Luen Thai Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.345	0.345	0.345	0.345	0.345	0
2026-10-16	0.345	0.345	0.345	0.345	0.345	1,000
2026-10-15	0.340	0.340	0.340	0.340	0.340	0
2026-10-14	0.360	0.360	0.355	0.355	0.355	3,000
2026-10-13	0.340	0.350	0.340	0.350	0.350	52,000
2026-10-12	0.325	0.325	0.325	0.325	0.325	3,000
2026-10-09	0.305	0.305	0.305	0.305	0.305	100,000
2026-10-08	0.305	0.305	0.305	0.305	0.305	0
2026-10-07	0.305	0.305	0.305	0.305	0.305	100,000
2026-10-06	0.305	0.305	0.305	0.305	0.305	3,000
2026-10-05	0.340	0.340	0.340	0.340	0.340	0
2026-10-02	0.340	0.340	0.340	0.340	0.340	0
2026-09-30	0.350	0.370	0.350	0.365	0.335	498,000
2026-09-29	0.350	0.350	0.350	0.350	0.324	0
2026-09-28	0.330	0.350	0.330	0.350	0.324	21,000
2026-09-25	0.330	0.330	0.330	0.330	0.306	0
2026-09-24	0.330	0.330	0.330	0.330	0.306	0
2026-09-23	0.330	0.330	0.330	0.330	0.306	0
2026-09-22	0.330	0.330	0.330	0.330	0.306	3,000
2026-09-21	0.325	0.325	0.325	0.325	0.301	45,000
2026-09-18	0.310	0.310	0.310	0.310	0.287	0
2026-09-17	0.310	0.310	0.310	0.310	0.287	0
2026-09-16	0.310	0.310	0.310	0.310	0.287	0
2026-09-15	0.310	0.310	0.310	0.310	0.287	0
2026-09-14	0.310	0.310	0.310	0.310	0.287	0
2026-09-11	0.310	0.310	0.310	0.310	0.287	0
2026-09-10	0.310	0.310	0.310	0.310	0.287	0
2026-09-09	0.315	0.315	0.315	0.315	0.292	0
2026-09-08	0.310	0.315	0.300	0.305	0.283	44,000
2026-09-07	0.320	0.320	0.320	0.320	0.296	0
2026-09-04	0.330	0.330	0.290	0.320	0.296	550,000
2026-09-03	0.340	0.350	0.320	0.350	0.324	465,000
2026-09-02	0.320	0.320	0.320	0.320	0.296	10,000
2026-09-01	0.320	0.320	0.320	0.320	0.296	20,000
2026-08-31	0.350	0.350	0.350	0.350	0.324	0
2026-08-28	0.330	0.350	0.330	0.350	0.324	231,000
2026-08-27	0.330	0.330	0.330	0.330	0.306	0
2026-08-26	0.330	0.330	0.330	0.330	0.306	0
2026-08-25	0.330	0.330	0.330	0.330	0.306	0
2026-08-24	0.330	0.330	0.330	0.330	0.306	0
2026-08-21	0.330	0.330	0.330	0.330	0.306	0
2026-08-20	0.330	0.330	0.330	0.330	0.306	4,000
2026-08-19	0.315	0.315	0.315	0.315	0.292	40,000
2026-08-18	0.320	0.320	0.320	0.320	0.296	0
2026-08-17	0.320	0.320	0.320	0.320	0.296	0
2026-08-14	0.300	0.320	0.290	0.320	0.296	174,200
2026-08-13	0.290	0.290	0.290	0.290	0.269	40,000
2026-08-12	0.280	0.280	0.280	0.280	0.259	0
2026-08-11	0.275	0.275	0.275	0.275	0.255	0
2026-08-10	0.275	0.275	0.275	0.275	0.255	71,000
2026-08-07	0.275	0.275	0.275	0.275	0.255	0
2026-08-06	0.275	0.275	0.275	0.275	0.255	10,000
2026-08-05	0.275	0.275	0.275	0.275	0.255	0
2026-08-04	0.250	0.275	0.250	0.275	0.255	415,000
2026-08-03	0.255	0.310	0.250	0.305	0.283	446,000
2026-07-31	0.233	0.233	0.233	0.233	0.216	0
2026-07-30	0.233	0.233	0.233	0.233	0.216	0
2026-07-29	0.230	0.230	0.230	0.230	0.213	0
2026-07-28	0.230	0.230	0.230	0.230	0.213	0
2026-07-27	0.230	0.230	0.230	0.230	0.213	0

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	0.0251 HKD
2023-06-05	0.0210 HKD
2022-09-30	0.0172 HKD
2022-06-06	0.0253 HKD
2019-09-27	0.0149 HKD
2019-05-31	0.0324 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.