Luen Thai Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.390	0.390	0.390	0.390	0.343	1,000
2022-11-18	0.390	0.390	0.390	0.390	0.343	15,000
2022-11-17	0.395	0.395	0.395	0.395	0.347	0
2022-11-16	0.395	0.395	0.395	0.395	0.347	0
2022-11-15	0.395	0.395	0.395	0.395	0.347	0
2022-11-14	0.395	0.395	0.395	0.395	0.347	0
2022-11-11	0.395	0.395	0.395	0.395	0.347	0
2022-11-10	0.395	0.395	0.395	0.395	0.347	0
2022-11-09	0.375	0.400	0.375	0.395	0.347	20,000
2022-11-08	0.395	0.395	0.395	0.395	0.347	0
2022-11-07	0.390	0.390	0.390	0.390	0.343	10,000
2022-11-04	0.395	0.395	0.395	0.395	0.347	0
2022-11-03	0.395	0.395	0.395	0.395	0.347	0
2022-11-02	0.395	0.395	0.395	0.395	0.347	0
2022-11-01	0.390	0.390	0.390	0.390	0.343	0
2022-10-31	0.385	0.385	0.385	0.385	0.339	0
2022-10-28	0.385	0.385	0.385	0.385	0.339	0
2022-10-27	0.385	0.385	0.385	0.385	0.339	0
2022-10-26	0.380	0.380	0.380	0.380	0.334	0
2022-10-25	0.380	0.380	0.380	0.380	0.334	0
2022-10-24	0.380	0.380	0.380	0.380	0.334	0
2022-10-21	0.390	0.390	0.390	0.390	0.343	0
2022-10-20	0.390	0.390	0.390	0.390	0.343	0
2022-10-19	0.390	0.390	0.390	0.390	0.343	0
2022-10-18	0.390	0.390	0.390	0.390	0.343	0
2022-10-17	0.390	0.390	0.390	0.390	0.343	0
2022-10-14	0.390	0.395	0.390	0.390	0.343	48,000
2022-10-13	0.390	0.390	0.390	0.390	0.343	0
2022-10-12	0.390	0.390	0.390	0.390	0.343	0
2022-10-11	0.390	0.390	0.390	0.390	0.343	0
2022-10-10	0.390	0.390	0.390	0.390	0.343	0
2022-10-07	0.390	0.390	0.390	0.390	0.343	0
2022-10-06	0.385	0.385	0.385	0.385	0.339	0
2022-10-05	0.385	0.385	0.385	0.385	0.339	0
2022-10-03	0.385	0.385	0.385	0.385	0.339	0
2022-09-30	0.370	0.375	0.365	0.375	0.330	21,000
2022-09-29	0.410	0.410	0.410	0.410	0.345	0
2022-09-28	0.410	0.410	0.410	0.410	0.345	0
2022-09-27	0.390	0.410	0.385	0.410	0.345	11,000
2022-09-26	0.420	0.420	0.420	0.420	0.354	0
2022-09-23	0.420	0.420	0.420	0.420	0.354	0
2022-09-22	0.435	0.435	0.435	0.435	0.367	0
2022-09-21	0.435	0.435	0.435	0.435	0.367	0
2022-09-20	0.435	0.435	0.435	0.435	0.367	0
2022-09-19	0.435	0.435	0.435	0.435	0.367	0
2022-09-16	0.435	0.435	0.435	0.435	0.367	0
2022-09-15	0.430	0.435	0.430	0.435	0.367	218,000
2022-09-14	0.430	0.430	0.430	0.430	0.362	0
2022-09-13	0.430	0.430	0.430	0.430	0.362	0
2022-09-09	0.430	0.430	0.430	0.430	0.362	0
2022-09-08	0.430	0.430	0.430	0.430	0.362	0
2022-09-07	0.430	0.430	0.430	0.430	0.362	0
2022-09-06	0.430	0.430	0.430	0.430	0.362	0
2022-09-05	0.430	0.430	0.430	0.430	0.362	0
2022-09-02	0.430	0.430	0.430	0.430	0.362	0
2022-09-01	0.425	0.425	0.425	0.425	0.358	0
2022-08-31	0.425	0.425	0.425	0.425	0.358	0
2022-08-30	0.420	0.420	0.420	0.420	0.354	0
2022-08-29	0.420	0.420	0.380	0.410	0.345	498,000
2022-08-26	0.425	0.435	0.425	0.435	0.367	36,000

← NewerPage 17 of 21 · 1,230 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.