Le Saunda Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.560	0.570	0.560	0.570	0.450	30,000
2022-04-19	0.570	0.570	0.550	0.560	0.442	122,000
2022-04-14	0.560	0.590	0.560	0.590	0.466	3,000
2022-04-13	0.570	0.610	0.570	0.590	0.466	90,000
2022-04-12	0.590	0.590	0.590	0.590	0.466	20,000
2022-04-11	0.580	0.580	0.580	0.580	0.458	30,000
2022-04-08	0.580	0.580	0.580	0.580	0.458	10,000
2022-04-07	0.580	0.580	0.580	0.580	0.458	40,000
2022-04-04	0.580	0.580	0.580	0.580	0.458	162,000
2022-04-01	0.590	0.590	0.580	0.580	0.458	26,000
2022-03-31	0.600	0.600	0.590	0.600	0.473	50
2022-03-30	0.600	0.600	0.600	0.600	0.473	8,000
2022-03-29	0.590	0.590	0.590	0.590	0.466	38,000
2022-03-28	0.610	0.610	0.610	0.610	0.481	20,000
2022-03-23	0.610	0.610	0.600	0.610	0.481	96,000
2022-03-21	0.620	0.620	0.600	0.600	0.473	96,000
2022-03-18	0.600	0.600	0.600	0.600	0.473	8,000
2022-03-17	0.620	0.620	0.600	0.610	0.481	150,000
2022-03-16	0.580	0.590	0.580	0.590	0.466	478,000
2022-03-15	0.580	0.580	0.560	0.570	0.450	148,000
2022-03-14	0.600	0.600	0.580	0.580	0.458	84,000
2022-03-11	0.630	0.630	0.560	0.600	0.473	96,000
2022-03-10	0.580	0.590	0.580	0.590	0.466	84,000
2022-03-08	0.570	0.600	0.570	0.580	0.458	134,000
2022-03-07	0.570	0.570	0.560	0.560	0.442	12,000
2022-03-04	0.560	0.570	0.560	0.570	0.450	32,200
2022-03-01	0.580	0.580	0.580	0.580	0.458	14,200
2022-02-28	0.580	0.580	0.580	0.580	0.458	4,000
2022-02-24	0.600	0.600	0.580	0.580	0.458	100,000
2022-02-23	0.600	0.600	0.600	0.600	0.473	44,000
2022-02-22	0.600	0.600	0.600	0.600	0.473	16,000
2022-02-21	0.620	0.640	0.620	0.620	0.489	1,400
2022-02-18	0.600	0.600	0.600	0.600	0.473	38,000
2022-02-17	0.580	0.580	0.580	0.580	0.458	20,000
2022-02-16	0.590	0.600	0.590	0.600	0.473	20,000
2022-02-15	0.580	0.580	0.580	0.580	0.458	20,000
2022-02-14	0.610	0.610	0.560	0.580	0.458	82,800
2022-02-11	0.610	0.620	0.610	0.620	0.489	52,000
2022-02-08	0.610	0.640	0.610	0.630	0.497	80,000
2022-02-04	0.600	0.600	0.600	0.600	0.473	10,000
2022-01-28	0.600	0.600	0.600	0.600	0.473	140,000
2022-01-25	0.610	0.610	0.600	0.600	0.473	22,000
2022-01-24	0.600	0.600	0.600	0.600	0.473	56,000
2022-01-21	0.610	0.610	0.600	0.610	0.481	44,000
2022-01-20	0.610	0.610	0.610	0.610	0.481	10,000
2022-01-18	0.620	0.620	0.620	0.620	0.489	8,000
2022-01-14	0.610	0.620	0.610	0.620	0.489	12,000
2022-01-13	0.620	0.620	0.610	0.620	0.489	38,000
2022-01-12	0.620	0.630	0.620	0.630	0.497	12,000
2022-01-11	0.600	0.620	0.600	0.620	0.489	588,000
2022-01-10	0.620	0.620	0.600	0.600	0.473	12,000
2022-01-07	0.630	0.630	0.620	0.620	0.489	46,000
2022-01-06	0.620	0.640	0.620	0.630	0.497	420,000
2022-01-05	0.620	0.620	0.610	0.610	0.481	196,000
2022-01-04	0.630	0.630	0.630	0.630	0.497	40,000
2022-01-03	0.630	0.640	0.620	0.620	0.489	120,000
2021-12-31	0.620	0.620	0.620	0.620	0.489	10,000
2021-12-30	0.620	0.620	0.620	0.620	0.489	14,000
2021-12-29	0.630	0.630	0.620	0.620	0.489	13,000
2021-12-23	0.630	0.670	0.620	0.670	0.529	56,000

← NewerPage 13 of 14 · 810 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.