Lung Kee Bermuda Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	2.630	2.630	2.510	2.520	1.668	50,000
2022-09-20	2.550	2.560	2.550	2.560	1.695	24,000
2022-09-19	2.670	2.670	2.530	2.530	1.675	24,000
2022-09-16	2.600	2.670	2.600	2.600	1.721	28,000
2022-09-15	2.680	2.680	2.600	2.600	1.721	14,000
2022-09-14	2.600	2.670	2.600	2.650	1.754	10,000
2022-09-13	2.600	2.600	2.590	2.590	1.714	16,000
2022-09-09	2.600	2.620	2.600	2.610	1.728	20,000
2022-09-08	2.750	2.800	2.670	2.670	1.728	14,000
2022-09-07	2.680	2.720	2.670	2.720	1.760	30,000
2022-09-06	2.730	2.730	2.670	2.680	1.734	6,000
2022-09-02	2.670	2.730	2.670	2.730	1.767	24,000
2022-09-01	2.710	2.780	2.650	2.670	1.728	18,000
2022-08-31	2.680	2.680	2.640	2.670	1.728	16,000
2022-08-30	2.680	2.690	2.670	2.680	1.734	60,000
2022-08-29	2.640	2.700	2.640	2.680	1.734	70,000
2022-08-26	2.710	2.710	2.670	2.670	1.728	14,000
2022-08-25	2.670	2.670	2.640	2.670	1.728	40,000
2022-08-24	2.680	2.680	2.660	2.670	1.728	30,000
2022-08-23	2.710	2.770	2.650	2.720	1.760	106,000
2022-08-22	2.700	2.780	2.700	2.780	1.799	152,000
2022-08-19	2.810	2.820	2.800	2.800	1.812	46,000
2022-08-18	2.680	2.800	2.670	2.750	1.779	12,000
2022-08-17	2.680	2.720	2.680	2.700	1.747	142,000
2022-08-12	2.840	2.840	2.710	2.720	1.760	48,000
2022-08-11	2.680	2.820	2.680	2.810	1.818	104,000
2022-08-10	2.700	2.750	2.700	2.750	1.779	20,000
2022-08-08	2.630	2.700	2.600	2.700	1.747	30,000
2022-08-05	2.610	2.700	2.610	2.700	1.747	14,000
2022-08-04	2.700	2.700	2.660	2.660	1.721	44,000
2022-08-03	2.770	2.770	2.700	2.700	1.747	62,000
2022-08-02	2.710	2.710	2.660	2.700	1.747	57,500
2022-08-01	2.810	2.810	2.700	2.780	1.799	44,000
2022-07-29	2.810	2.810	2.720	2.800	1.812	18,000
2022-07-28	2.760	2.780	2.760	2.760	1.786	4,000
2022-07-27	2.800	2.800	2.740	2.740	1.773	46,000
2022-07-26	2.880	2.880	2.820	2.820	1.825	38,000
2022-07-25	2.850	2.850	2.850	2.850	1.844	12,000
2022-07-22	2.850	2.950	2.740	2.850	1.844	146,000
2022-07-21	2.960	2.960	2.900	2.910	1.883	40,000
2022-07-19	2.900	2.960	2.900	2.960	1.915	20,000
2022-07-18	2.960	2.980	2.900	2.980	1.928	48,000
2022-07-15	2.990	2.990	2.930	2.930	1.896	22,000
2022-07-14	2.910	2.980	2.900	2.980	1.928	30,000
2022-07-13	2.970	2.970	2.930	2.930	1.896	62,000
2022-07-12	2.960	2.970	2.940	2.960	1.915	136,000
2022-07-11	3.150	3.180	2.930	3.000	1.941	1,002,000
2022-07-08	3.500	3.520	3.500	3.500	2.265	40,000
2022-07-07	3.500	3.520	3.500	3.520	2.278	44,000
2022-07-05	3.540	3.570	3.490	3.550	2.297	42,000
2022-07-04	3.520	3.520	3.480	3.500	2.265	86,000
2022-06-30	3.530	3.530	3.530	3.530	2.284	4,000
2022-06-28	3.550	3.550	3.550	3.550	2.297	34,000
2022-06-27	3.580	3.580	3.550	3.550	2.297	4,000
2022-06-24	3.590	3.590	3.520	3.540	2.291	59,079
2022-06-23	3.530	3.590	3.510	3.580	2.317	80,000
2022-06-22	3.590	3.640	3.590	3.600	2.329	18,000
2022-06-20	3.520	3.590	3.520	3.590	2.323	42,000
2022-06-17	3.480	3.520	3.480	3.520	2.278	52,000
2022-06-16	3.520	3.520	3.490	3.500	2.265	34,000

← NewerPage 15 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.