Luen Thai Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.440	0.440	0.440	0.440	0.348	0
2022-05-27	0.440	0.440	0.440	0.440	0.348	0
2022-05-26	0.440	0.440	0.440	0.440	0.348	0
2022-05-25	0.440	0.440	0.440	0.440	0.348	0
2022-05-24	0.440	0.440	0.440	0.440	0.348	0
2022-05-23	0.440	0.440	0.440	0.440	0.348	0
2022-05-20	0.440	0.440	0.440	0.440	0.348	0
2022-05-19	0.440	0.440	0.440	0.440	0.348	0
2022-05-18	0.440	0.440	0.440	0.440	0.348	0
2022-05-17	0.415	0.440	0.410	0.440	0.348	23,000
2022-05-16	0.420	0.440	0.420	0.440	0.348	2,000
2022-05-13	0.440	0.440	0.440	0.440	0.348	0
2022-05-12	0.420	0.440	0.420	0.440	0.348	449,000
2022-05-11	0.440	0.440	0.440	0.440	0.348	0
2022-05-10	0.420	0.440	0.420	0.440	0.348	50,000
2022-05-06	0.425	0.440	0.425	0.440	0.348	21,000
2022-05-05	0.425	0.430	0.425	0.430	0.340	16,000
2022-05-04	0.425	0.430	0.420	0.430	0.340	200,000
2022-05-03	0.420	0.435	0.420	0.430	0.340	234,000
2022-04-29	0.410	0.410	0.410	0.410	0.325	135,000
2022-04-28	0.410	0.410	0.410	0.410	0.325	0
2022-04-27	0.410	0.430	0.400	0.430	0.340	64,000
2022-04-26	0.400	0.410	0.400	0.410	0.325	103,000
2022-04-25	0.410	0.410	0.410	0.410	0.325	0
2022-04-22	0.400	0.410	0.400	0.410	0.325	259,000
2022-04-21	0.410	0.410	0.410	0.410	0.325	0
2022-04-20	0.410	0.410	0.410	0.410	0.325	23,000
2022-04-19	0.410	0.410	0.410	0.410	0.325	60,000
2022-04-14	0.410	0.410	0.410	0.410	0.325	118,000
2022-04-13	0.415	0.415	0.415	0.415	0.329	0
2022-04-12	0.415	0.415	0.415	0.415	0.329	0
2022-04-11	0.415	0.415	0.415	0.415	0.329	0
2022-04-08	0.415	0.415	0.415	0.415	0.329	0
2022-04-07	0.420	0.420	0.410	0.415	0.329	14,000
2022-04-06	0.400	0.420	0.400	0.420	0.333	3,000
2022-04-04	0.390	0.410	0.390	0.410	0.325	247,000
2022-04-01	0.410	0.410	0.410	0.410	0.325	13,000
2022-03-31	0.410	0.410	0.410	0.410	0.325	0
2022-03-30	0.410	0.410	0.410	0.410	0.325	0
2022-03-29	0.405	0.410	0.405	0.410	0.325	41,000
2022-03-28	0.410	0.410	0.410	0.410	0.325	0
2022-03-25	0.410	0.410	0.410	0.410	0.325	0
2022-03-24	0.410	0.410	0.410	0.410	0.325	0
2022-03-23	0.365	0.410	0.365	0.410	0.325	91,000
2022-03-22	0.410	0.410	0.410	0.410	0.325	1,000
2022-03-21	0.395	0.395	0.395	0.395	0.313	0
2022-03-18	0.380	0.395	0.380	0.395	0.313	51,000
2022-03-17	0.400	0.400	0.400	0.400	0.317	1,000
2022-03-16	0.365	0.380	0.365	0.380	0.301	21,000
2022-03-15	0.345	0.365	0.345	0.365	0.289	2,000
2022-03-14	0.395	0.395	0.395	0.395	0.313	5,000
2022-03-11	0.355	0.400	0.355	0.400	0.317	9,000
2022-03-10	0.385	0.385	0.385	0.385	0.305	0
2022-03-09	0.365	0.390	0.350	0.390	0.309	821,000
2022-03-08	0.405	0.405	0.405	0.405	0.321	0
2022-03-07	0.405	0.405	0.405	0.405	0.321	0
2022-03-04	0.405	0.405	0.405	0.405	0.321	0
2022-03-03	0.405	0.410	0.380	0.410	0.325	375,040
2022-03-02	0.415	0.425	0.415	0.420	0.333	111,000
2022-03-01	0.410	0.430	0.410	0.430	0.340	27,000

← NewerPage 19 of 21 · 1,232 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.