Luen Thai Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.425	0.425	0.425	0.425	0.374	0
2023-02-17	0.425	0.425	0.425	0.425	0.374	0
2023-02-16	0.425	0.425	0.425	0.425	0.374	0
2023-02-15	0.425	0.425	0.425	0.425	0.374	0
2023-02-14	0.425	0.425	0.425	0.425	0.374	0
2023-02-13	0.425	0.425	0.425	0.425	0.374	0
2023-02-10	0.425	0.425	0.425	0.425	0.374	0
2023-02-09	0.405	0.425	0.405	0.425	0.374	26,000
2023-02-08	0.425	0.425	0.425	0.425	0.374	0
2023-02-07	0.425	0.425	0.425	0.425	0.374	0
2023-02-06	0.425	0.425	0.425	0.425	0.374	0
2023-02-03	0.425	0.425	0.425	0.425	0.374	0
2023-02-02	0.425	0.425	0.425	0.425	0.374	0
2023-02-01	0.425	0.425	0.425	0.425	0.374	10,000
2023-01-31	0.440	0.440	0.440	0.440	0.387	0
2023-01-30	0.435	0.440	0.435	0.440	0.387	73,000
2023-01-27	0.435	0.435	0.435	0.435	0.383	95,000
2023-01-26	0.440	0.440	0.425	0.430	0.378	115,000
2023-01-20	0.415	0.415	0.415	0.415	0.365	0
2023-01-19	0.415	0.415	0.415	0.415	0.365	0
2023-01-18	0.405	0.405	0.405	0.405	0.356	0
2023-01-17	0.405	0.405	0.405	0.405	0.356	0
2023-01-16	0.405	0.405	0.405	0.405	0.356	0
2023-01-13	0.430	0.430	0.400	0.405	0.356	104,000
2023-01-12	0.430	0.430	0.430	0.430	0.378	0
2023-01-11	0.430	0.430	0.430	0.430	0.378	115,000
2023-01-10	0.420	0.420	0.420	0.420	0.369	0
2023-01-09	0.420	0.420	0.420	0.420	0.369	0
2023-01-06	0.420	0.420	0.420	0.420	0.369	0
2023-01-05	0.420	0.420	0.420	0.420	0.369	0
2023-01-04	0.420	0.420	0.420	0.420	0.369	0
2023-01-03	0.420	0.420	0.420	0.420	0.369	0
2022-12-30	0.420	0.420	0.420	0.420	0.369	200,000
2022-12-29	0.415	0.415	0.415	0.415	0.365	0
2022-12-28	0.415	0.415	0.415	0.415	0.365	0
2022-12-23	0.415	0.415	0.415	0.415	0.365	0
2022-12-22	0.415	0.415	0.415	0.415	0.365	0
2022-12-21	0.415	0.415	0.415	0.415	0.365	0
2022-12-20	0.415	0.415	0.415	0.415	0.365	0
2022-12-19	0.415	0.415	0.415	0.415	0.365	0
2022-12-16	0.415	0.415	0.415	0.415	0.365	0
2022-12-15	0.415	0.415	0.415	0.415	0.365	0
2022-12-14	0.405	0.415	0.375	0.415	0.365	215,000
2022-12-13	0.405	0.405	0.405	0.405	0.356	0
2022-12-12	0.430	0.430	0.405	0.405	0.356	21,000
2022-12-09	0.405	0.405	0.405	0.405	0.356	0
2022-12-08	0.400	0.400	0.400	0.400	0.352	0
2022-12-07	0.400	0.400	0.400	0.400	0.352	0
2022-12-06	0.400	0.400	0.400	0.400	0.352	0
2022-12-05	0.400	0.400	0.400	0.400	0.352	0
2022-12-02	0.400	0.400	0.400	0.400	0.352	0
2022-12-01	0.400	0.400	0.400	0.400	0.352	10,000
2022-11-30	0.405	0.405	0.405	0.405	0.356	0
2022-11-29	0.405	0.405	0.405	0.405	0.356	0
2022-11-28	0.405	0.405	0.405	0.405	0.356	0
2022-11-25	0.405	0.405	0.405	0.405	0.356	0
2022-11-24	0.405	0.405	0.405	0.405	0.356	9,000
2022-11-23	0.405	0.405	0.405	0.405	0.356	2,000
2022-11-22	0.390	0.390	0.390	0.390	0.343	10,000
2022-11-21	0.390	0.390	0.390	0.390	0.343	1,000

← NewerPage 16 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.