Lung Kee Bermuda Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-03	1.440	1.440	1.440	1.440	1.362	4,000
2026-07-02	1.410	1.430	1.390	1.430	1.352	124,000
2026-06-30	1.420	1.420	1.420	1.420	1.343	2,000
2026-06-29	1.440	1.440	1.410	1.430	1.352	58,000
2026-06-26	1.420	1.440	1.420	1.440	1.362	8,000
2026-06-25	1.400	1.530	1.390	1.500	1.419	174,000
2026-06-24	1.410	1.430	1.400	1.410	1.334	96,000
2026-06-23	1.420	1.470	1.420	1.440	1.362	62,000
2026-06-22	1.430	1.440	1.420	1.440	1.362	82,000
2026-06-18	1.450	1.480	1.450	1.480	1.400	120,000
2026-06-17	1.380	1.440	1.380	1.420	1.343	156,000
2026-06-16	1.390	1.420	1.380	1.420	1.343	64,000
2026-06-12	1.420	1.420	1.420	1.420	1.343	2,000
2026-06-11	1.400	1.400	1.380	1.400	1.324	82,000
2026-06-10	1.400	1.430	1.400	1.430	1.352	42,000
2026-06-09	1.420	1.430	1.420	1.430	1.352	22,000
2026-06-08	1.450	1.450	1.400	1.420	1.343	43,000
2026-06-05	1.450	1.450	1.450	1.450	1.371	16,000
2026-06-03	1.440	1.450	1.390	1.450	1.371	44,000
2026-06-02	1.390	1.400	1.380	1.400	1.324	26,000
2026-06-01	1.400	1.400	1.400	1.400	1.324	30,000
2026-05-29	1.400	1.410	1.400	1.410	1.334	46,000
2026-05-28	1.430	1.430	1.400	1.400	1.324	182,000
2026-05-27	1.410	1.410	1.410	1.410	1.334	44,000
2026-05-26	1.430	1.430	1.410	1.410	1.334	182,000
2026-05-22	1.480	1.480	1.420	1.430	1.352	56,150
2026-05-21	1.580	1.580	1.550	1.550	1.352	52,000
2026-05-20	1.570	1.570	1.550	1.550	1.352	6,000
2026-05-19	1.560	1.570	1.550	1.570	1.370	12,000
2026-05-18	1.550	1.570	1.550	1.550	1.352	128,000
2026-05-14	1.570	1.570	1.520	1.550	1.352	24,000
2026-05-13	1.560	1.570	1.530	1.570	1.370	46,000
2026-05-11	1.570	1.580	1.570	1.580	1.379	23,000
2026-05-08	1.570	1.600	1.570	1.580	1.379	24,000
2026-05-07	1.620	1.620	1.560	1.570	1.370	20,000
2026-05-04	1.510	1.600	1.510	1.550	1.352	70,000
2026-04-30	1.520	1.520	1.500	1.510	1.318	8,000
2026-04-28	1.520	1.520	1.500	1.510	1.318	46,000
2026-04-27	1.520	1.520	1.520	1.520	1.326	10,000
2026-04-23	1.540	1.540	1.520	1.520	1.326	32,000
2026-04-20	1.530	1.530	1.520	1.520	1.326	14,000
2026-04-17	1.500	1.520	1.500	1.520	1.326	16,000
2026-04-16	1.500	1.520	1.500	1.520	1.326	16,000
2026-04-14	1.520	1.550	1.500	1.520	1.326	66,000
2026-04-13	1.490	1.520	1.480	1.520	1.326	14,000
2026-04-10	1.510	1.510	1.490	1.500	1.309	36,000
2026-04-09	1.510	1.510	1.510	1.510	1.318	52,000
2026-04-08	1.490	1.550	1.490	1.510	1.318	40,000
2026-04-02	1.500	1.500	1.490	1.490	1.300	22,000
2026-03-31	1.500	1.500	1.500	1.500	1.309	6,000
2026-03-30	1.470	1.500	1.470	1.480	1.291	54,000
2026-03-27	1.500	1.500	1.480	1.480	1.291	88,000
2026-03-25	1.540	1.540	1.500	1.500	1.309	98,000
2026-03-24	1.520	1.540	1.520	1.540	1.344	106,000
2026-03-23	1.480	1.530	1.470	1.500	1.309	216,000
2026-03-19	1.400	1.430	1.400	1.410	1.230	85,781
2026-03-18	1.490	1.490	1.430	1.430	1.248	142,000
2026-03-17	1.500	1.500	1.480	1.490	1.300	60,000
2026-03-16	1.500	1.500	1.500	1.500	1.309	50,000
2026-03-13	1.500	1.500	1.500	1.500	1.309	80,000

← NewerPage 2 of 4 · 202 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.