Luen Thai Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.450	0.450	0.450	0.450	0.356	1,000
2022-02-25	0.415	0.415	0.415	0.415	0.329	0
2022-02-24	0.405	0.415	0.400	0.415	0.329	271,000
2022-02-23	0.450	0.450	0.450	0.450	0.356	0
2022-02-22	0.425	0.450	0.425	0.450	0.356	19,000
2022-02-21	0.455	0.455	0.445	0.445	0.352	54,000
2022-02-18	0.445	0.445	0.445	0.445	0.352	0
2022-02-17	0.445	0.445	0.445	0.445	0.352	0
2022-02-16	0.460	0.460	0.440	0.445	0.352	484,000
2022-02-15	0.460	0.460	0.460	0.460	0.364	108,000
2022-02-14	0.460	0.460	0.460	0.460	0.364	0
2022-02-11	0.460	0.460	0.460	0.460	0.364	17,000
2022-02-10	0.475	0.480	0.465	0.465	0.368	101,000
2022-02-09	0.470	0.470	0.455	0.465	0.368	60,000
2022-02-08	0.465	0.465	0.465	0.465	0.368	0
2022-02-07	0.480	0.480	0.470	0.470	0.372	8,000
2022-02-04	0.460	0.465	0.460	0.465	0.368	18,000
2022-01-31	0.450	0.460	0.450	0.460	0.364	1,000
2022-01-28	0.450	0.460	0.450	0.460	0.364	4,000
2022-01-27	0.455	0.460	0.455	0.455	0.360	919,000
2022-01-26	0.495	0.495	0.495	0.495	0.392	0
2022-01-25	0.495	0.495	0.495	0.495	0.392	0
2022-01-24	0.460	0.510	0.460	0.495	0.392	334,000
2022-01-21	0.500	0.500	0.450	0.470	0.372	786,000
2022-01-20	0.435	0.560	0.410	0.490	0.388	3,465,000
2022-01-19	0.380	0.380	0.380	0.380	0.301	0
2022-01-18	0.380	0.380	0.380	0.380	0.301	0
2022-01-17	0.380	0.380	0.380	0.380	0.301	1,000
2022-01-14	0.415	0.415	0.415	0.415	0.329	100,000
2022-01-13	0.415	0.415	0.415	0.415	0.329	0
2022-01-12	0.415	0.415	0.415	0.415	0.329	0
2022-01-11	0.415	0.415	0.415	0.415	0.329	0
2022-01-10	0.415	0.415	0.415	0.415	0.329	0
2022-01-07	0.415	0.415	0.415	0.415	0.329	0
2022-01-06	0.415	0.415	0.415	0.415	0.329	0
2022-01-05	0.415	0.415	0.415	0.415	0.329	0
2022-01-04	0.415	0.415	0.415	0.415	0.329	20,000
2022-01-03	0.400	0.400	0.385	0.385	0.305	83,000
2021-12-31	0.415	0.415	0.415	0.415	0.329	0
2021-12-30	0.415	0.415	0.415	0.415	0.329	0
2021-12-29	0.405	0.415	0.405	0.415	0.329	3,000
2021-12-28	0.390	0.390	0.380	0.390	0.309	55,000
2021-12-24	0.400	0.400	0.400	0.400	0.317	0
2021-12-23	0.400	0.400	0.400	0.400	0.317	0
2021-12-22	0.400	0.400	0.400	0.400	0.317	0
2021-12-21	0.400	0.400	0.400	0.400	0.317	0
2021-12-20	0.395	0.400	0.395	0.400	0.317	20,000
2021-12-17	0.420	0.420	0.420	0.420	0.333	0
2021-12-16	0.420	0.420	0.420	0.420	0.333	50,000
2021-12-15	0.420	0.420	0.420	0.420	0.333	0
2021-12-14	0.420	0.420	0.420	0.420	0.333	0
2021-12-13	0.420	0.420	0.420	0.420	0.333	0
2021-12-10	0.420	0.420	0.420	0.420	0.333	0
2021-12-09	0.420	0.420	0.420	0.420	0.333	79,000
2021-12-08	0.425	0.425	0.425	0.425	0.337	0
2021-12-07	0.425	0.425	0.425	0.425	0.337	0
2021-12-06	0.440	0.440	0.425	0.425	0.337	11,000
2021-12-03	0.405	0.405	0.405	0.405	0.321	0
2021-12-02	0.405	0.405	0.405	0.405	0.321	0
2021-12-01	0.410	0.410	0.410	0.410	0.325	0

← NewerPage 20 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.