Lung Kee Bermuda Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-12	1.420	1.450	1.420	1.450	1.265	104,400
2026-03-11	1.430	1.430	1.430	1.430	1.248	28,000
2026-03-10	1.430	1.430	1.420	1.430	1.248	60,000
2026-03-09	1.430	1.430	1.420	1.430	1.248	22,000
2026-03-06	1.430	1.430	1.420	1.420	1.239	20,000
2026-03-04	1.430	1.440	1.430	1.440	1.257	50,000
2026-03-03	1.440	1.450	1.440	1.440	1.257	60,000
2026-03-02	1.440	1.440	1.430	1.430	1.248	12,000
2026-02-26	1.480	1.500	1.480	1.500	1.309	12,000
2026-02-23	1.490	1.490	1.490	1.490	1.300	34,000
2026-02-20	1.450	1.460	1.450	1.460	1.274	44,000
2026-02-16	1.450	1.450	1.450	1.450	1.265	42,000
2026-02-12	1.440	1.450	1.440	1.450	1.265	10,000
2026-02-10	1.420	1.420	1.420	1.420	1.239	6,000
2026-02-09	1.420	1.420	1.420	1.420	1.239	34,000
2026-02-06	1.400	1.420	1.400	1.420	1.239	22,000
2026-02-05	1.440	1.440	1.400	1.420	1.239	142,000
2026-02-04	1.430	1.440	1.400	1.440	1.257	160,000
2026-02-03	1.460	1.460	1.450	1.450	1.265	82,000
2026-02-02	1.460	1.460	1.460	1.460	1.274	10,000
2026-01-30	1.460	1.460	1.440	1.460	1.274	40,000
2026-01-29	1.480	1.500	1.440	1.450	1.265	54,000
2026-01-28	1.470	1.500	1.440	1.500	1.309	130,000
2026-01-27	1.420	1.460	1.420	1.460	1.274	90,000
2026-01-26	1.420	1.440	1.420	1.420	1.239	58,000
2026-01-22	1.430	1.430	1.400	1.420	1.239	46,000
2026-01-21	1.400	1.400	1.380	1.400	1.222	70,000
2026-01-20	1.410	1.410	1.400	1.400	1.222	118,000
2026-01-19	1.430	1.430	1.420	1.420	1.239	56,000
2026-01-16	1.420	1.420	1.420	1.420	1.239	60,000
2026-01-15	1.400	1.410	1.400	1.410	1.230	8,000
2026-01-14	1.380	1.430	1.380	1.400	1.222	248,000
2026-01-13	1.340	1.380	1.340	1.380	1.204	78,000
2026-01-12	1.360	1.360	1.330	1.340	1.169	180,000
2026-01-09	1.380	1.380	1.350	1.360	1.187	294,000
2026-01-08	1.420	1.420	1.360	1.380	1.204	232,000
2026-01-07	1.450	1.480	1.430	1.440	1.257	133,500
2026-01-06	1.600	1.600	1.480	1.500	1.309	472,000
2026-01-05	1.680	1.680	1.650	1.670	1.457	22,000
2026-01-02	1.710	1.710	1.650	1.650	1.440	160,000
2025-12-31	1.740	1.740	1.710	1.710	1.492	92,000
2025-12-30	1.750	1.750	1.700	1.750	1.527	58,000
2025-12-29	1.770	1.770	1.750	1.750	1.527	52,000
2025-12-24	1.780	1.850	1.690	1.760	1.536	143,965
2025-12-23	1.790	1.790	1.780	1.780	1.553	14,000
2025-12-22	1.820	1.820	1.800	1.800	1.571	114,000
2025-12-19	1.820	1.820	1.820	1.820	1.588	8,000
2025-12-18	1.820	1.820	1.810	1.810	1.579	106,000
2025-12-17	1.840	1.840	1.830	1.840	1.606	12,000
2025-12-16	1.840	1.840	1.840	1.840	1.606	8,000
2025-12-15	1.850	1.890	1.840	1.840	1.606	28,000
2025-12-12	1.850	1.850	1.820	1.830	1.597	62,000
2025-12-11	1.850	1.860	1.830	1.830	1.597	82,000
2025-12-10	1.820	1.830	1.820	1.830	1.597	4,000
2025-12-09	1.870	1.870	1.820	1.820	1.588	30,000
2025-12-05	1.860	1.870	1.860	1.870	1.632	34,000
2025-12-02	1.820	1.840	1.820	1.840	1.606	10,000
2025-12-01	1.830	1.830	1.820	1.830	1.597	17,250
2025-11-26	1.850	1.850	1.850	1.850	1.614	6,000
2025-11-25	1.810	1.870	1.810	1.810	1.579	32,000

← NewerPage 3 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.