Lam Soon Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	12.280	12.300	12.280	12.300	10.372	4,000
2022-05-27	11.820	11.900	11.800	11.900	10.035	37,000
2022-05-26	12.000	12.000	11.800	11.800	9.950	16,000
2022-05-25	12.120	12.120	11.800	11.800	9.950	22,000
2022-05-24	12.120	12.120	12.040	12.040	10.153	6,000
2022-05-23	12.040	12.040	12.040	12.040	10.153	1,000
2022-05-20	12.100	12.100	12.000	12.000	10.119	8,000
2022-05-19	12.100	12.100	12.060	12.060	10.169	4,000
2022-05-18	12.120	12.120	11.900	11.900	10.035	20,000
2022-05-17	12.100	12.100	12.100	12.100	10.203	8,000
2022-05-16	12.100	12.100	12.000	12.000	10.119	4,000
2022-05-13	12.300	12.300	11.920	11.920	10.051	17,000
2022-05-12	12.100	12.100	12.100	12.100	10.203	0
2022-05-11	12.200	12.200	12.100	12.100	10.203	5,000
2022-05-10	12.100	12.100	12.100	12.100	10.203	3,000
2022-05-06	12.100	12.100	12.100	12.100	10.203	0
2022-05-05	12.500	12.500	12.100	12.100	10.203	7,000
2022-05-04	12.200	12.400	12.100	12.400	10.456	15,000
2022-05-03	12.400	12.800	12.400	12.800	10.793	4,000
2022-04-29	12.180	12.500	12.180	12.500	10.541	7,000
2022-04-28	11.700	12.200	11.700	12.200	10.288	11,000
2022-04-27	11.800	11.880	11.500	11.520	9.714	32,000
2022-04-26	12.300	12.300	12.000	12.100	10.203	19,125
2022-04-25	12.200	12.200	12.000	12.000	10.119	3,000
2022-04-22	12.600	12.600	12.600	12.600	10.625	0
2022-04-21	12.600	12.600	12.600	12.600	10.625	0
2022-04-20	12.600	12.600	12.600	12.600	10.625	0
2022-04-19	13.000	13.100	12.600	12.600	10.625	45,000
2022-04-14	13.500	13.500	13.500	13.500	11.384	2,000
2022-04-13	13.400	13.400	12.900	12.900	10.878	19,000
2022-04-12	13.500	13.700	13.400	13.400	11.299	48,000
2022-04-11	14.000	14.000	14.000	14.000	11.805	3,000
2022-04-08	14.000	14.000	14.000	14.000	11.805	5,000
2022-04-07	14.000	14.000	14.000	14.000	11.805	3,000
2022-04-06	14.000	14.000	14.000	14.000	11.805	0
2022-04-04	14.000	14.000	14.000	14.000	11.805	4,000
2022-04-01	14.000	14.000	14.000	14.000	11.805	5,000
2022-03-31	14.000	14.000	14.000	14.000	11.805	4,000
2022-03-30	14.000	14.000	14.000	14.000	11.805	5,000
2022-03-29	14.200	14.200	14.200	14.200	11.974	5,000
2022-03-28	14.000	14.000	14.000	14.000	11.805	2,000
2022-03-25	14.000	14.000	14.000	14.000	11.805	3,000
2022-03-24	14.000	14.000	14.000	14.000	11.805	5,000
2022-03-23	14.000	14.000	14.000	14.000	11.805	5,000
2022-03-22	14.380	14.400	13.800	13.800	11.637	10,000
2022-03-21	13.820	13.820	13.820	13.820	11.654	2,000
2022-03-18	14.000	14.480	13.300	14.480	12.210	9,100
2022-03-17	13.460	14.000	12.800	14.000	11.805	47,000
2022-03-16	13.460	13.460	13.460	13.460	11.350	9,000
2022-03-15	13.520	13.520	13.520	13.520	11.401	6,000
2022-03-14	14.200	14.200	14.200	14.200	11.974	0
2022-03-11	14.200	14.200	14.200	14.200	11.974	6,000
2022-03-10	14.340	14.340	14.200	14.200	11.974	12,000
2022-03-09	14.350	14.350	14.350	14.350	12.100	0
2022-03-08	14.380	14.500	14.380	14.500	12.100	2,000
2022-03-07	14.380	14.380	14.380	14.380	12.000	0
2022-03-04	14.500	14.500	14.500	14.500	12.100	0
2022-03-03	14.500	14.500	14.500	14.500	12.100	0
2022-03-02	14.500	14.500	14.500	14.500	12.100	5,000
2022-03-01	14.100	14.500	14.100	14.500	12.100	9,000

← NewerPage 19 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.