Lam Soon Hong Kong Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 8.560 | 8.570 | 8.550 | 8.570 | 7.836 | 3,000 |
| 2024-11-05 | 8.650 | 8.650 | 8.650 | 8.650 | 7.909 | 0 |
| 2024-11-04 | 8.650 | 8.650 | 8.650 | 8.650 | 7.909 | 0 |
| 2024-11-01 | 8.610 | 8.610 | 8.610 | 8.610 | 7.872 | 0 |
| 2024-10-31 | 8.610 | 8.610 | 8.610 | 8.610 | 7.872 | 0 |
| 2024-10-30 | 8.610 | 8.610 | 8.610 | 8.610 | 7.872 | 0 |
| 2024-10-29 | 8.600 | 8.600 | 8.600 | 8.600 | 7.863 | 0 |
| 2024-10-28 | 8.600 | 8.600 | 8.600 | 8.600 | 7.863 | 0 |
| 2024-10-25 | 8.600 | 8.600 | 8.600 | 8.600 | 7.863 | 0 |
| 2024-10-24 | 8.600 | 8.600 | 8.600 | 8.600 | 7.863 | 0 |
| 2024-10-23 | 8.600 | 8.600 | 8.600 | 8.600 | 7.863 | 0 |
| 2024-10-22 | 8.600 | 8.600 | 8.600 | 8.600 | 7.863 | 0 |
| 2024-10-21 | 8.600 | 8.600 | 8.600 | 8.600 | 7.863 | 0 |
| 2024-10-18 | 8.600 | 8.600 | 8.600 | 8.600 | 7.863 | 0 |
| 2024-10-17 | 8.540 | 8.540 | 8.540 | 8.540 | 7.808 | 271 |
| 2024-10-16 | 8.540 | 8.540 | 8.540 | 8.540 | 7.808 | 0 |
| 2024-10-15 | 8.510 | 8.510 | 8.510 | 8.510 | 7.781 | 0 |
| 2024-10-14 | 8.500 | 8.500 | 8.500 | 8.500 | 7.772 | 0 |
| 2024-10-10 | 8.500 | 8.500 | 8.500 | 8.500 | 7.772 | 2,000 |
| 2024-10-09 | 8.380 | 8.380 | 8.380 | 8.380 | 7.662 | 0 |
| 2024-10-08 | 8.380 | 8.380 | 8.380 | 8.380 | 7.662 | 0 |
| 2024-10-07 | 8.390 | 8.390 | 8.380 | 8.380 | 7.662 | 12,000 |
| 2024-10-04 | 8.380 | 8.380 | 8.380 | 8.380 | 7.662 | 0 |
| 2024-10-03 | 8.380 | 8.380 | 8.380 | 8.380 | 7.662 | 4,000 |
| 2024-10-02 | 8.380 | 8.380 | 8.380 | 8.380 | 7.662 | 0 |
| 2024-09-30 | 8.380 | 8.380 | 8.380 | 8.380 | 7.662 | 1,048 |
| 2024-09-27 | 8.380 | 8.380 | 8.380 | 8.380 | 7.662 | 12,000 |
| 2024-09-26 | 8.300 | 8.330 | 8.300 | 8.330 | 7.616 | 16,000 |
| 2024-09-25 | 8.190 | 8.300 | 8.190 | 8.300 | 7.589 | 9,000 |
| 2024-09-24 | 7.710 | 8.100 | 7.710 | 8.100 | 7.406 | 10,000 |
| 2024-09-23 | 8.300 | 8.300 | 8.300 | 8.300 | 7.589 | 0 |
| 2024-09-20 | 8.300 | 8.300 | 8.300 | 8.300 | 7.589 | 0 |
| 2024-09-19 | 8.300 | 8.300 | 8.300 | 8.300 | 7.589 | 0 |
| 2024-09-17 | 8.300 | 8.300 | 8.300 | 8.300 | 7.589 | 0 |
| 2024-09-16 | 8.400 | 8.400 | 8.400 | 8.400 | 7.680 | 2,000 |
| 2024-09-13 | 8.400 | 8.400 | 8.400 | 8.400 | 7.680 | 0 |
| 2024-09-12 | 8.500 | 8.500 | 8.500 | 8.500 | 7.772 | 4,000 |
| 2024-09-11 | 8.040 | 8.040 | 8.040 | 8.040 | 7.351 | 0 |
| 2024-09-10 | 8.000 | 8.040 | 8.000 | 8.040 | 7.351 | 2,000 |
| 2024-09-09 | 8.000 | 8.000 | 8.000 | 8.000 | 7.315 | 0 |
| 2024-09-05 | 8.080 | 8.080 | 7.870 | 8.000 | 7.315 | 22,144 |
| 2024-09-04 | 8.000 | 8.000 | 8.000 | 8.000 | 7.315 | 0 |
| 2024-09-03 | 8.000 | 8.000 | 8.000 | 8.000 | 7.315 | 0 |
| 2024-09-02 | 8.000 | 8.010 | 8.000 | 8.000 | 7.315 | 3,000 |
| 2024-08-30 | 7.980 | 8.000 | 7.980 | 8.000 | 7.315 | 9,000 |
| 2024-08-29 | 7.670 | 7.670 | 7.670 | 7.670 | 7.013 | 0 |
| 2024-08-28 | 7.670 | 7.670 | 7.670 | 7.670 | 7.013 | 0 |
| 2024-08-27 | 7.670 | 7.670 | 7.670 | 7.670 | 7.013 | 0 |
| 2024-08-26 | 7.670 | 7.670 | 7.670 | 7.670 | 7.013 | 0 |
| 2024-08-23 | 7.670 | 7.670 | 7.670 | 7.670 | 7.013 | 0 |
| 2024-08-22 | 7.670 | 7.670 | 7.670 | 7.670 | 7.013 | 0 |
| 2024-08-21 | 7.670 | 7.670 | 7.670 | 7.670 | 7.013 | 0 |
| 2024-08-20 | 7.670 | 7.670 | 7.670 | 7.670 | 7.013 | 1,000 |
| 2024-08-19 | 7.500 | 7.500 | 7.500 | 7.500 | 6.857 | 0 |
| 2024-08-16 | 7.500 | 7.500 | 7.500 | 7.500 | 6.857 | 0 |
| 2024-08-15 | 7.500 | 7.500 | 7.500 | 7.500 | 6.857 | 0 |
| 2024-08-14 | 7.500 | 7.500 | 7.500 | 7.500 | 6.857 | 0 |
| 2024-08-13 | 7.500 | 7.500 | 7.500 | 7.500 | 6.857 | 0 |
| 2024-08-12 | 6.950 | 7.500 | 6.800 | 7.500 | 6.857 | 12,000 |
| 2024-08-09 | 7.700 | 7.700 | 7.700 | 7.700 | 7.040 | 0 |
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.