Lung Kee Bermuda Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	1.170	1.180	1.170	1.180	0.903	26,000
2024-10-25	1.160	1.200	1.160	1.200	0.918	54,000
2024-10-24	1.200	1.200	1.170	1.170	0.895	88,000
2024-10-23	1.200	1.230	1.200	1.200	0.918	40,000
2024-10-22	1.200	1.230	1.170	1.220	0.934	58,000
2024-10-18	1.160	1.220	1.160	1.190	0.911	6,000
2024-10-17	1.110	1.150	1.110	1.150	0.880	2,000
2024-10-16	1.160	1.160	1.160	1.160	0.888	2,000
2024-10-15	1.190	1.190	1.170	1.170	0.895	104,000
2024-10-14	1.190	1.190	1.190	1.190	0.911	8,000
2024-10-10	1.190	1.190	1.190	1.190	0.911	60,000
2024-10-09	1.240	1.240	1.180	1.180	0.903	208,000
2024-10-08	1.270	1.280	1.230	1.240	0.949	262,000
2024-10-07	1.270	1.300	1.270	1.300	0.995	80,000
2024-10-04	1.270	1.270	1.220	1.240	0.949	182,000
2024-10-03	1.240	1.270	1.240	1.270	0.972	80,000
2024-10-02	1.230	1.250	1.230	1.250	0.956	192,000
2024-09-30	1.140	1.230	1.140	1.220	0.934	308,000
2024-09-27	1.120	1.240	1.120	1.180	0.903	134,000
2024-09-26	1.140	1.170	1.140	1.170	0.895	98,000
2024-09-25	1.160	1.160	1.130	1.140	0.872	78,000
2024-09-24	1.140	1.160	1.130	1.160	0.888	268,000
2024-09-23	1.120	1.120	1.120	1.120	0.857	20,000
2024-09-20	1.130	1.140	1.130	1.140	0.872	66,000
2024-09-19	1.140	1.140	1.130	1.130	0.865	48,000
2024-09-17	1.110	1.140	1.100	1.120	0.857	46,000
2024-09-16	1.120	1.140	1.120	1.120	0.857	10,000
2024-09-13	1.130	1.130	1.100	1.120	0.857	8,000
2024-09-12	1.100	1.150	1.100	1.140	0.872	14,000
2024-09-11	1.100	1.120	1.100	1.120	0.857	16,000
2024-09-10	1.200	1.200	1.110	1.130	0.865	78,000
2024-09-09	1.200	1.200	1.160	1.160	0.888	48,000
2024-09-05	1.200	1.210	1.200	1.210	0.886	16,882
2024-09-04	1.220	1.220	1.190	1.190	0.871	42,000
2024-09-03	1.210	1.210	1.180	1.210	0.886	6,000
2024-09-02	1.240	1.240	1.180	1.190	0.871	48,000
2024-08-30	1.180	1.210	1.180	1.210	0.886	2,000
2024-08-28	1.210	1.210	1.200	1.210	0.886	156,000
2024-08-27	1.210	1.210	1.210	1.210	0.886	50,000
2024-08-26	1.210	1.210	1.190	1.210	0.886	14,000
2024-08-23	1.230	1.230	1.170	1.170	0.857	84,000
2024-08-21	1.190	1.210	1.190	1.200	0.879	152,000
2024-08-20	1.220	1.220	1.190	1.200	0.879	42,000
2024-08-16	1.210	1.220	1.210	1.220	0.893	136,000
2024-08-14	1.230	1.230	1.210	1.210	0.886	50,000
2024-08-13	1.210	1.230	1.210	1.220	0.893	44,000
2024-08-12	1.220	1.220	1.200	1.220	0.893	642,000
2024-08-09	1.260	1.260	1.230	1.230	0.901	115,562
2024-08-08	1.240	1.240	1.230	1.240	0.908	84,000
2024-08-07	1.250	1.250	1.240	1.240	0.908	272,000
2024-08-06	1.260	1.260	1.250	1.260	0.923	44,000
2024-08-05	1.290	1.300	1.260	1.260	0.923	78,000
2024-08-02	1.310	1.310	1.290	1.300	0.952	58,000
2024-08-01	1.310	1.320	1.310	1.320	0.967	78,000
2024-07-31	1.330	1.330	1.330	1.330	0.974	130,000
2024-07-30	1.350	1.350	1.340	1.340	0.981	12,000
2024-07-29	1.320	1.350	1.320	1.330	0.974	282,000
2024-07-26	1.310	1.310	1.310	1.310	0.959	16,000
2024-07-25	1.320	1.320	1.320	1.320	0.967	130,000
2024-07-24	1.340	1.350	1.330	1.330	0.974	30,000

← NewerPage 8 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.