Lung Kee Bermuda Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	1.470	1.480	1.460	1.480	1.132	166,000
2025-05-14	1.420	1.470	1.420	1.440	1.102	292,000
2025-05-13	1.420	1.430	1.410	1.430	1.094	156,827
2025-05-12	1.430	1.440	1.410	1.420	1.087	132,000
2025-05-09	1.400	1.410	1.390	1.410	1.079	88,000
2025-05-08	1.410	1.410	1.380	1.380	1.056	126,000
2025-05-07	1.410	1.440	1.410	1.430	1.094	256,000
2025-05-06	1.380	1.380	1.380	1.380	1.056	76,000
2025-05-02	1.360	1.370	1.360	1.370	1.048	26,073
2025-04-30	1.350	1.350	1.340	1.350	1.033	260,000
2025-04-29	1.380	1.380	1.380	1.380	1.056	2,000
2025-04-28	1.400	1.420	1.390	1.390	1.064	44,000
2025-04-25	1.370	1.440	1.360	1.420	1.087	398,000
2025-04-24	1.380	1.390	1.350	1.370	1.048	54,000
2025-04-23	1.340	1.350	1.330	1.350	1.033	82,000
2025-04-22	1.350	1.350	1.320	1.330	1.018	24,000
2025-04-17	1.320	1.350	1.300	1.310	1.002	314,000
2025-04-16	1.360	1.360	1.330	1.350	1.033	78,000
2025-04-15	1.350	1.350	1.340	1.350	1.033	28,000
2025-04-14	1.360	1.360	1.330	1.360	1.041	64,000
2025-04-11	1.330	1.350	1.320	1.350	1.033	114,000
2025-04-10	1.330	1.380	1.320	1.330	1.018	460,000
2025-04-09	1.300	1.330	1.260	1.330	1.018	346,000
2025-04-08	1.330	1.390	1.300	1.330	1.018	654,000
2025-04-07	1.490	1.490	1.310	1.330	1.018	890,000
2025-04-03	1.550	1.560	1.540	1.550	1.186	134,000
2025-04-02	1.580	1.580	1.530	1.580	1.209	70,000
2025-04-01	1.560	1.580	1.510	1.530	1.171	314,000
2025-03-31	1.540	1.580	1.540	1.560	1.194	118,000
2025-03-28	1.550	1.610	1.510	1.580	1.209	320,000
2025-03-27	1.520	1.550	1.510	1.550	1.186	562,000
2025-03-26	1.500	1.530	1.500	1.500	1.148	772,000
2025-03-25	1.490	1.510	1.490	1.500	1.148	583,625
2025-03-24	1.460	1.550	1.450	1.480	1.132	1,975,000
2025-03-21	1.240	1.280	1.240	1.270	0.972	60,000
2025-03-20	1.200	1.280	1.200	1.280	0.979	672,000
2025-03-19	1.200	1.200	1.190	1.200	0.918	174,000
2025-03-18	1.200	1.230	1.190	1.200	0.918	898,000
2025-03-17	1.200	1.200	1.190	1.200	0.918	94,000
2025-03-14	1.200	1.200	1.190	1.200	0.918	312,002
2025-03-13	1.200	1.200	1.190	1.200	0.918	66,000
2025-03-12	1.200	1.200	1.190	1.200	0.918	124,000
2025-03-10	1.190	1.200	1.190	1.200	0.918	64,000
2025-03-07	1.200	1.200	1.190	1.190	0.911	76,000
2025-03-06	1.190	1.200	1.180	1.200	0.918	74,000
2025-03-05	1.200	1.200	1.180	1.200	0.918	58,000
2025-03-04	1.200	1.200	1.190	1.200	0.918	82,000
2025-03-03	1.200	1.200	1.190	1.190	0.911	62,000
2025-02-28	1.200	1.200	1.190	1.190	0.911	6,000
2025-02-27	1.180	1.220	1.180	1.190	0.911	294,000
2025-02-26	1.170	1.180	1.170	1.180	0.903	66,000
2025-02-25	1.190	1.190	1.170	1.170	0.895	64,000
2025-02-24	1.170	1.190	1.170	1.190	0.911	44,000
2025-02-21	1.180	1.190	1.170	1.190	0.911	170,000
2025-02-20	1.170	1.190	1.170	1.190	0.911	80,000
2025-02-19	1.180	1.190	1.180	1.190	0.911	244,000
2025-02-18	1.190	1.190	1.190	1.190	0.911	60,000
2025-02-17	1.190	1.200	1.190	1.200	0.918	150,000
2025-02-14	1.190	1.200	1.190	1.200	0.918	74,000
2025-02-13	1.190	1.190	1.190	1.190	0.911	88,000

← NewerPage 6 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.