Lung Kee (Bermuda) Holdings Limited (0255.HK) HKSE
1.49
-0.01(-0.67%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.5 | 1.49 | 1.49 | 1.5 | 1.49 | 22,000 |
| April 01, 2026 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| March 31, 2026 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 6,000 |
| March 30, 2026 | 1.47 | 1.48 | 1.48 | 1.5 | 1.47 | 60,000 |
| March 27, 2026 | 1.5 | 1.48 | 1.48 | 1.5 | 1.48 | 88,000 |
| March 25, 2026 | 1.54 | 1.5 | 1.5 | 1.54 | 1.5 | 106,000 |
| March 24, 2026 | 1.52 | 1.54 | 1.54 | 1.54 | 1.52 | 106,000 |
| March 23, 2026 | 1.48 | 1.5 | 1.5 | 1.53 | 1.47 | 218,000 |
| March 19, 2026 | 1.4 | 1.41 | 1.41 | 1.43 | 1.4 | 87,781 |
| March 18, 2026 | 1.49 | 1.43 | 1.43 | 1.49 | 1.43 | 146,000 |
| March 17, 2026 | 1.5 | 1.49 | 1.49 | 1.5 | 1.48 | 62,000 |
| March 16, 2026 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 50,000 |
| March 13, 2026 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 80,000 |
| March 12, 2026 | 1.42 | 1.45 | 1.45 | 1.45 | 1.42 | 104,400 |
| March 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 28,000 |
| March 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | 60,000 |
| March 09, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | 22,000 |
| March 06, 2026 | 1.43 | 1.42 | 1.42 | 1.43 | 1.42 | 20,000 |
| March 05, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0 |
| March 04, 2026 | 1.43 | 1.44 | 1.44 | 1.44 | 1.43 | 32,000 |
| March 03, 2026 | 1.44 | 1.44 | 1.44 | 1.45 | 1.44 | 60,000 |
| March 02, 2026 | 1.44 | 1.43 | 1.43 | 1.44 | 1.43 | 12,000 |
| February 27, 2026 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| February 26, 2026 | 1.48 | 1.5 | 1.5 | 1.5 | 1.48 | 12,000 |
| February 25, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0 |
| February 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0 |
| February 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 34,000 |
| February 20, 2026 | 1.45 | 1.46 | 0 | 1.46 | 1.45 | 44,000 |
| February 16, 2026 | 1.45 | 1.45 | 0 | 1.45 | 1.45 | 42,000 |
| February 13, 2026 | 1.45 | 1.45 | 0 | 1.45 | 1.45 | 0 |
| February 12, 2026 | 1.44 | 1.45 | 0 | 1.45 | 1.44 | 10,000 |
| February 11, 2026 | 1.42 | 1.42 | 0 | 1.42 | 1.42 | 0 |
| February 10, 2026 | 1.42 | 1.42 | 0 | 1.42 | 1.42 | 6,000 |
| February 09, 2026 | 1.42 | 1.42 | 0 | 1.42 | 1.42 | 34,000 |
| February 06, 2026 | 1.4 | 1.42 | 0 | 1.42 | 1.4 | 22,000 |
| February 05, 2026 | 1.44 | 1.42 | 0 | 1.44 | 1.4 | 142,000 |
| February 04, 2026 | 1.43 | 1.44 | 0 | 1.44 | 1.4 | 160,000 |
| February 03, 2026 | 1.46 | 1.45 | 0 | 1.46 | 1.45 | 82,000 |
| February 02, 2026 | 1.46 | 1.46 | 0 | 1.46 | 1.46 | 10,000 |
| January 30, 2026 | 1.46 | 1.46 | 0 | 1.46 | 1.44 | 40,000 |
| January 29, 2026 | 1.48 | 1.45 | 0 | 1.5 | 1.44 | 54,000 |
| January 28, 2026 | 1.47 | 1.5 | 0 | 1.5 | 1.44 | 130,000 |
| January 27, 2026 | 1.42 | 1.46 | 0 | 1.46 | 1.42 | 90,000 |
| January 26, 2026 | 1.42 | 1.42 | 0 | 1.44 | 1.42 | 58,000 |
| January 23, 2026 | 1.42 | 1.42 | 0 | 1.42 | 1.42 | 0 |
| January 22, 2026 | 1.43 | 1.42 | 0 | 1.43 | 1.4 | 56,000 |
| January 21, 2026 | 1.4 | 1.4 | 0 | 1.4 | 1.38 | 70,000 |
| January 20, 2026 | 1.41 | 1.4 | 0 | 1.41 | 1.4 | 118,000 |
| January 19, 2026 | 1.43 | 1.42 | 0 | 1.43 | 1.42 | 60,000 |
| January 16, 2026 | 1.42 | 1.42 | 0 | 1.42 | 1.42 | 60,000 |
| January 15, 2026 | 1.4 | 1.41 | 0 | 1.41 | 1.4 | 8,000 |
| January 14, 2026 | 1.38 | 1.4 | 0 | 1.43 | 1.38 | 248,000 |
| January 13, 2026 | 1.34 | 1.38 | 0 | 1.38 | 1.34 | 80,000 |
| January 12, 2026 | 1.36 | 1.34 | 0 | 1.36 | 1.33 | 182,000 |
| January 09, 2026 | 1.38 | 1.36 | 0 | 1.38 | 1.35 | 298,000 |
| January 08, 2026 | 1.42 | 1.38 | 0 | 1.42 | 1.36 | 240,000 |
| January 07, 2026 | 1.45 | 1.44 | 0 | 1.48 | 1.43 | 133,500 |
| January 06, 2026 | 1.6 | 1.5 | 0 | 1.6 | 1.48 | 478,000 |
| January 05, 2026 | 1.68 | 1.67 | 0 | 1.68 | 1.65 | 22,000 |
| January 02, 2026 | 1.71 | 1.65 | 0 | 1.71 | 1.65 | 160,000 |
