Steve Leung Design Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.710	0.710	0.660	0.660	0.612	90,000
2022-03-02	0.750	0.750	0.750	0.750	0.695	0
2022-03-01	0.750	0.750	0.750	0.750	0.695	0
2022-02-28	0.780	0.780	0.780	0.780	0.723	0
2022-02-25	0.780	0.780	0.780	0.780	0.723	0
2022-02-24	0.780	0.780	0.780	0.780	0.723	0
2022-02-23	0.780	0.780	0.780	0.780	0.723	0
2022-02-22	0.780	0.780	0.780	0.780	0.723	0
2022-02-21	0.780	0.780	0.780	0.780	0.723	0
2022-02-18	0.780	0.780	0.780	0.780	0.723	27,000
2022-02-17	0.770	0.770	0.770	0.770	0.713	0
2022-02-16	0.770	0.770	0.770	0.770	0.713	15,000
2022-02-15	0.760	0.760	0.760	0.760	0.704	0
2022-02-14	0.770	0.770	0.770	0.770	0.713	0
2022-02-11	0.750	0.770	0.750	0.770	0.713	45,000
2022-02-10	0.730	0.730	0.730	0.730	0.676	0
2022-02-09	0.730	0.730	0.730	0.730	0.676	0
2022-02-08	0.730	0.730	0.730	0.730	0.676	0
2022-02-07	0.730	0.730	0.730	0.730	0.676	0
2022-02-04	0.750	0.840	0.730	0.730	0.676	3,603,000
2022-01-31	0.770	0.770	0.680	0.730	0.676	12,000
2022-01-28	0.730	0.730	0.730	0.730	0.676	0
2022-01-27	0.730	0.730	0.730	0.730	0.676	0
2022-01-26	0.730	0.730	0.730	0.730	0.676	0
2022-01-25	0.730	0.730	0.730	0.730	0.676	0
2022-01-24	0.730	0.730	0.730	0.730	0.676	0
2022-01-21	0.720	0.730	0.700	0.730	0.676	96,000
2022-01-20	0.770	0.770	0.770	0.770	0.713	0
2022-01-19	0.770	0.770	0.770	0.770	0.713	0
2022-01-18	0.770	0.770	0.770	0.770	0.713	0
2022-01-17	0.770	0.770	0.770	0.770	0.713	0
2022-01-14	0.790	0.790	0.790	0.790	0.732	6,000
2022-01-13	0.710	0.710	0.710	0.710	0.658	0
2022-01-12	0.710	0.710	0.710	0.710	0.658	6,000
2022-01-11	0.750	0.750	0.750	0.750	0.695	0
2022-01-10	0.750	0.750	0.750	0.750	0.695	0
2022-01-07	0.750	0.750	0.750	0.750	0.695	0
2022-01-06	0.750	0.750	0.750	0.750	0.695	0
2022-01-05	0.750	0.750	0.750	0.750	0.695	0
2022-01-04	0.830	0.830	0.750	0.750	0.695	63,000
2022-01-03	0.790	0.790	0.790	0.790	0.732	0
2021-12-31	0.810	0.810	0.810	0.810	0.750	6,000
2021-12-30	0.760	0.760	0.760	0.760	0.704	0
2021-12-29	0.760	0.760	0.760	0.760	0.704	0
2021-12-28	0.760	0.760	0.760	0.760	0.704	0
2021-12-24	0.760	0.760	0.760	0.760	0.704	0
2021-12-23	0.760	0.760	0.760	0.760	0.704	0
2021-12-22	0.760	0.760	0.760	0.760	0.704	0
2021-12-21	0.760	0.760	0.760	0.760	0.704	0
2021-12-20	0.760	0.760	0.760	0.760	0.704	33,000
2021-12-17	0.760	0.760	0.760	0.760	0.704	0
2021-12-16	0.760	0.760	0.760	0.760	0.704	0
2021-12-15	0.760	0.760	0.760	0.760	0.704	0
2021-12-14	0.760	0.760	0.760	0.760	0.704	0
2021-12-13	0.760	0.760	0.760	0.760	0.704	0
2021-12-10	0.730	0.750	0.720	0.750	0.695	135,000
2021-12-09	0.770	0.770	0.770	0.770	0.713	0
2021-12-08	0.770	0.770	0.770	0.770	0.713	0
2021-12-07	0.770	0.770	0.770	0.770	0.713	0
2021-12-06	0.770	0.770	0.770	0.770	0.713	0

← NewerPage 20 of 21 · 1,235 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.