Lung Kee Bermuda Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	1.200	1.200	1.190	1.190	0.911	68,000
2025-02-11	1.200	1.200	1.200	1.200	0.918	28,000
2025-02-10	1.200	1.200	1.190	1.200	0.918	176,000
2025-02-07	1.200	1.200	1.190	1.190	0.911	24,000
2025-02-03	1.200	1.200	1.180	1.180	0.903	252,000
2025-01-27	1.200	1.200	1.180	1.200	0.918	56,000
2025-01-24	1.200	1.200	1.190	1.200	0.918	68,000
2025-01-23	1.200	1.200	1.200	1.200	0.918	874,000
2025-01-22	1.200	1.200	1.180	1.180	0.903	112,000
2025-01-21	1.200	1.200	1.200	1.200	0.918	386,000
2025-01-20	1.200	1.230	1.180	1.180	0.903	114,000
2025-01-17	1.250	1.250	1.200	1.200	0.918	78,000
2025-01-16	1.250	1.250	1.240	1.240	0.949	8,000
2025-01-14	1.220	1.250	1.200	1.250	0.956	59,562
2025-01-13	1.210	1.250	1.210	1.250	0.956	30,000
2025-01-10	1.180	1.230	1.160	1.210	0.926	168,000
2025-01-09	1.140	1.180	1.140	1.180	0.903	86,000
2025-01-08	1.130	1.140	1.130	1.140	0.872	220,000
2025-01-07	1.120	1.160	1.110	1.130	0.865	276,000
2025-01-06	1.100	1.100	1.090	1.090	0.834	52,000
2025-01-03	1.080	1.100	1.080	1.080	0.826	10,000
2025-01-02	1.070	1.080	1.060	1.080	0.826	6,000
2024-12-31	1.070	1.070	1.070	1.070	0.819	10,000
2024-12-30	1.060	1.080	1.050	1.060	0.811	10,000
2024-12-27	1.070	1.070	1.060	1.070	0.819	48,000
2024-12-24	1.050	1.070	1.050	1.070	0.819	36,000
2024-12-23	1.070	1.070	1.060	1.060	0.811	84,000
2024-12-20	1.070	1.070	1.070	1.070	0.819	4,000
2024-12-19	1.090	1.100	1.090	1.100	0.842	82,000
2024-12-18	1.080	1.090	1.080	1.090	0.834	46,000
2024-12-17	1.080	1.080	1.080	1.080	0.826	14,000
2024-12-16	1.090	1.090	1.070	1.090	0.834	10,000
2024-12-13	1.080	1.100	1.060	1.100	0.842	124,000
2024-12-12	1.090	1.100	1.090	1.100	0.842	110,000
2024-12-11	1.110	1.110	1.090	1.090	0.834	156,000
2024-12-10	1.120	1.120	1.110	1.110	0.849	42,000
2024-12-09	1.100	1.110	1.100	1.110	0.849	14,000
2024-12-06	1.120	1.120	1.100	1.100	0.842	28,000
2024-12-05	1.150	1.160	1.120	1.120	0.857	26,000
2024-12-03	1.100	1.110	1.100	1.100	0.842	78,000
2024-12-02	1.100	1.100	1.090	1.100	0.842	26,000
2024-11-29	1.100	1.100	1.100	1.100	0.842	6,000
2024-11-28	1.100	1.100	1.100	1.100	0.842	4,000
2024-11-22	1.130	1.130	1.120	1.120	0.857	28,000
2024-11-21	1.130	1.130	1.110	1.130	0.865	88,000
2024-11-20	1.130	1.200	1.130	1.190	0.911	32,001
2024-11-19	1.120	1.150	1.120	1.150	0.880	30,000
2024-11-18	1.090	1.100	1.090	1.100	0.842	14,000
2024-11-15	1.090	1.120	1.090	1.120	0.857	10,000
2024-11-14	1.110	1.120	1.110	1.120	0.857	8,000
2024-11-13	1.120	1.150	1.110	1.120	0.857	32,000
2024-11-12	1.130	1.130	1.130	1.130	0.865	36,000
2024-11-08	1.150	1.150	1.130	1.130	0.865	4,000
2024-11-07	1.130	1.130	1.130	1.130	0.865	26,000
2024-11-06	1.150	1.150	1.130	1.130	0.865	250,000
2024-11-05	1.130	1.150	1.130	1.140	0.872	36,000
2024-11-04	1.120	1.150	1.120	1.150	0.880	146,000
2024-10-31	1.130	1.150	1.130	1.150	0.880	2,000
2024-10-30	1.140	1.150	1.140	1.150	0.880	2,827
2024-10-29	1.160	1.180	1.130	1.150	0.880	118,000

← NewerPage 7 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.