Lung Kee Bermuda Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-10-16 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2,000 |
| 2026-10-15 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 0 |
| 2026-10-14 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 0 |
| 2026-10-13 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 0 |
| 2026-10-12 | 1.365 | 1.390 | 1.340 | 1.365 | 1.365 | 2,000 |
| 2026-10-09 | 1.360 | 1.365 | 1.360 | 1.365 | 1.365 | 32,000 |
| 2026-10-08 | 1.360 | 1.365 | 1.360 | 1.365 | 1.365 | 32,000 |
| 2026-10-07 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 2,000 |
| 2026-10-06 | 1.360 | 1.360 | 1.350 | 1.355 | 1.355 | 78,000 |
| 2026-10-05 | 1.370 | 1.370 | 1.360 | 1.370 | 1.370 | 12,091 |
| 2026-10-02 | 1.360 | 1.385 | 1.360 | 1.370 | 1.370 | 116,000 |
| 2026-09-30 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-09-29 | 1.360 | 1.385 | 1.360 | 1.360 | 1.360 | 116,000 |
| 2026-09-28 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-09-25 | 1.370 | 1.390 | 1.370 | 1.370 | 1.370 | 8,000 |
| 2026-09-24 | 1.375 | 1.375 | 1.340 | 1.360 | 1.360 | 78,000 |
| 2026-09-23 | 1.415 | 1.415 | 1.370 | 1.370 | 1.370 | 14,500 |
| 2026-09-22 | 1.400 | 1.400 | 1.370 | 1.375 | 1.375 | 18,000 |
| 2026-09-21 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 0 |
| 2026-09-18 | 1.360 | 1.385 | 1.360 | 1.385 | 1.385 | 20,000 |
| 2026-09-17 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 34,000 |
| 2026-09-16 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-09-15 | 1.365 | 1.395 | 1.355 | 1.385 | 1.385 | 64,000 |
| 2026-09-14 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 16,000 |
| 2026-09-11 | 1.410 | 1.410 | 1.385 | 1.400 | 1.400 | 24,000 |
| 2026-09-10 | 1.410 | 1.410 | 1.385 | 1.400 | 1.400 | 24,000 |
| 2026-09-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 26,000 |
| 2026-09-08 | 1.415 | 1.415 | 1.400 | 1.400 | 1.400 | 82,000 |
| 2026-09-07 | 1.410 | 1.415 | 1.410 | 1.415 | 1.415 | 20,000 |
| 2026-09-04 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 18,000 |
| 2026-09-03 | 1.475 | 1.475 | 1.475 | 1.475 | 1.395 | 20,000 |
| 2026-09-02 | 1.490 | 1.490 | 1.475 | 1.475 | 1.395 | 12,000 |
| 2026-09-01 | 1.495 | 1.495 | 1.495 | 1.495 | 1.414 | 38,000 |
| 2026-08-31 | 1.490 | 1.495 | 1.490 | 1.495 | 1.414 | 72,000 |
| 2026-08-28 | 1.485 | 1.485 | 1.485 | 1.485 | 1.405 | 12,000 |
| 2026-08-27 | 1.505 | 1.505 | 1.460 | 1.500 | 1.419 | 20,000 |
| 2026-08-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.419 | 8,000 |
| 2026-08-25 | 1.490 | 1.500 | 1.490 | 1.500 | 1.419 | 42,000 |
| 2026-08-24 | 1.480 | 1.490 | 1.480 | 1.490 | 1.409 | 34,000 |
| 2026-08-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.371 | 4,000 |
| 2026-08-19 | 1.450 | 1.450 | 1.450 | 1.450 | 1.371 | 8,000 |
| 2026-08-17 | 1.410 | 1.460 | 1.410 | 1.450 | 1.371 | 14,000 |
| 2026-08-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.371 | 6,000 |
| 2026-08-10 | 1.500 | 1.500 | 1.495 | 1.495 | 1.414 | 4,000 |
| 2026-08-04 | 1.460 | 1.460 | 1.440 | 1.440 | 1.362 | 4,000 |
| 2026-08-03 | 1.460 | 1.490 | 1.460 | 1.460 | 1.381 | 110,000 |
| 2026-07-30 | 1.470 | 1.470 | 1.470 | 1.470 | 1.390 | 110,000 |
| 2026-07-28 | 1.460 | 1.470 | 1.430 | 1.430 | 1.352 | 219,765 |
| 2026-07-24 | 1.410 | 1.430 | 1.410 | 1.430 | 1.352 | 10,000 |
| 2026-07-22 | 1.430 | 1.430 | 1.420 | 1.430 | 1.352 | 70,000 |
| 2026-07-21 | 1.430 | 1.430 | 1.420 | 1.430 | 1.352 | 52,000 |
| 2026-07-20 | 1.410 | 1.430 | 1.410 | 1.430 | 1.352 | 4,000 |
| 2026-07-17 | 1.460 | 1.460 | 1.460 | 1.460 | 1.381 | 2,000 |
| 2026-07-14 | 1.480 | 1.480 | 1.480 | 1.480 | 1.400 | 10,000 |
| 2026-07-10 | 1.450 | 1.460 | 1.450 | 1.460 | 1.381 | 36,000 |
| 2026-07-09 | 1.440 | 1.460 | 1.440 | 1.450 | 1.371 | 176,000 |
| 2026-07-08 | 1.420 | 1.420 | 1.420 | 1.420 | 1.343 | 82,000 |
| 2026-07-07 | 1.460 | 1.460 | 1.420 | 1.420 | 1.343 | 8,000 |
| 2026-07-06 | 1.460 | 1.460 | 1.450 | 1.450 | 1.371 | 58,000 |
Page 1 of 18 · 1,050 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.0800 HKD |
| 2026-05-22 | 0.1200 HKD |
| 2025-09-05 | 0.0800 HKD |
| 2025-05-23 | 0.1200 HKD |
| 2024-09-09 | 0.0500 HKD |
| 2024-05-31 | 0.0500 HKD |
| 2023-09-08 | 0.0500 HKD |
| 2023-06-02 | 0.0600 HKD |
| 2022-09-09 | 0.0600 HKD |
| 2022-06-06 | 0.2000 HKD |
| 2021-09-10 | 0.1500 HKD |
| 2021-06-04 | 0.1800 HKD |
| 2020-09-11 | 0.1000 HKD |
| 2020-06-05 | 0.1100 HKD |
| 2019-09-10 | 0.1100 HKD |
| 2019-06-13 | 0.1200 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.