Luen Thai Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.410	0.410	0.410	0.410	0.361	0
2023-05-18	0.410	0.410	0.410	0.410	0.361	20,000
2023-05-17	0.410	0.415	0.390	0.415	0.365	100,000
2023-05-16	0.435	0.435	0.435	0.435	0.383	0
2023-05-15	0.435	0.435	0.435	0.435	0.383	2,000
2023-05-12	0.425	0.425	0.425	0.425	0.374	2,000
2023-05-11	0.405	0.410	0.405	0.410	0.361	5,000
2023-05-10	0.410	0.410	0.410	0.410	0.361	0
2023-05-09	0.410	0.410	0.410	0.410	0.361	157,000
2023-05-08	0.445	0.445	0.445	0.445	0.391	7,000
2023-05-05	0.415	0.415	0.415	0.415	0.365	0
2023-05-04	0.415	0.415	0.415	0.415	0.365	158,000
2023-05-03	0.415	0.415	0.415	0.415	0.365	0
2023-05-02	0.420	0.420	0.420	0.420	0.369	0
2023-04-28	0.410	0.420	0.410	0.420	0.369	122,000
2023-04-27	0.425	0.425	0.410	0.415	0.365	248,000
2023-04-26	0.435	0.435	0.435	0.435	0.383	20,000
2023-04-25	0.435	0.435	0.435	0.435	0.383	2,000
2023-04-24	0.425	0.425	0.425	0.425	0.374	0
2023-04-21	0.425	0.425	0.425	0.425	0.374	0
2023-04-20	0.425	0.425	0.425	0.425	0.374	54,000
2023-04-19	0.425	0.425	0.425	0.425	0.374	0
2023-04-18	0.430	0.440	0.425	0.425	0.374	349,000
2023-04-17	0.415	0.415	0.415	0.415	0.365	0
2023-04-14	0.415	0.415	0.415	0.415	0.365	0
2023-04-13	0.410	0.415	0.405	0.415	0.365	121,000
2023-04-12	0.420	0.430	0.420	0.430	0.378	10,000
2023-04-11	0.455	0.455	0.455	0.455	0.400	0
2023-04-06	0.460	0.460	0.455	0.455	0.400	4,000
2023-04-04	0.450	0.450	0.450	0.450	0.396	0
2023-04-03	0.455	0.455	0.455	0.455	0.400	0
2023-03-31	0.455	0.455	0.455	0.455	0.400	95,000
2023-03-30	0.460	0.460	0.460	0.460	0.405	0
2023-03-29	0.460	0.460	0.460	0.460	0.405	0
2023-03-28	0.460	0.460	0.460	0.460	0.405	12,000
2023-03-27	0.420	0.420	0.420	0.420	0.369	0
2023-03-24	0.420	0.420	0.420	0.420	0.369	0
2023-03-23	0.420	0.420	0.420	0.420	0.369	0
2023-03-22	0.420	0.420	0.420	0.420	0.369	0
2023-03-21	0.420	0.420	0.420	0.420	0.369	20,000
2023-03-20	0.430	0.430	0.430	0.430	0.378	0
2023-03-17	0.430	0.430	0.430	0.430	0.378	0
2023-03-16	0.430	0.430	0.430	0.430	0.378	0
2023-03-15	0.430	0.430	0.430	0.430	0.378	0
2023-03-14	0.430	0.430	0.430	0.430	0.378	0
2023-03-13	0.430	0.430	0.430	0.430	0.378	0
2023-03-10	0.430	0.430	0.430	0.430	0.378	0
2023-03-09	0.435	0.435	0.435	0.435	0.383	0
2023-03-08	0.435	0.435	0.435	0.435	0.383	68,000
2023-03-07	0.430	0.430	0.420	0.420	0.369	220,000
2023-03-06	0.405	0.405	0.405	0.405	0.356	0
2023-03-03	0.405	0.405	0.405	0.405	0.356	0
2023-03-02	0.405	0.405	0.405	0.405	0.356	0
2023-03-01	0.405	0.405	0.405	0.405	0.356	0
2023-02-28	0.405	0.405	0.405	0.405	0.356	0
2023-02-27	0.405	0.405	0.405	0.405	0.356	0
2023-02-24	0.405	0.405	0.405	0.405	0.356	0
2023-02-23	0.405	0.405	0.405	0.405	0.356	8,000
2023-02-22	0.435	0.435	0.415	0.415	0.365	42,000
2023-02-21	0.425	0.425	0.425	0.425	0.374	0

← NewerPage 15 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.