Lung Kee Bermuda Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	3.520	3.600	3.520	3.520	2.278	48,000
2022-06-14	3.600	3.600	3.520	3.520	2.278	54,000
2022-06-13	3.580	3.600	3.500	3.510	2.271	28,000
2022-06-10	3.540	3.610	3.500	3.580	2.317	52,000
2022-06-08	3.590	3.640	3.520	3.540	2.291	60,000
2022-06-07	3.600	3.630	3.590	3.590	2.323	434,000
2022-06-06	3.600	3.600	3.550	3.600	2.329	12,000
2022-06-02	3.820	3.820	3.800	3.800	2.322	28,000
2022-06-01	3.670	3.850	3.660	3.710	2.267	54,000
2022-05-31	3.680	3.740	3.680	3.710	2.267	28,000
2022-05-30	3.640	3.640	3.600	3.600	2.200	138,000
2022-05-27	3.590	3.680	3.590	3.670	2.243	98,000
2022-05-26	3.580	3.590	3.580	3.590	2.194	20,000
2022-05-25	3.520	3.580	3.520	3.580	2.188	40,000
2022-05-24	3.610	3.650	3.480	3.590	2.194	154,000
2022-05-23	3.650	3.670	3.600	3.600	2.200	78,000
2022-05-20	3.610	3.670	3.600	3.650	2.231	26,000
2022-05-19	3.610	3.650	3.550	3.650	2.231	106,000
2022-05-18	3.620	3.660	3.600	3.650	2.231	40,000
2022-05-17	3.600	3.680	3.600	3.650	2.231	64,000
2022-05-16	3.620	3.670	3.610	3.650	2.231	14,000
2022-05-13	3.610	3.640	3.600	3.610	2.206	116,000
2022-05-12	3.700	3.730	3.630	3.640	2.225	48,000
2022-05-11	3.690	3.690	3.680	3.680	2.249	36,000
2022-05-10	3.630	3.640	3.600	3.640	2.225	92,500
2022-05-06	3.670	3.700	3.650	3.650	2.231	78,000
2022-05-05	3.710	3.710	3.710	3.710	2.267	10,000
2022-05-04	3.700	3.700	3.700	3.700	2.261	4,000
2022-05-03	3.700	3.700	3.680	3.680	2.249	38,000
2022-04-29	3.670	3.700	3.670	3.700	2.261	22,000
2022-04-28	3.650	3.710	3.650	3.670	2.243	50,000
2022-04-27	3.680	3.680	3.650	3.680	2.249	56,000
2022-04-26	3.710	3.720	3.710	3.720	2.273	66,000
2022-04-25	3.750	3.760	3.720	3.720	2.273	98,000
2022-04-22	3.750	3.750	3.730	3.730	2.280	18,000
2022-04-21	3.750	3.750	3.750	3.750	2.292	54,000
2022-04-20	3.750	3.750	3.750	3.750	2.292	6,000
2022-04-19	3.770	3.770	3.750	3.750	2.292	20,000
2022-04-14	3.770	3.770	3.750	3.750	2.292	8,000
2022-04-13	3.780	3.780	3.740	3.750	2.292	12,000
2022-04-12	3.740	3.760	3.700	3.760	2.298	28,000
2022-04-11	3.770	3.770	3.740	3.740	2.286	42,000
2022-04-07	3.710	3.750	3.710	3.730	2.280	34,000
2022-04-06	3.750	3.750	3.720	3.720	2.273	214,000
2022-04-04	3.720	3.770	3.720	3.720	2.273	54,000
2022-04-01	3.710	3.740	3.710	3.720	2.273	44,000
2022-03-31	3.760	3.760	3.680	3.710	2.267	220,000
2022-03-30	3.810	3.810	3.760	3.760	2.298	134,000
2022-03-29	3.770	3.830	3.720	3.780	2.310	120,000
2022-03-28	3.900	3.900	3.630	3.770	2.304	988,000
2022-03-25	3.900	3.900	3.820	3.900	2.383	50,000
2022-03-24	3.910	3.940	3.900	3.900	2.383	88,000
2022-03-23	3.900	3.900	3.900	3.900	2.383	60,000
2022-03-22	3.780	3.890	3.780	3.850	2.353	46,000
2022-03-18	3.710	3.770	3.710	3.770	2.304	44,000
2022-03-17	3.750	3.860	3.750	3.860	2.359	68,000
2022-03-16	3.720	3.740	3.720	3.740	2.286	48,000
2022-03-15	3.640	3.690	3.600	3.660	2.237	292,000
2022-03-14	3.850	3.900	3.710	3.800	2.322	94,000
2022-03-11	3.830	3.830	3.820	3.820	2.335	26,000

← NewerPage 16 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.