Legend Strategy International Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.315	0.315	0.310	0.310	0.198	1,312,000
2022-02-28	0.320	0.320	0.320	0.320	0.204	0
2022-02-25	0.320	0.320	0.320	0.320	0.204	0
2022-02-24	0.325	0.325	0.320	0.320	0.204	4,000
2022-02-23	0.300	0.300	0.250	0.285	0.182	12,000
2022-02-22	0.275	0.290	0.275	0.290	0.185	38,000
2022-02-21	0.310	0.310	0.305	0.305	0.195	2,000
2022-02-18	0.280	0.280	0.280	0.280	0.179	2,000
2022-02-17	0.300	0.305	0.300	0.300	0.191	1,308,000
2022-02-16	0.305	0.305	0.305	0.305	0.195	2,000
2022-02-15	0.320	0.320	0.320	0.320	0.204	0
2022-02-14	0.320	0.320	0.320	0.320	0.204	0
2022-02-11	0.320	0.320	0.320	0.320	0.204	0
2022-02-10	0.320	0.320	0.320	0.320	0.204	0
2022-02-09	0.320	0.320	0.320	0.320	0.204	0
2022-02-08	0.320	0.320	0.320	0.320	0.204	0
2022-02-07	0.320	0.320	0.320	0.320	0.204	2,000
2022-02-04	0.320	0.320	0.285	0.310	0.198	146,000
2022-01-31	0.300	0.300	0.300	0.300	0.191	0
2022-01-28	0.320	0.320	0.305	0.305	0.195	2,000
2022-01-27	0.300	0.300	0.300	0.300	0.191	0
2022-01-26	0.305	0.305	0.300	0.300	0.191	2,000
2022-01-25	0.330	0.330	0.300	0.300	0.191	2,000
2022-01-24	0.330	0.330	0.255	0.290	0.185	210,000
2022-01-21	0.300	0.330	0.280	0.290	0.185	104,000
2022-01-20	0.290	0.330	0.290	0.330	0.211	128,000
2022-01-19	0.290	0.290	0.290	0.290	0.185	8,000
2022-01-18	0.285	0.290	0.285	0.285	0.182	1,426,000
2022-01-17	0.290	0.290	0.290	0.290	0.185	2,019
2022-01-14	0.280	0.290	0.265	0.290	0.185	44,000
2022-01-13	0.300	0.300	0.290	0.290	0.185	822,000
2022-01-12	0.300	0.300	0.300	0.300	0.191	2,000
2022-01-11	0.300	0.300	0.300	0.300	0.191	2,000
2022-01-10	0.300	0.300	0.300	0.300	0.191	2,000
2022-01-07	0.300	0.300	0.300	0.300	0.191	14,000
2022-01-06	0.300	0.300	0.300	0.300	0.191	0
2022-01-05	0.300	0.305	0.300	0.300	0.191	1,362,000
2022-01-04	0.305	0.305	0.305	0.305	0.195	0
2022-01-03	0.305	0.305	0.305	0.305	0.195	0
2021-12-31	0.305	0.305	0.305	0.305	0.195	0
2021-12-30	0.305	0.305	0.305	0.305	0.195	0
2021-12-29	0.305	0.310	0.305	0.305	0.195	1,364,000
2021-12-28	0.285	0.310	0.285	0.310	0.198	6,000
2021-12-24	0.310	0.310	0.310	0.310	0.198	0
2021-12-23	0.320	0.320	0.310	0.310	0.198	2,000
2021-12-22	0.350	0.350	0.290	0.290	0.185	1,930,000
2021-12-21	0.365	0.365	0.365	0.365	0.233	0
2021-12-20	0.365	0.365	0.365	0.365	0.233	0
2021-12-17	0.370	0.370	0.370	0.370	0.236	2,000
2021-12-16	0.335	0.335	0.335	0.335	0.214	2,000
2021-12-15	0.350	0.350	0.335	0.335	0.214	1,372,000
2021-12-14	0.355	0.355	0.330	0.330	0.211	12,000
2021-12-13	0.310	0.330	0.310	0.330	0.211	6,000
2021-12-10	0.310	0.340	0.310	0.340	0.217	4,000
2021-12-09	0.350	0.350	0.345	0.345	0.220	2,000
2021-12-08	0.340	0.340	0.300	0.325	0.207	7,048,000
2021-12-07	0.340	0.340	0.340	0.340	0.217	2,000
2021-12-06	0.340	0.340	0.340	0.340	0.217	0
2021-12-03	0.340	0.340	0.340	0.340	0.217	0
2021-12-02	0.340	0.340	0.340	0.340	0.217	0

← NewerPage 20 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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