Luen Thai Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.350	0.350	0.350	0.350	0.324	0
2023-08-15	0.365	0.365	0.350	0.350	0.324	104,000
2023-08-14	0.365	0.365	0.365	0.365	0.338	0
2023-08-11	0.370	0.370	0.360	0.365	0.338	95,000
2023-08-10	0.375	0.375	0.370	0.375	0.347	190,000
2023-08-09	0.385	0.385	0.385	0.385	0.357	0
2023-08-08	0.385	0.385	0.385	0.385	0.357	0
2023-08-07	0.385	0.385	0.385	0.385	0.357	0
2023-08-04	0.385	0.385	0.385	0.385	0.357	0
2023-08-03	0.385	0.385	0.385	0.385	0.357	0
2023-08-02	0.385	0.385	0.385	0.385	0.357	0
2023-08-01	0.385	0.385	0.385	0.385	0.357	0
2023-07-31	0.380	0.385	0.380	0.385	0.357	100,000
2023-07-28	0.395	0.395	0.395	0.395	0.366	0
2023-07-27	0.370	0.400	0.370	0.400	0.371	7,000
2023-07-26	0.375	0.375	0.375	0.375	0.347	99,000
2023-07-25	0.420	0.420	0.410	0.410	0.380	3,000
2023-07-24	0.385	0.385	0.385	0.385	0.357	0
2023-07-21	0.385	0.385	0.385	0.385	0.357	0
2023-07-20	0.385	0.385	0.385	0.385	0.357	0
2023-07-19	0.385	0.385	0.385	0.385	0.357	0
2023-07-18	0.355	0.390	0.345	0.385	0.357	196,000
2023-07-14	0.410	0.410	0.410	0.410	0.380	0
2023-07-13	0.410	0.410	0.410	0.410	0.380	10,000
2023-07-12	0.410	0.410	0.410	0.410	0.380	6,000
2023-07-11	0.400	0.400	0.400	0.400	0.371	0
2023-07-10	0.400	0.400	0.400	0.400	0.371	0
2023-07-07	0.400	0.400	0.400	0.400	0.371	0
2023-07-06	0.400	0.400	0.400	0.400	0.371	0
2023-07-05	0.400	0.400	0.400	0.400	0.371	10,000
2023-07-04	0.410	0.410	0.410	0.410	0.380	0
2023-07-03	0.410	0.410	0.410	0.410	0.380	0
2023-06-30	0.410	0.410	0.410	0.410	0.380	0
2023-06-29	0.410	0.410	0.410	0.410	0.380	0
2023-06-28	0.415	0.415	0.410	0.410	0.380	80,000
2023-06-27	0.410	0.410	0.410	0.410	0.380	50,000
2023-06-26	0.405	0.405	0.405	0.405	0.375	0
2023-06-23	0.405	0.405	0.405	0.405	0.375	0
2023-06-21	0.405	0.405	0.405	0.405	0.375	0
2023-06-20	0.405	0.405	0.405	0.405	0.375	0
2023-06-19	0.405	0.405	0.405	0.405	0.375	0
2023-06-16	0.405	0.405	0.405	0.405	0.375	0
2023-06-15	0.405	0.405	0.405	0.405	0.375	0
2023-06-14	0.405	0.405	0.405	0.405	0.375	20,000
2023-06-13	0.400	0.400	0.400	0.400	0.371	20,000
2023-06-12	0.395	0.405	0.395	0.400	0.371	50,000
2023-06-09	0.375	0.390	0.375	0.390	0.361	48,000
2023-06-08	0.385	0.395	0.385	0.395	0.366	4,000
2023-06-07	0.400	0.400	0.400	0.400	0.371	0
2023-06-06	0.385	0.400	0.380	0.400	0.371	42,000
2023-06-05	0.394	0.394	0.394	0.394	0.365	0
2023-06-02	0.415	0.415	0.415	0.415	0.365	3,000
2023-06-01	0.410	0.410	0.410	0.410	0.361	52,000
2023-05-31	0.415	0.415	0.415	0.415	0.365	0
2023-05-30	0.415	0.415	0.415	0.415	0.365	0
2023-05-29	0.410	0.410	0.410	0.410	0.361	0
2023-05-25	0.410	0.410	0.410	0.410	0.361	0
2023-05-24	0.410	0.410	0.410	0.410	0.361	29,000
2023-05-23	0.410	0.410	0.410	0.410	0.361	0
2023-05-22	0.410	0.410	0.410	0.410	0.361	0

← NewerPage 14 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.