Lam Soon Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	14.000	14.500	14.000	14.100	11.767	28,000
2022-02-25	14.980	15.000	14.900	14.900	12.434	7,000
2022-02-24	15.000	15.000	14.700	14.700	12.267	6,000
2022-02-23	15.160	15.160	15.160	15.160	12.651	2,000
2022-02-22	15.280	15.280	15.280	15.280	12.751	0
2022-02-21	15.280	15.280	15.280	15.280	12.751	0
2022-02-18	15.280	15.280	15.280	15.280	12.751	0
2022-02-17	15.400	15.400	15.400	15.400	12.852	0
2022-02-16	15.400	15.400	15.400	15.400	12.852	0
2022-02-15	15.400	15.400	15.400	15.400	12.852	0
2022-02-14	15.500	15.500	15.400	15.400	12.852	1,000
2022-02-11	15.020	15.020	15.020	15.020	12.534	0
2022-02-10	15.020	15.020	15.020	15.020	12.534	0
2022-02-09	15.020	15.020	15.020	15.020	12.534	0
2022-02-08	15.020	15.020	15.020	15.020	12.534	1,000
2022-02-07	15.380	15.380	15.380	15.380	12.835	0
2022-02-04	15.380	15.380	15.380	15.380	12.835	0
2022-01-31	15.380	15.380	15.380	15.380	12.835	1,000
2022-01-28	14.820	14.820	14.820	14.820	12.368	0
2022-01-27	14.820	14.820	14.820	14.820	12.368	0
2022-01-26	14.820	14.820	14.820	14.820	12.368	0
2022-01-25	14.820	14.820	14.820	14.820	12.368	1,000
2022-01-24	15.000	15.000	15.000	15.000	12.518	0
2022-01-21	15.100	15.100	15.000	15.000	12.518	5,000
2022-01-20	15.100	15.100	15.100	15.100	12.601	5,000
2022-01-19	15.100	15.100	15.100	15.100	12.601	10,000
2022-01-18	15.100	15.100	15.100	15.100	12.601	0
2022-01-17	15.100	15.100	15.100	15.100	12.601	5,000
2022-01-14	15.100	15.100	15.100	15.100	12.601	5,000
2022-01-13	15.100	15.100	15.100	15.100	12.601	0
2022-01-12	15.000	15.000	15.000	15.000	12.518	0
2022-01-11	15.000	15.000	15.000	15.000	12.518	0
2022-01-10	15.000	15.000	15.000	15.000	12.518	10,000
2022-01-07	15.000	15.000	15.000	15.000	12.518	1,000
2022-01-06	15.200	15.200	15.200	15.200	12.685	4,000
2022-01-05	15.200	15.200	15.200	15.200	12.685	548
2022-01-04	15.200	15.200	15.200	15.200	12.685	10,000
2022-01-03	15.000	15.000	15.000	15.000	12.518	0
2021-12-31	15.200	15.200	14.920	14.920	12.451	7,000
2021-12-30	15.240	15.240	15.240	15.240	12.718	7,000
2021-12-29	15.200	15.200	15.200	15.200	12.685	10,000
2021-12-28	15.240	15.240	15.240	15.240	12.718	0
2021-12-24	15.240	15.240	15.240	15.240	12.718	0
2021-12-23	15.240	15.240	15.240	15.240	12.718	20,000
2021-12-22	15.200	15.200	15.200	15.200	12.685	3,000
2021-12-21	15.000	15.000	15.000	15.000	12.518	4,000
2021-12-20	15.300	15.300	15.000	15.000	12.518	14,000
2021-12-17	15.300	15.300	15.300	15.300	12.768	3,000
2021-12-16	15.400	15.400	15.400	15.400	12.852	15,000
2021-12-15	15.500	15.500	15.300	15.500	12.935	24,000
2021-12-14	15.480	15.500	15.300	15.300	12.768	15,000
2021-12-13	15.400	15.400	15.400	15.400	12.852	5,000
2021-12-10	15.400	15.400	15.400	15.400	12.852	5,000
2021-12-09	15.400	15.400	15.400	15.400	12.852	5,000
2021-12-08	15.500	15.500	15.400	15.400	12.852	10,000
2021-12-07	15.600	15.600	15.500	15.500	12.935	7,000
2021-12-06	15.400	15.600	15.300	15.600	13.018	406,000
2021-12-03	15.400	15.400	15.400	15.400	12.852	6,000
2021-12-02	15.500	15.500	15.400	15.400	12.852	8,000
2021-12-01	15.500	15.500	15.500	15.500	12.935	5,000

← NewerPage 20 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.