Lam Soon Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	10.900	10.900	10.900	10.900	9.484	0
2022-11-17	10.900	10.900	10.900	10.900	9.484	1,000
2022-11-16	10.900	10.900	10.900	10.900	9.484	0
2022-11-15	10.940	10.940	10.940	10.940	9.519	2,000
2022-11-14	10.700	10.700	10.700	10.700	9.023	0
2022-11-11	10.700	10.700	10.700	10.700	9.023	0
2022-11-10	10.700	10.700	10.700	10.700	9.023	0
2022-11-09	10.700	10.700	10.700	10.700	9.023	0
2022-11-08	10.560	10.700	10.560	10.700	9.023	5,000
2022-11-07	10.300	10.300	10.300	10.300	8.685	0
2022-11-04	10.300	10.300	10.300	10.300	8.685	0
2022-11-03	10.300	10.300	10.300	10.300	8.685	0
2022-11-02	10.300	10.300	10.300	10.300	8.685	0
2022-11-01	10.200	10.200	10.200	10.200	8.601	0
2022-10-31	10.200	10.200	10.200	10.200	8.601	4,000
2022-10-28	10.200	10.200	10.200	10.200	8.601	4,000
2022-10-27	10.200	10.200	10.200	10.200	8.601	0
2022-10-26	10.000	10.200	10.000	10.200	8.601	5,000
2022-10-25	10.000	10.000	10.000	10.000	8.432	20,000
2022-10-24	10.300	10.300	10.020	10.100	8.517	5,000
2022-10-21	10.500	10.500	10.500	10.500	8.854	544
2022-10-20	10.500	10.500	10.500	10.500	8.854	0
2022-10-19	10.500	10.500	10.500	10.500	8.854	0
2022-10-18	10.500	10.500	10.500	10.500	8.854	0
2022-10-17	10.500	10.500	10.500	10.500	8.854	0
2022-10-14	10.500	10.500	10.500	10.500	8.854	1,000
2022-10-13	10.500	10.500	10.500	10.500	8.854	0
2022-10-12	10.500	10.500	10.500	10.500	8.854	10,000
2022-10-11	11.000	11.000	11.000	11.000	9.276	0
2022-10-10	10.900	11.100	10.900	11.000	9.276	2,000
2022-10-07	10.200	10.200	10.200	10.200	8.601	0
2022-10-06	10.200	10.200	10.200	10.200	8.601	0
2022-10-05	10.200	10.200	10.200	10.200	8.601	1,000
2022-10-03	9.900	9.900	9.900	9.900	8.348	0
2022-09-30	9.900	9.900	9.900	9.900	8.348	0
2022-09-29	9.900	9.900	9.900	9.900	8.348	2,000
2022-09-28	9.890	9.890	9.890	9.890	8.340	0
2022-09-27	9.890	9.890	9.890	9.890	8.340	0
2022-09-26	9.890	9.890	9.890	9.890	8.340	3,000
2022-09-23	9.890	9.890	9.890	9.890	8.340	0
2022-09-22	10.300	10.300	9.890	9.890	8.340	12,000
2022-09-21	9.950	9.950	9.950	9.950	8.390	0
2022-09-20	9.950	9.950	9.950	9.950	8.390	0
2022-09-19	9.900	9.900	9.900	9.900	8.348	0
2022-09-16	9.900	9.900	9.900	9.900	8.348	0
2022-09-15	9.900	9.900	9.900	9.900	8.348	0
2022-09-14	9.900	9.900	9.900	9.900	8.348	0
2022-09-13	9.900	9.900	9.900	9.900	8.348	7,000
2022-09-09	9.850	9.850	9.850	9.850	8.306	1,000
2022-09-08	9.800	9.800	9.800	9.800	8.264	0
2022-09-07	9.800	9.800	9.800	9.800	8.264	1,000
2022-09-06	9.750	9.750	9.750	9.750	8.222	3,000
2022-09-05	9.700	9.700	9.700	9.700	8.179	3,000
2022-09-02	9.650	9.650	9.650	9.650	8.137	0
2022-09-01	9.610	9.610	9.610	9.610	8.104	0
2022-08-31	9.550	9.550	9.550	9.550	8.053	1,000
2022-08-30	9.510	9.510	9.510	9.510	8.019	2,000
2022-08-29	9.500	9.500	9.500	9.500	8.011	13,000
2022-08-26	9.500	9.500	9.500	9.500	8.011	12,000
2022-08-25	9.450	9.450	9.210	9.450	7.969	19,000

← NewerPage 17 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-10	0.1500 HKD
2025-11-17	0.3300 HKD
2025-03-05	0.1500 HKD
2024-11-14	0.2700 HKD
2024-03-06	0.1300 HKD
2023-11-16	0.2000 HKD
2023-03-08	0.1000 HKD
2022-11-15	0.3300 HKD
2022-03-09	0.1500 HKD
2021-11-16	0.3300 HKD
2021-03-08	0.1500 HKD
2020-11-17	0.3100 HKD
2020-03-10	0.1400 HKD
2019-11-19	0.3000 HKD
2019-03-14	0.1400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.