Le Saunda Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.450	0.450	0.450	0.450	0.355	50,000
2022-08-25	0.465	0.465	0.465	0.465	0.367	50,000
2022-08-24	0.450	0.485	0.440	0.460	0.363	366,000
2022-08-23	0.430	0.450	0.430	0.450	0.355	154,000
2022-08-22	0.415	0.415	0.415	0.415	0.327	1,680,400
2022-08-19	0.410	0.410	0.405	0.405	0.320	122,000
2022-08-18	0.425	0.425	0.420	0.420	0.331	408,000
2022-08-17	0.435	0.440	0.435	0.440	0.347	24,000
2022-08-16	0.450	0.450	0.430	0.435	0.343	64,000
2022-08-11	0.430	0.460	0.430	0.455	0.359	24,400
2022-08-10	0.455	0.460	0.455	0.460	0.363	20,000
2022-08-05	0.450	0.465	0.445	0.460	0.363	50,000
2022-08-03	0.450	0.450	0.450	0.450	0.355	50,000
2022-08-02	0.450	0.460	0.440	0.450	0.355	111,200
2022-07-29	0.445	0.445	0.430	0.440	0.347	220,000
2022-07-28	0.470	0.470	0.445	0.450	0.355	246,000
2022-07-27	0.450	0.460	0.450	0.460	0.363	92,200
2022-07-26	0.450	0.470	0.450	0.470	0.371	32,000
2022-07-25	0.460	0.490	0.460	0.460	0.363	31,200
2022-07-20	0.475	0.475	0.475	0.475	0.375	2,000
2022-07-18	0.475	0.475	0.445	0.460	0.363	608,000
2022-07-15	0.480	0.480	0.480	0.480	0.379	14,000
2022-07-08	0.500	0.500	0.500	0.500	0.395	10,000
2022-07-07	0.500	0.500	0.500	0.500	0.395	54,000
2022-07-06	0.495	0.495	0.495	0.495	0.391	4,400
2022-07-05	0.495	0.495	0.495	0.495	0.391	3,180
2022-06-30	0.520	0.520	0.500	0.510	0.402	180,000
2022-06-29	0.465	0.530	0.465	0.520	0.410	2,046,000
2022-06-28	0.465	0.465	0.455	0.460	0.363	78,000
2022-06-27	0.470	0.485	0.470	0.485	0.383	12,000
2022-06-24	0.465	0.470	0.465	0.470	0.371	90,000
2022-06-23	0.460	0.475	0.460	0.465	0.367	80,000
2022-06-21	0.480	0.480	0.475	0.475	0.375	18,000
2022-06-20	0.475	0.480	0.460	0.480	0.379	6,000
2022-06-17	0.500	0.500	0.500	0.500	0.395	22,000
2022-06-16	0.475	0.475	0.475	0.475	0.375	100,000
2022-06-13	0.510	0.510	0.470	0.475	0.375	688,000
2022-06-07	0.500	0.510	0.500	0.510	0.402	102,000
2022-06-06	0.500	0.500	0.500	0.500	0.395	82,000
2022-06-02	0.485	0.490	0.480	0.485	0.383	158,000
2022-06-01	0.500	0.510	0.490	0.490	0.387	294,000
2022-05-31	0.520	0.520	0.500	0.510	0.402	508,000
2022-05-30	0.540	0.560	0.540	0.560	0.442	90,000
2022-05-27	0.500	0.540	0.500	0.540	0.426	116,000
2022-05-25	0.495	0.500	0.490	0.500	0.395	110,800
2022-05-23	0.500	0.500	0.495	0.500	0.395	155,100
2022-05-20	0.510	0.510	0.500	0.500	0.395	60,000
2022-05-18	0.510	0.520	0.500	0.500	0.395	192,000
2022-05-17	0.500	0.510	0.500	0.510	0.402	38,000
2022-05-13	0.530	0.530	0.530	0.530	0.418	60,000
2022-05-12	0.520	0.520	0.510	0.520	0.410	64,000
2022-05-11	0.530	0.530	0.520	0.530	0.418	63,000
2022-05-10	0.540	0.540	0.540	0.540	0.426	36,000
2022-05-06	0.540	0.540	0.540	0.540	0.426	74,000
2022-05-05	0.570	0.580	0.550	0.550	0.434	16,000
2022-05-04	0.550	0.570	0.550	0.550	0.434	77,300
2022-04-29	0.560	0.560	0.550	0.550	0.434	54,000
2022-04-28	0.550	0.550	0.550	0.550	0.434	25,400
2022-04-26	0.560	0.560	0.560	0.560	0.442	56,000
2022-04-25	0.560	0.560	0.560	0.560	0.442	44,000

← NewerPage 12 of 14 · 807 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-18	0.0500 HKD
2023-11-10	0.0500 HKD
2021-07-15	0.3500 HKD
2020-11-09	0.0500 HKD
2019-07-11	0.3500 HKD

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