Steve Leung Design Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.460	0.460	0.460	0.460	0.460	0
2022-08-26	0.480	0.480	0.460	0.460	0.460	60,000
2022-08-25	0.480	0.480	0.480	0.480	0.480	0
2022-08-24	0.480	0.480	0.480	0.480	0.480	0
2022-08-23	0.480	0.480	0.480	0.480	0.480	0
2022-08-22	0.480	0.480	0.480	0.480	0.480	0
2022-08-19	0.490	0.490	0.480	0.480	0.480	15,000
2022-08-18	0.500	0.500	0.500	0.500	0.500	0
2022-08-17	0.500	0.500	0.500	0.500	0.500	30,000
2022-08-16	0.500	0.540	0.500	0.540	0.540	6,003,000
2022-08-15	0.540	0.540	0.520	0.520	0.520	6,000
2022-08-12	0.580	0.580	0.560	0.560	0.560	6,000
2022-08-11	0.590	0.590	0.590	0.590	0.590	0
2022-08-10	0.590	0.590	0.590	0.590	0.590	0
2022-08-09	0.590	0.590	0.590	0.590	0.590	0
2022-08-08	0.590	0.590	0.590	0.590	0.590	0
2022-08-05	0.590	0.590	0.590	0.590	0.590	0
2022-08-04	0.600	0.600	0.600	0.600	0.600	3,000
2022-08-03	0.600	0.600	0.600	0.600	0.600	0
2022-08-02	0.600	0.600	0.600	0.600	0.600	3,000
2022-08-01	0.650	0.650	0.650	0.650	0.650	0
2022-07-29	0.600	0.650	0.600	0.650	0.650	54,000
2022-07-28	0.600	0.600	0.600	0.600	0.600	0
2022-07-27	0.600	0.600	0.600	0.600	0.600	3,000
2022-07-26	0.600	0.600	0.600	0.600	0.600	0
2022-07-25	0.580	0.600	0.580	0.600	0.600	15,000
2022-07-22	0.550	0.550	0.550	0.550	0.550	6,000
2022-07-21	0.540	0.540	0.485	0.485	0.485	3,000
2022-07-20	0.485	0.485	0.485	0.485	0.485	0
2022-07-19	0.485	0.485	0.485	0.485	0.485	0
2022-07-18	0.485	0.485	0.485	0.485	0.485	0
2022-07-15	0.490	0.490	0.490	0.490	0.490	0
2022-07-14	0.490	0.490	0.490	0.490	0.490	0
2022-07-13	0.490	0.490	0.490	0.490	0.490	0
2022-07-12	0.490	0.490	0.490	0.490	0.490	0
2022-07-11	0.490	0.490	0.490	0.490	0.490	21,000
2022-07-08	0.495	0.495	0.495	0.495	0.495	0
2022-07-07	0.495	0.495	0.495	0.495	0.495	0
2022-07-06	0.495	0.495	0.495	0.495	0.495	0
2022-07-05	0.495	0.520	0.495	0.495	0.495	105,000
2022-07-04	0.510	0.570	0.500	0.560	0.560	24,000
2022-06-30	0.510	0.510	0.510	0.510	0.510	18,000
2022-06-29	0.580	0.580	0.580	0.580	0.580	0
2022-06-28	0.580	0.580	0.580	0.580	0.580	0
2022-06-27	0.580	0.580	0.580	0.580	0.580	0
2022-06-24	0.590	0.590	0.580	0.580	0.580	3,000
2022-06-23	0.530	0.530	0.530	0.530	0.530	18,000
2022-06-22	0.540	0.580	0.530	0.550	0.550	27,000
2022-06-21	0.550	0.550	0.550	0.550	0.550	21,000
2022-06-20	0.550	0.550	0.550	0.550	0.550	42,000
2022-06-17	0.610	0.620	0.550	0.590	0.590	249,000
2022-06-16	0.660	0.660	0.590	0.650	0.650	72,000
2022-06-15	0.700	0.700	0.700	0.700	0.700	0
2022-06-14	0.700	0.700	0.700	0.700	0.700	0
2022-06-13	0.700	0.700	0.700	0.700	0.700	0
2022-06-10	0.700	0.700	0.700	0.700	0.700	0
2022-06-09	0.700	0.700	0.700	0.700	0.700	0
2022-06-08	0.660	0.700	0.660	0.700	0.700	24,000
2022-06-07	0.690	0.690	0.690	0.690	0.690	0
2022-06-06	0.690	0.690	0.690	0.690	0.690	0

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-25	0.0500 HKD
2021-06-02	0.0300 HKD
2020-06-23	0.0130 HKD
2019-08-15	0.0250 HKD

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