Lung Kee Bermuda Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	1.310	1.330	1.310	1.330	0.974	76,000
2024-07-22	1.300	1.330	1.300	1.330	0.974	2,000
2024-07-19	1.310	1.310	1.300	1.300	0.952	52,000
2024-07-17	1.390	1.390	1.340	1.340	0.981	14,000
2024-07-16	1.360	1.360	1.330	1.330	0.974	102,000
2024-07-15	1.320	1.390	1.320	1.360	0.996	244,000
2024-07-12	1.300	1.320	1.300	1.310	0.959	298,000
2024-07-11	1.280	1.290	1.280	1.290	0.945	96,000
2024-07-10	1.260	1.280	1.260	1.260	0.923	380,000
2024-07-09	1.280	1.280	1.260	1.260	0.923	68,000
2024-07-08	1.300	1.300	1.280	1.280	0.937	64,000
2024-07-05	1.320	1.320	1.280	1.300	0.952	116,000
2024-07-04	1.190	1.390	1.190	1.320	0.967	180,000
2024-07-03	1.190	1.200	1.170	1.200	0.879	98,000
2024-06-27	1.200	1.200	1.200	1.200	0.879	70,000
2024-06-26	1.210	1.210	1.210	1.210	0.886	18,000
2024-06-25	1.210	1.220	1.180	1.220	0.893	162,029
2024-06-24	1.210	1.220	1.210	1.220	0.893	260,000
2024-06-21	1.200	1.200	1.200	1.200	0.879	14,000
2024-06-20	1.230	1.230	1.220	1.220	0.893	80,000
2024-06-19	1.230	1.250	1.230	1.240	0.908	62,000
2024-06-18	1.250	1.250	1.250	1.250	0.915	18,000
2024-06-17	1.220	1.220	1.220	1.220	0.893	222,000
2024-06-14	1.230	1.230	1.200	1.220	0.893	164,000
2024-06-13	1.260	1.260	1.250	1.260	0.923	98,000
2024-06-11	1.250	1.250	1.250	1.250	0.915	20,000
2024-06-07	1.300	1.300	1.280	1.280	0.937	142,000
2024-06-06	1.280	1.300	1.280	1.300	0.952	39,125
2024-06-05	1.320	1.320	1.300	1.310	0.959	40,000
2024-06-04	1.340	1.340	1.340	1.340	0.981	12,000
2024-06-03	1.350	1.350	1.350	1.350	0.988	14,000
2024-05-29	1.330	1.390	1.330	1.390	0.980	17,812
2024-05-22	1.430	1.440	1.430	1.440	1.015	28,000
2024-05-21	1.440	1.440	1.390	1.440	1.015	12,000
2024-05-20	1.440	1.440	1.440	1.440	1.015	60,000
2024-05-17	1.450	1.450	1.450	1.450	1.022	18,000
2024-05-16	1.360	1.400	1.360	1.400	0.987	34,000
2024-05-14	1.450	1.450	1.340	1.360	0.959	18,000
2024-05-13	1.430	1.450	1.420	1.450	1.022	18,000
2024-05-10	1.320	1.420	1.320	1.420	1.001	52,000
2024-05-08	1.300	1.300	1.270	1.270	0.895	214,000
2024-05-07	1.220	1.260	1.220	1.260	0.888	274,812
2024-05-06	1.200	1.220	1.180	1.220	0.860	230,562
2024-05-03	1.160	1.220	1.150	1.180	0.832	138,000
2024-05-02	1.170	1.170	1.170	1.170	0.825	200,000
2024-04-30	1.190	1.190	1.150	1.150	0.811	46,000
2024-04-29	1.190	1.200	1.180	1.190	0.839	208,000
2024-04-26	1.180	1.190	1.180	1.190	0.839	92,000
2024-04-25	1.180	1.190	1.180	1.190	0.839	316,000
2024-04-23	1.150	1.160	1.150	1.160	0.818	122,000
2024-04-18	1.140	1.140	1.140	1.140	0.804	200,000
2024-04-17	1.130	1.140	1.130	1.140	0.804	52,000
2024-04-16	1.120	1.120	1.100	1.110	0.783	188,000
2024-04-15	1.140	1.140	1.130	1.130	0.797	452,000
2024-04-12	1.130	1.130	1.130	1.130	0.797	102,142
2024-04-11	1.140	1.140	1.120	1.130	0.797	268,000
2024-04-10	1.150	1.160	1.140	1.140	0.804	68,000
2024-04-09	1.150	1.150	1.150	1.150	0.811	40,000
2024-04-08	1.160	1.160	1.130	1.130	0.797	104,062
2024-04-05	1.150	1.170	1.150	1.160	0.818	12,000

← NewerPage 9 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.