Lung Kee Bermuda Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-24 | 1.840 | 1.840 | 1.840 | 1.840 | 1.606 | 18,000 |
| 2025-11-21 | 1.820 | 1.870 | 1.800 | 1.840 | 1.606 | 62,000 |
| 2025-11-20 | 1.900 | 1.900 | 1.850 | 1.870 | 1.632 | 116,000 |
| 2025-11-19 | 1.900 | 1.910 | 1.860 | 1.910 | 1.667 | 50,000 |
| 2025-11-17 | 1.980 | 1.980 | 1.940 | 1.940 | 1.693 | 112,000 |
| 2025-11-14 | 1.930 | 1.970 | 1.920 | 1.970 | 1.719 | 224,000 |
| 2025-11-13 | 1.880 | 1.930 | 1.880 | 1.930 | 1.684 | 138,000 |
| 2025-11-11 | 1.860 | 1.860 | 1.860 | 1.860 | 1.623 | 12,000 |
| 2025-11-10 | 1.850 | 1.860 | 1.850 | 1.860 | 1.623 | 10,000 |
| 2025-11-07 | 1.850 | 1.850 | 1.840 | 1.850 | 1.614 | 10,000 |
| 2025-11-06 | 1.870 | 1.870 | 1.840 | 1.850 | 1.614 | 22,000 |
| 2025-11-05 | 1.820 | 1.850 | 1.820 | 1.850 | 1.614 | 20,000 |
| 2025-11-04 | 1.850 | 1.850 | 1.810 | 1.830 | 1.597 | 48,000 |
| 2025-11-03 | 1.810 | 1.850 | 1.810 | 1.850 | 1.614 | 82,000 |
| 2025-10-31 | 1.820 | 1.820 | 1.820 | 1.820 | 1.588 | 6,000 |
| 2025-10-30 | 1.850 | 1.850 | 1.800 | 1.810 | 1.579 | 56,000 |
| 2025-10-27 | 1.810 | 1.860 | 1.800 | 1.860 | 1.623 | 26,000 |
| 2025-10-24 | 1.820 | 1.850 | 1.820 | 1.850 | 1.614 | 6,000 |
| 2025-10-23 | 1.810 | 1.830 | 1.810 | 1.830 | 1.597 | 6,000 |
| 2025-10-22 | 1.800 | 1.870 | 1.800 | 1.870 | 1.632 | 40,000 |
| 2025-10-21 | 1.780 | 1.860 | 1.780 | 1.860 | 1.623 | 100,000 |
| 2025-10-20 | 1.790 | 1.790 | 1.790 | 1.790 | 1.562 | 16,000 |
← NewerPage 4 of 4 · 202 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.