Lung Kee Bermuda Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-24	2.300	2.300	2.250	2.280	1.509	36,000
2023-04-21	2.290	2.290	2.270	2.270	1.503	68,000
2023-04-20	2.290	2.360	2.290	2.290	1.516	8,000
2023-04-18	2.350	2.350	2.300	2.300	1.523	166,000
2023-04-17	2.300	2.350	2.290	2.300	1.523	186,000
2023-04-14	2.280	2.290	2.260	2.270	1.503	238,000
2023-04-13	2.250	2.290	2.250	2.280	1.509	140,000
2023-04-12	2.250	2.250	2.240	2.240	1.483	58,000
2023-04-11	2.260	2.280	2.260	2.280	1.509	96,000
2023-04-06	2.260	2.280	2.260	2.280	1.509	64,000
2023-04-04	2.260	2.280	2.260	2.280	1.509	154,000
2023-04-03	2.340	2.340	2.340	2.340	1.549	100,000
2023-03-31	2.300	2.300	2.300	2.300	1.523	144,000
2023-03-30	2.300	2.320	2.300	2.320	1.536	46,000
2023-03-29	2.330	2.330	2.330	2.330	1.542	100,000
2023-03-28	2.310	2.350	2.310	2.340	1.549	110,000
2023-03-27	2.400	2.440	2.280	2.330	1.542	486,000
2023-03-24	2.550	2.550	2.490	2.490	1.648	28,000
2023-03-23	2.540	2.560	2.510	2.560	1.695	10,000
2023-03-20	2.600	2.600	2.580	2.580	1.708	10,000
2023-03-17	2.530	2.530	2.520	2.520	1.668	12,000
2023-03-15	2.650	2.650	2.560	2.560	1.695	12,000
2023-03-14	2.580	2.580	2.580	2.580	1.708	6,000
2023-03-13	2.550	2.560	2.550	2.560	1.695	12,000
2023-03-09	2.600	2.600	2.550	2.550	1.688	220,000
2023-03-08	2.560	2.560	2.550	2.560	1.695	18,000
2023-03-07	2.600	2.670	2.550	2.550	1.688	42,000
2023-03-06	2.500	2.560	2.500	2.560	1.695	51,462
2023-03-02	2.580	2.590	2.580	2.590	1.714	12,000
2023-03-01	2.470	2.480	2.470	2.480	1.642	8,000
2023-02-28	2.540	2.540	2.470	2.470	1.635	6,000
2023-02-22	2.540	2.540	2.540	2.540	1.681	56,000
2023-02-21	2.550	2.550	2.460	2.480	1.642	266,000
2023-02-20	2.600	2.600	2.600	2.600	1.721	13,000
2023-02-17	2.560	2.620	2.560	2.600	1.721	126,000
2023-02-16	2.580	2.580	2.550	2.550	1.688	14,000
2023-02-15	2.580	2.580	2.580	2.580	1.708	26,000
2023-02-14	2.630	2.680	2.570	2.580	1.708	364,000
2023-02-13	2.600	2.600	2.580	2.580	1.708	222,000
2023-02-09	2.620	2.650	2.620	2.650	1.754	20,000
2023-02-08	2.650	2.650	2.640	2.640	1.748	206,000
2023-02-07	2.650	2.650	2.580	2.600	1.721	278,000
2023-02-06	2.650	2.650	2.650	2.650	1.754	22,000
2023-02-02	2.700	2.700	2.680	2.680	1.774	12,000
2023-02-01	2.640	2.700	2.640	2.700	1.787	130,000
2023-01-31	2.650	2.650	2.640	2.640	1.748	138,000
2023-01-30	2.700	2.700	2.660	2.660	1.761	24,000
2023-01-27	2.640	2.720	2.630	2.660	1.761	100,000
2023-01-26	2.720	2.720	2.630	2.720	1.801	20,000
2023-01-20	2.650	2.650	2.650	2.650	1.754	152,000
2023-01-19	2.700	2.700	2.650	2.650	1.754	110,000
2023-01-18	2.670	2.690	2.630	2.630	1.741	108,000
2023-01-17	2.650	2.650	2.610	2.620	1.734	20,000
2023-01-16	2.640	2.650	2.580	2.650	1.754	146,000
2023-01-13	2.640	2.640	2.580	2.640	1.748	104,000
2023-01-12	2.660	2.660	2.600	2.600	1.721	20,000
2023-01-11	2.750	2.800	2.550	2.660	1.761	600,000
2023-01-10	2.550	2.650	2.530	2.650	1.754	106,000
2023-01-09	2.600	2.600	2.520	2.550	1.688	262,000
2023-01-06	2.800	2.830	2.740	2.750	1.820	18,000

← NewerPage 13 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.