Lung Kee Bermuda Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	3.830	3.830	3.820	3.820	2.335	26,000
2022-03-10	3.850	3.860	3.750	3.770	2.304	22,000
2022-03-09	3.800	3.800	3.600	3.740	2.286	116,000
2022-03-08	3.800	3.800	3.750	3.760	2.298	108,000
2022-03-07	3.860	3.860	3.810	3.830	2.341	22,000
2022-03-04	3.890	3.910	3.820	3.910	2.390	12,000
2022-03-03	3.900	3.910	3.860	3.860	2.359	40,000
2022-03-02	3.860	3.940	3.840	3.940	2.408	80,000
2022-03-01	4.000	4.000	3.810	3.840	2.347	86,000
2022-02-28	3.880	3.990	3.880	3.980	2.432	6,000
2022-02-24	3.880	3.900	3.870	3.880	2.371	110,000
2022-02-23	3.870	3.980	3.860	3.880	2.371	42,000
2022-02-22	4.000	4.000	3.860	3.870	2.365	16,000
2022-02-21	3.900	4.000	3.900	3.910	2.390	18,000
2022-02-18	3.850	3.960	3.850	3.900	2.383	10,000
2022-02-17	3.910	3.940	3.910	3.910	2.390	18,000
2022-02-16	3.900	3.910	3.860	3.870	2.365	84,000
2022-02-14	3.940	4.000	3.900	3.900	2.383	24,000
2022-02-11	3.930	4.020	3.890	3.890	2.377	46,000
2022-02-10	3.910	3.950	3.900	3.900	2.383	86,000
2022-02-09	3.970	3.970	3.960	3.960	2.420	6,000
2022-02-08	3.950	4.000	3.890	3.990	2.438	146,000
2022-02-07	3.900	3.970	3.890	3.900	2.383	40,000
2022-02-04	3.880	3.970	3.880	3.940	2.408	24,000
2022-01-31	3.880	3.880	3.880	3.880	2.371	10,000
2022-01-28	3.810	3.900	3.750	3.870	2.365	64,000
2022-01-27	3.790	3.880	3.790	3.810	2.328	60,000
2022-01-25	3.820	3.900	3.800	3.800	2.322	54,000
2022-01-24	3.920	3.920	3.880	3.880	2.371	28,000
2022-01-21	3.920	3.920	3.800	3.810	2.328	94,000
2022-01-20	3.920	3.920	3.910	3.910	2.390	18,000
2022-01-19	3.950	3.950	3.810	3.920	2.396	44,000
2022-01-18	3.900	3.950	3.900	3.900	2.383	36,000
2022-01-17	3.850	3.900	3.850	3.900	2.383	6,000
2022-01-14	3.750	3.890	3.750	3.890	2.377	56,000
2022-01-13	3.800	3.800	3.780	3.780	2.310	86,000
2022-01-12	3.840	3.840	3.800	3.800	2.322	126,000
2022-01-11	3.850	3.850	3.800	3.800	2.322	18,000
2022-01-10	3.840	3.840	3.800	3.840	2.347	38,000
2022-01-06	3.790	3.810	3.790	3.800	2.322	524,000
2022-01-05	3.780	3.830	3.780	3.790	2.316	38,000
2022-01-04	3.680	3.800	3.680	3.780	2.310	612,000
2022-01-03	3.740	3.740	3.670	3.680	2.249	110,000
2021-12-31	3.660	3.740	3.660	3.740	2.286	32,000
2021-12-30	3.740	3.740	3.650	3.650	2.231	32,000
2021-12-29	3.700	3.750	3.700	3.720	2.273	12,000
2021-12-28	3.730	3.790	3.720	3.720	2.273	128,000
2021-12-24	3.650	3.650	3.650	3.650	2.231	2,000
2021-12-23	3.660	3.660	3.640	3.650	2.231	16,000
2021-12-20	3.690	3.690	3.620	3.690	2.255	54,000
2021-12-17	3.690	3.700	3.630	3.690	2.255	2,000
2021-12-16	3.700	3.700	3.680	3.690	2.255	54,000
2021-12-15	3.610	3.690	3.610	3.690	2.255	6,000
2021-12-14	3.630	3.700	3.630	3.690	2.255	6,000
2021-12-13	3.600	3.610	3.600	3.610	2.206	8,000
2021-12-10	3.610	3.620	3.600	3.610	2.206	346,000
2021-12-09	3.650	3.650	3.620	3.620	2.212	128,000
2021-12-08	3.700	3.700	3.610	3.610	2.206	116,000
2021-12-07	3.680	3.680	3.640	3.640	2.225	162,000
2021-12-06	3.760	3.760	3.680	3.680	2.249	80,000

← NewerPage 17 of 18 · 1,054 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.