Lung Kee Bermuda Holdings Ltd historical data
| 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 |
← NewerPage 2 of 2 · 100 trading days
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.