,088,000
2023-09-12	0.440	0.445	0.430	0.435	0.435	3,144,000
2023-09-11	0.425	0.440	0.420	0.440	0.440	7,456,000
2023-09-07	0.435	0.435	0.415	0.420	0.420	3,240,000
2023-09-06	0.425	0.440	0.425	0.440	0.440	2,056,000
2023-09-05	0.445	0.445	0.415	0.435	0.435	5,976,000
2023-09-04	0.455	0.455	0.435	0.450	0.450	6,920,000
2023-08-31	0.430	0.460	0.420	0.445	0.445	5,520,000
2023-08-30	0.440	0.440	0.430	0.435	0.435	2,456,000
2023-08-29	0.415	0.445	0.410	0.440	0.440	9,576,000
2023-08-28	0.445	0.450	0.410	0.425	0.425	6,208,000
2023-08-25	0.455	0.455	0.440	0.440	0.440	1,872,000
2023-08-24	0.475	0.475	0.445	0.455	0.455	6,068,000
2023-08-23	0.465	0.480	0.460	0.475	0.475	3,976,000
2023-08-22	0.455	0.470	0.455	0.465	0.465	2,608,000
2023-08-21	0.450	0.465	0.450	0.460	0.460	3,032,000

← NewerPage 13 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.