Luen Thai Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.320	0.320	0.320	0.320	0.296	0
2023-11-13	0.320	0.320	0.320	0.320	0.296	0
2023-11-10	0.320	0.320	0.320	0.320	0.296	0
2023-11-09	0.320	0.320	0.320	0.320	0.296	0
2023-11-08	0.320	0.320	0.320	0.320	0.296	0
2023-11-07	0.320	0.320	0.320	0.320	0.296	6,000
2023-11-06	0.320	0.320	0.320	0.320	0.296	0
2023-11-03	0.320	0.320	0.320	0.320	0.296	0
2023-11-02	0.290	0.320	0.290	0.320	0.296	42,000
2023-11-01	0.320	0.320	0.320	0.320	0.296	0
2023-10-31	0.320	0.320	0.320	0.320	0.296	0
2023-10-30	0.320	0.320	0.320	0.320	0.296	0
2023-10-27	0.320	0.320	0.320	0.320	0.296	0
2023-10-26	0.300	0.320	0.300	0.320	0.296	10,000
2023-10-25	0.320	0.320	0.315	0.320	0.296	19,000
2023-10-24	0.340	0.340	0.340	0.340	0.315	0
2023-10-20	0.330	0.340	0.330	0.340	0.315	52,000
2023-10-19	0.345	0.345	0.345	0.345	0.320	0
2023-10-18	0.350	0.350	0.350	0.350	0.324	0
2023-10-17	0.350	0.350	0.350	0.350	0.324	0
2023-10-16	0.350	0.350	0.350	0.350	0.324	0
2023-10-13	0.355	0.355	0.355	0.355	0.329	0
2023-10-12	0.300	0.355	0.300	0.355	0.329	3,000
2023-10-11	0.360	0.360	0.360	0.360	0.333	0
2023-10-10	0.360	0.360	0.360	0.360	0.333	0
2023-10-09	0.360	0.360	0.360	0.360	0.333	0
2023-10-06	0.360	0.360	0.360	0.360	0.333	0
2023-10-05	0.360	0.360	0.360	0.360	0.333	0
2023-10-04	0.360	0.360	0.360	0.360	0.333	0
2023-10-03	0.360	0.360	0.360	0.360	0.333	0
2023-09-29	0.360	0.360	0.360	0.360	0.333	0
2023-09-28	0.360	0.360	0.360	0.360	0.333	0
2023-09-27	0.360	0.360	0.360	0.360	0.333	0
2023-09-26	0.360	0.360	0.360	0.360	0.333	0
2023-09-25	0.360	0.360	0.360	0.360	0.333	0
2023-09-22	0.360	0.360	0.360	0.360	0.333	0
2023-09-21	0.360	0.360	0.360	0.360	0.333	0
2023-09-20	0.360	0.360	0.360	0.360	0.333	0
2023-09-19	0.360	0.360	0.360	0.360	0.333	0
2023-09-18	0.360	0.360	0.360	0.360	0.333	0
2023-09-15	0.360	0.360	0.360	0.360	0.333	0
2023-09-14	0.360	0.360	0.360	0.360	0.333	0
2023-09-13	0.360	0.360	0.360	0.360	0.333	0
2023-09-12	0.360	0.360	0.360	0.360	0.333	0
2023-09-11	0.360	0.360	0.360	0.360	0.333	0
2023-09-07	0.360	0.360	0.360	0.360	0.333	0
2023-09-06	0.360	0.360	0.360	0.360	0.333	0
2023-09-05	0.360	0.360	0.360	0.360	0.333	0
2023-09-04	0.360	0.360	0.360	0.360	0.333	0
2023-08-31	0.360	0.360	0.360	0.360	0.333	0
2023-08-30	0.350	0.350	0.350	0.350	0.324	0
2023-08-29	0.350	0.350	0.350	0.350	0.324	0
2023-08-28	0.350	0.350	0.350	0.350	0.324	0
2023-08-25	0.350	0.350	0.350	0.350	0.324	0
2023-08-24	0.350	0.350	0.350	0.350	0.324	0
2023-08-23	0.350	0.350	0.350	0.350	0.324	0
2023-08-22	0.350	0.350	0.350	0.350	0.324	20,000
2023-08-21	0.350	0.350	0.350	0.350	0.324	221,000
2023-08-18	0.350	0.350	0.350	0.350	0.324	86,000
2023-08-17	0.350	0.350	0.350	0.350	0.324	0

← NewerPage 13 of 21 · 1,229 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.