Lam Soon Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	9.200	9.200	9.200	9.200	7.758	3,000
2022-08-23	9.500	9.500	9.500	9.500	8.011	0
2022-08-22	9.500	9.500	9.500	9.500	8.011	1,000
2022-08-19	9.500	9.500	9.500	9.500	8.011	10,000
2022-08-18	9.500	9.500	9.500	9.500	8.011	3,000
2022-08-17	9.500	9.500	9.500	9.500	8.011	6,000
2022-08-16	9.500	9.500	9.500	9.500	8.011	9,000
2022-08-15	10.000	10.000	9.500	9.500	8.011	6,000
2022-08-12	9.700	9.910	9.700	9.800	8.264	18,125
2022-08-11	9.510	9.510	9.500	9.510	8.019	7,000
2022-08-10	9.500	9.500	9.500	9.500	8.011	3,000
2022-08-09	9.750	9.750	9.750	9.750	8.222	8,000
2022-08-08	9.510	9.510	9.510	9.510	8.019	0
2022-08-05	9.510	9.510	9.510	9.510	8.019	0
2022-08-04	9.500	9.500	9.500	9.500	8.011	4,000
2022-08-03	9.500	9.500	9.500	9.500	8.011	0
2022-08-02	9.500	9.500	9.500	9.500	8.011	0
2022-08-01	9.490	9.500	9.490	9.500	8.011	4,000
2022-07-29	9.500	9.500	9.500	9.500	8.011	0
2022-07-28	9.600	9.600	9.410	9.500	8.011	5,000
2022-07-27	9.600	9.600	9.600	9.600	8.095	0
2022-07-26	10.000	10.000	9.600	9.600	8.095	21,000
2022-07-25	10.000	10.000	10.000	10.000	8.432	1,000
2022-07-22	10.200	10.200	10.000	10.000	8.432	9,000
2022-07-21	10.300	10.300	10.200	10.200	8.601	19,000
2022-07-20	10.300	10.300	10.300	10.300	8.685	4,000
2022-07-19	10.300	10.300	10.300	10.300	8.685	0
2022-07-18	10.300	10.300	10.300	10.300	8.685	0
2022-07-15	10.500	10.500	10.300	10.300	8.685	12,000
2022-07-14	10.500	10.500	10.500	10.500	8.854	4,000
2022-07-13	10.800	10.800	10.500	10.500	8.854	5,000
2022-07-12	10.860	10.860	10.500	10.800	9.107	26,000
2022-07-11	10.820	10.820	10.820	10.820	9.124	0
2022-07-08	11.000	11.000	10.500	10.720	9.040	11,963
2022-07-07	11.080	11.080	11.080	11.080	9.343	0
2022-07-06	11.080	11.080	11.080	11.080	9.343	7,000
2022-07-05	11.200	11.200	11.200	11.200	9.444	1,000
2022-07-04	11.420	11.420	11.040	11.160	9.411	18,000
2022-06-30	11.500	11.500	11.400	11.400	9.613	3,000
2022-06-29	11.400	11.400	11.300	11.400	9.613	22,000
2022-06-28	11.500	11.500	11.300	11.400	9.613	21,000
2022-06-27	11.680	11.680	11.200	11.500	9.697	15,000
2022-06-24	11.400	11.500	11.400	11.500	9.697	6,000
2022-06-23	11.500	11.500	11.500	11.500	9.697	7,000
2022-06-22	11.200	11.200	11.200	11.200	9.444	0
2022-06-21	11.200	11.200	11.200	11.200	9.444	0
2022-06-20	11.200	11.200	11.200	11.200	9.444	8,000
2022-06-17	11.200	11.200	11.200	11.200	9.444	3,000
2022-06-16	11.200	11.200	11.200	11.200	9.444	0
2022-06-15	11.320	11.320	11.200	11.200	9.444	41,500
2022-06-14	11.300	11.300	11.300	11.300	9.529	0
2022-06-13	11.280	11.280	11.280	11.280	9.512	5,403
2022-06-10	11.400	11.400	11.380	11.380	9.596	12,000
2022-06-09	11.400	11.400	11.400	11.400	9.613	3,000
2022-06-08	11.420	11.420	11.400	11.400	9.613	4,000
2022-06-07	11.520	11.540	11.380	11.380	9.596	21,000
2022-06-06	11.640	11.640	11.500	11.500	9.697	25,000
2022-06-02	11.900	11.900	11.780	11.780	9.933	8,000
2022-06-01	12.200	12.200	11.900	11.900	10.035	13,000
2022-05-31	12.300	12.300	12.300	12.300	10.372	0

← NewerPage 18 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.