Luo Lih Fen Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	50.500	50.500	50.400	50.400	50.400	2,000
2025-10-22	51.400	51.400	50.900	51.000	51.000	8,000
2025-10-21	49.950	50.300	49.950	50.300	50.300	6,112
2025-10-20	50.100	50.500	49.850	50.200	50.200	6,000
2025-10-17	49.600	50.400	49.600	50.100	50.100	6,000
2025-10-16	50.100	50.500	50.100	50.100	50.100	16,000
2025-10-15	50.300	50.600	49.950	49.950	49.950	15,000
2025-10-14	50.900	52.100	49.900	49.900	49.900	43,000
2025-10-13	50.500	51.400	50.000	50.300	50.300	36,000
2025-10-09	49.050	52.600	49.050	52.300	52.300	45,000
2025-10-08	48.700	49.700	48.700	49.050	49.050	19,001
2025-10-07	49.250	49.800	49.100	49.200	49.200	38,000
2025-10-03	49.950	50.700	49.950	49.950	49.950	23,000
2025-10-02	50.000	51.300	49.900	50.600	50.600	20,060
2025-10-01	49.950	51.200	49.950	49.950	49.950	20,000
2025-09-30	49.200	50.800	49.200	49.950	49.950	16,100
2025-09-29	50.700	50.700	50.700	50.700	50.700	0
2025-09-26	51.300	51.900	50.200	50.700	50.700	33,407
2025-09-25	51.400	52.000	51.300	51.300	51.300	16,000
2025-09-24	52.200	52.200	51.100	51.500	51.500	23,000
2025-09-23	51.500	52.200	51.400	52.200	52.200	6,030
2025-09-22	51.000	52.300	51.000	52.000	52.000	21,000
2025-09-19	50.300	51.500	50.200	51.000	51.000	28,020
2025-09-18	51.400	52.400	50.200	50.800	50.800	76,000
2025-09-17	52.100	52.100	51.200	51.200	51.200	18,000
2025-09-16	52.200	52.200	51.000	51.000	51.000	27,002
2025-09-15	52.000	52.200	51.500	52.200	52.200	10,000
2025-09-12	50.900	52.200	50.900	51.500	51.500	30,000
2025-09-11	53.900	54.100	49.700	50.300	50.300	167,000
2025-09-10	56.400	56.400	55.000	55.000	55.000	71,000
2025-09-09	56.600	56.800	56.100	56.400	56.400	56,024
2025-09-08	57.600	57.700	56.600	56.700	56.700	53,000
2025-09-05	56.900	56.900	55.500	56.500	56.500	82,005
2025-09-04	58.800	58.800	56.800	57.200	57.200	45,020
2025-09-03	57.100	58.400	56.200	57.800	57.800	95,105
2025-09-02	56.500	57.800	56.000	56.600	56.600	115,000
2025-09-01	58.500	59.000	56.000	56.500	56.500	232,009
2025-08-29	58.400	59.800	57.300	58.900	58.900	215,009
2025-08-28	57.400	59.700	57.200	59.400	59.400	266,010
2025-08-27	64.800	65.000	58.200	58.300	58.300	1,078,211
2025-08-26	58.500	61.700	57.300	61.700	61.700	733,438
2025-08-25	57.900	58.500	56.000	56.100	56.100	525,100
2025-08-22	53.000	53.500	51.100	53.500	53.500	394,053
2025-08-21	48.600	49.150	48.500	48.650	48.650	29,021
2025-08-20	49.850	49.850	47.950	48.400	48.400	96,000
2025-08-19	52.500	54.500	50.700	52.000	50.000	254,095
2025-08-18	48.200	52.000	48.200	52.000	50.000	240,000
2025-08-15	47.000	47.500	46.600	47.300	45.481	37,000
2025-08-14	46.100	46.900	45.950	46.900	45.096	38,000
2025-08-13	45.650	47.250	45.500	45.650	45.650	44,000
2025-08-12	45.650	45.650	45.200	45.450	45.450	17,000
2025-08-11	44.900	46.600	44.600	45.700	45.700	55,000
2025-08-08	44.600	45.450	44.250	44.550	44.550	21,001
2025-08-07	44.600	45.850	44.450	45.850	45.850	7,000
2025-08-06	45.350	45.350	44.200	44.300	44.300	7,000
2025-08-05	45.150	45.150	44.250	44.400	44.400	17,000
2025-08-04	44.950	44.950	44.100	44.400	44.400	20,000
2025-08-01	44.650	44.950	44.000	44.950	44.950	18,002
2025-07-31	45.800	45.800	44.650	44.650	44.650	8,000
2025-07-30	45.550	45.550	45.550	45.550	45.550	0

← NewerPage 5 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.