Lung Kee Bermuda Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.470	1.470	1.460	1.460	1.029	36,000
2023-11-29	1.460	1.460	1.460	1.460	1.029	176,000
2023-11-28	1.470	1.470	1.440	1.440	1.015	10,000
2023-11-27	1.490	1.490	1.450	1.450	1.022	26,000
2023-11-21	1.470	1.470	1.470	1.470	1.036	6,000
2023-11-20	1.480	1.480	1.450	1.480	1.044	54,000
2023-11-16	1.480	1.480	1.470	1.480	1.044	24,000
2023-11-14	1.500	1.500	1.500	1.500	1.058	18,000
2023-11-10	1.540	1.540	1.490	1.530	1.079	6,000
2023-11-08	1.530	1.530	1.530	1.530	1.079	10,000
2023-11-06	1.530	1.550	1.530	1.550	1.093	8,000
2023-10-31	1.530	1.530	1.530	1.530	1.079	38,000
2023-10-30	1.510	1.520	1.510	1.520	1.072	14,000
2023-10-27	1.500	1.510	1.500	1.510	1.065	4,000
2023-10-26	1.470	1.490	1.470	1.490	1.051	4,000
2023-10-25	1.430	1.440	1.420	1.440	1.015	12,000
2023-10-24	1.430	1.430	1.430	1.430	1.008	10,000
2023-10-20	1.510	1.510	1.450	1.450	1.022	28,000
2023-10-19	1.500	1.500	1.500	1.500	1.058	14,000
2023-10-18	1.530	1.530	1.500	1.500	1.058	4,000
2023-10-13	1.500	1.530	1.490	1.530	1.079	16,000
2023-10-12	1.520	1.520	1.510	1.510	1.065	8,000
2023-10-11	1.510	1.550	1.470	1.550	1.093	44,000
2023-10-10	1.460	1.510	1.460	1.500	1.058	22,000
2023-10-05	1.440	1.450	1.440	1.450	1.022	122,000
2023-10-03	1.550	1.550	1.440	1.480	1.044	38,000
2023-09-29	1.500	1.560	1.500	1.560	1.100	112,000
2023-09-28	1.550	1.550	1.500	1.500	1.058	16,000
2023-09-27	1.560	1.560	1.550	1.560	1.100	58,000
2023-09-26	1.590	1.590	1.560	1.560	1.100	62,000
2023-09-21	1.590	1.590	1.560	1.590	1.121	50,000
2023-09-20	1.590	1.590	1.590	1.590	1.121	30,000
2023-09-19	1.560	1.600	1.550	1.600	1.128	126,000
2023-09-18	1.580	1.580	1.560	1.580	1.114	14,000
2023-09-15	1.560	1.590	1.550	1.590	1.121	132,000
2023-09-14	1.590	1.590	1.590	1.590	1.121	4,000
2023-09-13	1.580	1.600	1.580	1.600	1.128	34,000
2023-09-12	1.550	1.600	1.550	1.600	1.128	25,000
2023-09-11	1.580	1.590	1.560	1.560	1.100	84,000
2023-09-07	1.580	1.580	1.580	1.580	1.079	8,000
2023-09-06	1.600	1.600	1.590	1.590	1.086	8,000
2023-09-05	1.570	1.600	1.570	1.600	1.092	174,000
2023-08-31	1.590	1.590	1.570	1.570	1.072	65,187
2023-08-30	1.560	1.560	1.550	1.560	1.065	88,000
2023-08-29	1.590	1.590	1.560	1.560	1.065	130,000
2023-08-28	1.600	1.600	1.580	1.600	1.092	314,000
2023-08-25	1.610	1.610	1.600	1.600	1.092	8,000
2023-08-23	1.650	1.650	1.640	1.640	1.120	58,000
2023-08-22	1.640	1.640	1.640	1.640	1.120	2,000
2023-08-21	1.610	1.620	1.600	1.600	1.092	112,000
2023-08-18	1.580	1.600	1.560	1.600	1.092	170,000
2023-08-17	1.660	1.660	1.560	1.580	1.079	150,000
2023-08-16	1.660	1.680	1.650	1.660	1.133	2,000
2023-08-15	1.690	1.690	1.650	1.660	1.133	118,000
2023-08-14	1.690	1.700	1.690	1.700	1.161	38,000
2023-08-11	1.680	1.710	1.680	1.710	1.168	132,000
2023-08-10	1.700	1.700	1.690	1.690	1.154	240,000
2023-08-09	1.700	1.730	1.690	1.710	1.168	160,000
2023-08-08	1.740	1.800	1.740	1.740	1.188	62,000
2023-08-07	1.730	1.760	1.680	1.760	1.202	144,000

← NewerPage 11 of 18 · 1,053 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.