Lung Kee Bermuda Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	1.750	1.770	1.730	1.770	1.208	198,000
2023-08-03	1.810	1.900	1.740	1.780	1.215	424,000
2023-08-02	1.900	1.900	1.850	1.850	1.263	20,000
2023-08-01	1.890	1.890	1.850	1.860	1.270	96,000
2023-07-31	1.890	1.910	1.860	1.910	1.304	44,000
2023-07-28	1.900	1.900	1.850	1.890	1.290	24,000
2023-07-27	1.890	1.900	1.890	1.900	1.297	56,000
2023-07-26	1.840	1.870	1.840	1.870	1.277	24,000
2023-07-25	1.890	1.930	1.850	1.850	1.263	66,000
2023-07-24	1.940	1.940	1.900	1.900	1.297	20,000
2023-07-21	1.920	1.920	1.910	1.910	1.304	38,000
2023-07-19	1.960	1.960	1.960	1.960	1.338	8,000
2023-07-18	1.940	1.940	1.930	1.930	1.318	28,000
2023-07-11	1.960	1.970	1.960	1.970	1.345	24,000
2023-07-10	1.950	1.960	1.910	1.960	1.338	136,000
2023-07-07	1.980	2.000	1.960	2.000	1.366	86,000
2023-07-04	1.940	1.940	1.930	1.930	1.318	10,000
2023-07-03	2.000	2.010	1.900	1.940	1.325	20,000
2023-06-30	1.990	1.990	1.950	1.990	1.359	10,000
2023-06-29	2.000	2.000	1.990	1.990	1.359	18,000
2023-06-28	1.950	1.970	1.950	1.970	1.345	6,000
2023-06-27	2.000	2.060	1.990	2.010	1.372	36,000
2023-06-26	1.910	1.990	1.910	1.950	1.331	30,000
2023-06-23	1.910	1.910	1.910	1.910	1.304	6,000
2023-06-21	1.910	1.940	1.880	1.880	1.284	72,000
2023-06-19	1.890	1.900	1.890	1.900	1.297	10,000
2023-06-16	1.870	1.930	1.870	1.920	1.311	110,000
2023-06-15	1.850	1.910	1.820	1.870	1.277	214,000
2023-06-14	1.860	1.860	1.840	1.850	1.263	48,000
2023-06-13	1.860	1.860	1.820	1.860	1.270	144,000
2023-06-12	1.880	1.880	1.820	1.830	1.249	14,000
2023-06-09	1.880	1.880	1.880	1.880	1.284	14,000
2023-06-08	1.870	1.900	1.850	1.880	1.284	234,000
2023-06-07	1.960	1.960	1.810	1.860	1.270	954,000
2023-06-06	2.060	2.060	2.000	2.000	1.366	12,000
2023-06-05	1.960	2.000	1.960	2.000	1.366	16,000
2023-06-02	2.010	2.090	1.920	1.960	1.338	52,000
2023-06-01	2.010	2.010	1.960	1.970	1.304	130,000
2023-05-31	2.050	2.080	1.930	2.000	1.324	220,000
2023-05-30	2.050	2.050	2.050	2.050	1.357	276,000
2023-05-25	2.080	2.080	2.010	2.050	1.357	48,000
2023-05-24	2.060	2.100	2.010	2.060	1.364	134,000
2023-05-23	2.030	2.080	2.000	2.070	1.370	188,000
2023-05-22	2.180	2.180	2.100	2.100	1.390	106,000
2023-05-18	2.200	2.200	2.080	2.180	1.443	32,000
2023-05-17	2.160	2.160	2.080	2.140	1.417	98,000
2023-05-16	2.200	2.200	2.160	2.170	1.436	68,000
2023-05-15	2.220	2.290	2.150	2.230	1.476	36,000
2023-05-12	2.180	2.180	2.180	2.180	1.443	10,000
2023-05-11	2.160	2.160	2.160	2.160	1.430	22,000
2023-05-10	2.220	2.220	2.150	2.210	1.463	34,000
2023-05-09	2.190	2.220	2.180	2.210	1.463	56,000
2023-05-08	2.220	2.220	2.190	2.190	1.450	4,000
2023-05-05	2.250	2.250	2.210	2.220	1.470	22,000
2023-05-04	2.220	2.280	2.210	2.210	1.463	42,000
2023-05-02	2.250	2.290	2.220	2.220	1.470	44,000
2023-04-28	2.280	2.280	2.220	2.220	1.470	30,000
2023-04-27	2.250	2.250	2.220	2.220	1.470	32,000
2023-04-26	2.200	2.290	2.200	2.260	1.496	162,000
2023-04-25	2.260	2.260	2.230	2.230	1.476	34,000

← NewerPage 12 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.