Lung Kee Bermuda Holdings Ltd historical data

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

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
2025-10-17	1.780	1.800	1.780	1.800	1.571	22,000
2025-10-15	1.800	1.800	1.780	1.800	1.571	22,000
2025-10-14	1.820	1.820	1.800	1.800	1.571	70,000
2025-10-13	1.830	1.870	1.770	1.870	1.632	242,000
2025-10-10	1.880	1.880	1.860	1.860	1.623	36,000
2025-10-09	1.870	1.880	1.850	1.880	1.640	164,000
2025-10-08	1.830	1.860	1.830	1.850	1.614	32,000
2025-10-06	1.760	1.880	1.760	1.850	1.614	404,000
2025-10-03	1.670	1.770	1.660	1.760	1.536	206,000
2025-10-02	1.680	1.680	1.670	1.670	1.457	2,000
2025-09-30	1.620	1.630	1.620	1.630	1.422	13,016,000
2025-09-29	1.640	1.640	1.620	1.620	1.414	100,000
2025-09-26	1.640	1.640	1.640	1.640	1.431	14,000
2025-09-25	1.650	1.650	1.640	1.650	1.440	38,000
2025-09-23	1.680	1.750	1.680	1.690	1.475	62,000
2025-09-22	1.660	1.660	1.630	1.630	1.422	25,625
2025-09-18	1.660	1.670	1.650	1.660	1.448	60,000
2025-09-17	1.670	1.670	1.660	1.660	1.448	32,000
2025-09-16	1.670	1.680	1.650	1.670	1.457	48,000
2025-09-15	1.660	1.670	1.650	1.650	1.440	102,000
2025-09-12	1.610	1.650	1.610	1.650	1.440	38,000
2025-09-11	1.640	1.650	1.640	1.650	1.440	144,000
2025-09-10	1.650	1.650	1.650	1.650	1.440	2,000
2025-09-09	1.650	1.650	1.650	1.650	1.440	26,000
2025-09-08	1.660	1.660	1.640	1.640	1.431	27,250
2025-09-05	1.670	1.670	1.630	1.650	1.440	12,000
2025-09-04	1.720	1.760	1.720	1.750	1.457	42,000
2025-09-03	1.720	1.780	1.710	1.710	1.424	92,000
2025-09-02	1.750	1.750	1.720	1.720	1.432	40,000
2025-09-01	1.710	1.750	1.710	1.750	1.457	116,000
2025-08-29	1.660	1.710	1.660	1.710	1.424	152,000
2025-08-28	1.670	1.670	1.660	1.660	1.382	112,000
2025-08-27	1.680	1.680	1.650	1.670	1.391	52,000
2025-08-26	1.660	1.680	1.640	1.680	1.399	142,000
2025-08-25	1.600	1.690	1.600	1.680	1.399	542,000
2025-08-22	1.560	1.580	1.550	1.570	1.307	100,000
2025-08-21	1.560	1.590	1.560	1.590	1.324	214,000
2025-08-20	1.540	1.540	1.520	1.540	1.282	124,000

← NewerPage 4 of 18 · 1,050 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.