Lung Kee Bermuda Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-05	1.150	1.170	1.150	1.160	0.818	12,000
2024-04-03	1.140	1.140	1.130	1.140	0.804	156,000
2024-04-02	1.190	1.190	1.170	1.170	0.825	100,000
2024-03-28	1.180	1.180	1.150	1.180	0.832	188,000
2024-03-27	1.210	1.250	1.200	1.200	0.846	288,000
2024-03-26	1.250	1.250	1.240	1.250	0.881	202,000
2024-03-21	1.240	1.290	1.240	1.290	0.910	50,000
2024-03-20	1.300	1.320	1.250	1.300	0.917	2,000
2024-03-19	1.320	1.320	1.320	1.320	0.931	2,000
2024-03-18	1.330	1.330	1.320	1.320	0.931	70,000
2024-03-14	1.330	1.330	1.320	1.330	0.938	30,000
2024-03-13	1.300	1.360	1.300	1.360	0.959	38,000
2024-03-12	1.230	1.290	1.230	1.290	0.910	132,000
2024-03-11	1.230	1.230	1.230	1.230	0.867	56,000
2024-03-08	1.230	1.230	1.230	1.230	0.867	2,000
2024-03-07	1.200	1.220	1.200	1.220	0.860	10,000
2024-03-06	1.230	1.230	1.210	1.230	0.867	26,000
2024-03-05	1.230	1.230	1.230	1.230	0.867	92,000
2024-03-04	1.210	1.210	1.210	1.210	0.853	10,000
2024-03-01	1.210	1.210	1.210	1.210	0.853	26,000
2024-02-29	1.210	1.210	1.210	1.210	0.853	4,000
2024-02-28	1.230	1.240	1.230	1.230	0.867	30,000
2024-02-27	1.210	1.230	1.210	1.230	0.867	98,000
2024-02-23	1.220	1.230	1.220	1.230	0.867	10,000
2024-02-22	1.240	1.240	1.220	1.220	0.860	34,000
2024-02-21	1.210	1.210	1.210	1.210	0.853	14,000
2024-02-20	1.230	1.230	1.230	1.230	0.867	2,000
2024-02-16	1.210	1.230	1.210	1.230	0.867	4,000
2024-02-15	1.210	1.210	1.210	1.210	0.853	50,000
2024-02-14	1.210	1.210	1.200	1.200	0.846	122,000
2024-02-05	1.240	1.240	1.240	1.240	0.874	42,000
2024-02-02	1.240	1.240	1.210	1.230	0.867	38,000
2024-02-01	1.250	1.250	1.250	1.250	0.881	10,000
2024-01-30	1.240	1.240	1.240	1.240	0.874	6,000
2024-01-29	1.230	1.270	1.230	1.260	0.888	16,000
2024-01-24	1.290	1.290	1.240	1.240	0.874	8,000
2024-01-23	1.300	1.300	1.300	1.300	0.917	8,000
2024-01-22	1.250	1.250	1.250	1.250	0.881	22,000
2024-01-19	1.310	1.310	1.250	1.280	0.903	122,000
2024-01-18	1.300	1.340	1.280	1.330	0.938	190,000
2024-01-17	1.350	1.350	1.280	1.290	0.910	34,000
2024-01-11	1.300	1.370	1.300	1.370	0.966	34,000
2024-01-10	1.270	1.300	1.270	1.300	0.917	2,000
2024-01-09	1.290	1.290	1.290	1.290	0.910	46,000
2024-01-08	1.410	1.410	1.230	1.300	0.917	174,000
2024-01-05	1.430	1.430	1.420	1.420	1.001	54,000
2024-01-04	1.430	1.430	1.420	1.420	1.001	66,000
2024-01-03	1.450	1.450	1.430	1.430	1.008	34,000
2024-01-02	1.450	1.450	1.450	1.450	1.022	28,000
2023-12-29	1.440	1.480	1.440	1.450	1.022	158,000
2023-12-28	1.430	1.490	1.430	1.460	1.029	42,000
2023-12-27	1.470	1.470	1.470	1.470	1.036	84,000
2023-12-22	1.490	1.510	1.440	1.500	1.058	104,000
2023-12-21	1.460	1.460	1.420	1.420	1.001	142,000
2023-12-19	1.450	1.470	1.450	1.470	1.036	64,000
2023-12-15	1.450	1.450	1.450	1.450	1.022	8,000
2023-12-13	1.450	1.450	1.420	1.440	1.015	38,000
2023-12-12	1.450	1.450	1.450	1.450	1.022	6,000
2023-12-11	1.450	1.450	1.450	1.450	1.022	24,000
2023-12-06	1.450	1.450	1.450	1.450	1.022	2,000

← NewerPage 10 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.