Luo Lih Fen Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	44.500	44.550	43.900	44.200	44.200	43,000
2026-01-19	44.800	44.800	44.000	44.550	44.550	51,000
2026-01-16	45.450	45.850	44.800	44.800	44.800	23,022
2026-01-15	45.650	45.650	45.450	45.450	45.450	15,000
2026-01-14	45.900	45.900	45.100	45.550	45.550	29,000
2026-01-13	46.400	46.400	46.000	46.050	46.050	35,000
2026-01-12	45.950	47.000	45.950	46.400	46.400	18,004
2026-01-09	45.200	45.950	45.150	45.300	45.300	17,000
2026-01-08	45.550	45.950	45.500	45.700	45.700	10,000
2026-01-07	45.850	46.800	45.350	45.550	45.550	21,003
2026-01-06	44.600	45.100	44.600	44.900	44.900	15,050
2026-01-05	45.400	45.400	45.100	45.100	45.100	7,000
2026-01-02	44.500	45.000	44.500	44.850	44.850	9,000
2025-12-31	44.300	44.500	44.300	44.500	44.500	4,000
2025-12-30	44.100	44.300	44.050	44.300	44.300	5,050
2025-12-29	44.400	44.400	44.400	44.400	44.400	1,003
2025-12-26	44.950	44.950	44.850	44.950	44.950	6,000
2025-12-24	45.000	45.000	43.600	44.200	44.200	47,000
2025-12-23	44.550	44.650	44.550	44.650	44.650	9,000
2025-12-22	44.850	44.850	44.850	44.850	44.850	2,000
2025-12-19	44.550	45.000	44.550	44.900	44.900	5,100
2025-12-18	45.200	45.200	45.200	45.200	45.200	2,000
2025-12-17	45.000	45.250	45.000	45.200	45.200	6,000
2025-12-16	44.700	45.550	43.800	45.000	45.000	21,000
2025-12-15	45.200	45.200	44.600	44.700	44.700	13,001
2025-12-12	46.350	46.350	46.000	46.000	46.000	4,000
2025-12-11	46.700	46.800	46.400	46.500	46.500	29,000
2025-12-10	45.100	47.600	45.100	46.400	46.400	45,003
2025-12-09	44.550	44.550	44.200	44.300	44.300	13,000
2025-12-08	44.650	44.650	44.550	44.550	44.550	3,000
2025-12-05	44.200	44.650	44.200	44.650	44.650	3,000
2025-12-04	44.100	44.400	44.100	44.400	44.400	9,000
2025-12-03	44.200	44.950	44.200	44.500	44.500	5,010
2025-12-02	44.000	44.650	44.000	44.450	44.450	15,000
2025-12-01	44.500	44.500	44.150	44.500	44.500	4,006
2025-11-28	45.250	45.250	44.700	44.700	44.700	2,000
2025-11-27	45.000	45.000	44.350	44.350	44.350	6,061
2025-11-26	44.300	45.100	44.250	45.100	45.100	10,000
2025-11-25	45.100	45.100	44.350	44.750	44.750	5,039
2025-11-24	44.300	44.350	43.550	44.000	44.000	8,000
2025-11-21	44.000	44.200	43.550	43.550	43.550	62,000
2025-11-20	44.550	44.550	43.800	44.550	44.550	29,000
2025-11-19	44.900	44.900	43.850	44.450	44.450	33,000
2025-11-18	45.900	45.900	44.250	44.350	44.350	66,000
2025-11-17	49.550	49.550	46.400	46.450	46.450	61,000
2025-11-14	49.400	49.400	48.800	48.900	48.900	17,000
2025-11-13	49.850	49.850	49.450	49.450	49.450	9,000
2025-11-12	50.000	50.000	49.450	49.450	49.450	13,000
2025-11-11	50.600	50.600	49.700	49.750	49.750	17,000
2025-11-10	51.300	52.600	50.800	50.800	50.800	30,000
2025-11-07	49.600	50.800	49.550	50.800	50.800	32,000
2025-11-06	49.400	49.850	49.100	49.300	49.300	24,000
2025-11-05	49.400	49.450	49.000	49.100	49.100	51,000
2025-11-04	48.800	49.800	48.800	49.100	49.100	7,000
2025-11-03	49.450	49.500	48.950	49.200	49.200	13,000
2025-10-31	49.850	49.850	48.900	49.300	49.300	26,000
2025-10-30	49.350	50.000	49.050	49.050	49.050	24,000
2025-10-29	49.550	50.000	49.000	49.350	49.350	53,000
2025-10-28	50.000	50.200	49.500	49.550	49.550	28,000
2025-10-27	50.600	50.600	49.600	50.600	50.600	14,000

← NewerPage 4 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-16	1.5000 CNY
2021-09-16	2.0000 CNY
2020-07-01	7.0000 CNY
2019-07-11	7.7000 CNY

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