Lung Kee Bermuda Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	1.550	1.560	1.510	1.540	1.282	82,000
2025-08-18	1.530	1.540	1.530	1.540	1.282	64,000
2025-08-15	1.530	1.530	1.530	1.530	1.274	5,125
2025-08-14	1.550	1.550	1.500	1.530	1.274	150,000
2025-08-13	1.540	1.550	1.540	1.550	1.291	87,476
2025-08-12	1.560	1.560	1.520	1.530	1.274	50,000
2025-08-11	1.520	1.560	1.520	1.560	1.299	90,000
2025-08-08	1.480	1.520	1.480	1.520	1.266	228,000
2025-08-07	1.480	1.480	1.470	1.470	1.224	62,000
2025-08-06	1.470	1.470	1.470	1.470	1.224	20,000
2025-08-05	1.450	1.450	1.440	1.440	1.199	82,000
2025-08-04	1.440	1.470	1.410	1.470	1.224	42,000
2025-07-30	1.480	1.480	1.440	1.470	1.224	168,000
2025-07-29	1.430	1.480	1.430	1.480	1.232	20,000
2025-07-25	1.470	1.470	1.430	1.450	1.207	22,000
2025-07-24	1.440	1.470	1.440	1.470	1.224	40,000
2025-07-23	1.450	1.450	1.440	1.440	1.199	20,000
2025-07-22	1.410	1.490	1.410	1.460	1.216	168,000
2025-07-21	1.410	1.410	1.400	1.410	1.174	12,000
2025-07-18	1.410	1.410	1.380	1.390	1.157	56,000
2025-07-17	1.380	1.380	1.380	1.380	1.149	5,125
2025-07-16	1.400	1.400	1.390	1.390	1.157	32,000
2025-07-15	1.400	1.400	1.390	1.390	1.157	26,000
2025-07-14	1.400	1.400	1.390	1.400	1.166	130,000
2025-07-11	1.380	1.380	1.380	1.380	1.149	12,000
2025-07-10	1.390	1.390	1.340	1.360	1.132	164,000
2025-07-09	1.390	1.390	1.390	1.390	1.157	76,000
2025-07-08	1.370	1.390	1.370	1.380	1.149	78,000
2025-07-07	1.340	1.380	1.340	1.370	1.141	378,000
2025-07-04	1.340	1.340	1.340	1.340	1.116	4,000
2025-07-03	1.370	1.370	1.370	1.370	1.141	20,000
2025-07-02	1.340	1.370	1.340	1.350	1.124	130,000
2025-06-27	1.340	1.340	1.340	1.340	1.116	6,000
2025-06-26	1.370	1.370	1.340	1.340	1.116	84,000
2025-06-25	1.360	1.360	1.340	1.350	1.124	64,000
2025-06-23	1.370	1.370	1.340	1.360	1.132	352,000
2025-06-20	1.350	1.400	1.340	1.340	1.116	42,000
2025-06-19	1.320	1.350	1.320	1.320	1.099	264,000
2025-06-18	1.310	1.350	1.310	1.350	1.124	92,000
2025-06-17	1.320	1.380	1.320	1.330	1.107	120,000
2025-06-16	1.340	1.360	1.330	1.360	1.132	82,000
2025-06-13	1.350	1.370	1.320	1.320	1.099	150,000
2025-06-12	1.350	1.350	1.330	1.330	1.107	168,000
2025-06-11	1.310	1.350	1.310	1.350	1.124	110,000
2025-06-09	1.280	1.310	1.280	1.310	1.091	50,000
2025-06-05	1.280	1.280	1.260	1.260	1.049	54,000
2025-06-04	1.270	1.280	1.260	1.280	1.066	86,000
2025-06-03	1.280	1.280	1.280	1.280	1.066	2,000
2025-06-02	1.280	1.320	1.260	1.260	1.049	264,000
2025-05-30	1.270	1.280	1.270	1.280	1.066	6,000
2025-05-29	1.290	1.290	1.280	1.290	1.074	10,000
2025-05-28	1.280	1.290	1.280	1.290	1.074	24,000
2025-05-27	1.300	1.310	1.280	1.290	1.074	88,000
2025-05-26	1.300	1.300	1.280	1.300	1.083	50,000
2025-05-23	1.360	1.360	1.290	1.290	1.074	344,000
2025-05-22	1.460	1.520	1.460	1.480	1.132	306,000
2025-05-21	1.450	1.460	1.430	1.460	1.117	204,000
2025-05-20	1.460	1.470	1.450	1.470	1.125	156,000
2025-05-19	1.450	1.480	1.430	1.480	1.132	202,000
2025-05-16	1.480	1.480	1.450	1.480	1.132	10,000

← NewerPage 5 of 18 · 1,052 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.