Landrich Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.470	0.470	0.445	0.460	0.460	3,768,000
2023-08-17	0.430	0.480	0.430	0.475	0.475	8,904,000
2023-08-16	0.430	0.440	0.420	0.430	0.430	5,096,000
2023-08-15	0.430	0.440	0.425	0.440	0.440	4,336,000
2023-08-14	0.435	0.435	0.410	0.430	0.430	4,264,000
2023-08-11	0.435	0.455	0.435	0.440	0.440	3,248,000
2023-08-10	0.465	0.480	0.440	0.445	0.445	3,440,000
2023-08-09	0.420	0.465	0.420	0.460	0.460	11,016,000
2023-08-08	0.415	0.430	0.415	0.425	0.425	4,680,000
2023-08-07	0.415	0.425	0.410	0.425	0.425	4,904,000
2023-08-04	0.430	0.430	0.415	0.420	0.420	4,832,000
2023-08-03	0.440	0.445	0.425	0.430	0.430	3,336,000
2023-08-02	0.430	0.440	0.410	0.440	0.440	5,680,000
2023-08-01	0.420	0.425	0.410	0.425	0.425	2,632,000
2023-07-31	0.415	0.420	0.395	0.420	0.420	5,456,000
2023-07-28	0.450	0.450	0.395	0.420	0.420	10,384,000
2023-07-27	0.445	0.455	0.430	0.440	0.440	14,400,000
2023-07-26	0.405	0.445	0.395	0.445	0.445	13,024,000
2023-07-25	0.380	0.405	0.380	0.405	0.405	4,656,000
2023-07-24	0.385	0.410	0.370	0.380	0.380	6,696,000
2023-07-21	0.395	0.400	0.375	0.390	0.390	2,432,000
2023-07-20	0.400	0.410	0.375	0.395	0.395	4,088,000
2023-07-19	0.365	0.400	0.365	0.400	0.400	6,216,000
2023-07-18	0.350	0.380	0.350	0.375	0.375	5,832,000
2023-07-14	0.355	0.360	0.345	0.350	0.350	3,808,000
2023-07-13	0.355	0.370	0.355	0.360	0.360	4,208,000
2023-07-12	0.330	0.365	0.330	0.360	0.360	5,584,000
2023-07-11	0.365	0.365	0.325	0.330	0.330	4,816,000
2023-07-10	0.360	0.380	0.355	0.365	0.365	3,456,000
2023-07-07	0.350	0.380	0.350	0.375	0.375	3,752,000
2023-07-06	0.350	0.350	0.335	0.345	0.345	4,024,000
2023-07-05	0.360	0.365	0.340	0.340	0.340	4,184,000
2023-07-04	0.355	0.370	0.350	0.370	0.370	4,944,000
2023-07-03	0.370	0.395	0.345	0.360	0.360	4,768,000
2023-06-30	0.435	0.435	0.365	0.370	0.370	8,704,000
2023-06-29	0.395	0.435	0.370	0.425	0.425	7,888,000
2023-06-28	0.335	0.395	0.320	0.390	0.390	19,248,000
2023-06-27	0.330	0.330	0.320	0.330	0.330	5,304,000
2023-06-26	0.320	0.335	0.315	0.325	0.325	4,656,000
2023-06-23	0.320	0.320	0.315	0.320	0.320	3,408,000
2023-06-21	0.340	0.340	0.310	0.315	0.315	6,272,000
2023-06-20	0.345	0.355	0.325	0.340	0.340	9,536,000
2023-06-19	0.355	0.370	0.345	0.355	0.355	3,864,000
2023-06-16	0.375	0.380	0.345	0.365	0.365	6,352,000
2023-06-15	0.370	0.400	0.370	0.375	0.375	12,320,000
2023-06-14	0.320	0.360	0.315	0.360	0.360	10,804,000
2023-06-13	0.315	0.320	0.300	0.320	0.320	5,528,000
2023-06-12	0.305	0.320	0.295	0.310	0.310	4,800,000
2023-06-09	0.305	0.310	0.280	0.300	0.300	7,032,000
2023-06-08	0.320	0.325	0.300	0.305	0.305	6,400,000
2023-06-07	0.315	0.335	0.315	0.320	0.320	4,976,000
2023-06-06	0.285	0.320	0.280	0.315	0.315	11,880,000
2023-06-05	0.275	0.285	0.275	0.285	0.285	3,080,000
2023-06-02	0.280	0.280	0.275	0.280	0.280	1,768,000
2023-06-01	0.275	0.275	0.275	0.275	0.275	2,288,000
2023-05-31	0.275	0.275	0.270	0.275	0.275	3,600,000
2023-05-30	0.270	0.280	0.270	0.280	0.280	7,120,000
2023-05-29	0.275	0.275	0.265	0.275	0.275	4,568,000
2023-05-25	0.275	0.275	0.265	0.275	0.275	4,888,000
2023-05-24	0.275	0.275	0.265	0.275	0.275	3,832,000

← NewerPage 14 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.