Left Field Printing Group Limited (1540.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 11:45AM HKT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 165,000 |
| 13 Jun 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
| 12 Jun 2024 | 0.490 | 0.510 | 0.490 | 0.500 | 0.500 | 96,000 |
| 11 Jun 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
| 07 Jun 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
| 06 Jun 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
| 05 Jun 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
| 04 Jun 2024 | 0.520 | 0.520 | 0.490 | 0.490 | 0.490 | 111,250 |
| 03 Jun 2024 | 0.480 | 0.500 | 0.480 | 0.500 | 0.500 | 513,000 |
| 31 May 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 36,000 |
| 30 May 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 612,000 |
| 29 May 2024 | 0.485 | 0.490 | 0.490 | 0.490 | 0.490 | 480,000 |
| 28 May 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | 270,000 |
| 27 May 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | 213,000 |
| 24 May 2024 | 0.480 | 0.490 | 0.480 | 0.490 | 0.490 | 966,000 |
| 23 May 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
| 22 May 2024 | 0.495 | 0.500 | 0.495 | 0.500 | 0.500 | 51,000 |
| 21 May 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
| 21 May 2024 | 0.04 Dividend | |||||
| 20 May 2024 | 0.530 | 0.540 | 0.520 | 0.530 | 0.490 | 519,000 |
| 17 May 2024 | 0.510 | 0.520 | 0.510 | 0.520 | 0.481 | 862,144 |
| 16 May 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.472 | - |
| 14 May 2024 | 0.500 | 0.510 | 0.490 | 0.510 | 0.472 | 1,212,000 |
| 13 May 2024 | 0.485 | 0.500 | 0.485 | 0.490 | 0.453 | 567,250 |
| 10 May 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.453 | - |
| 09 May 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.453 | - |
| 08 May 2024 | 0.475 | 0.500 | 0.475 | 0.490 | 0.453 | 775,250 |
| 07 May 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.435 | - |
| 06 May 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.435 | - |
| 03 May 2024 | 0.465 | 0.475 | 0.465 | 0.475 | 0.439 | 720,000 |
| 02 May 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.425 | - |
| 30 Apr 2024 | 0.455 | 0.455 | 0.450 | 0.450 | 0.416 | 17,050 |
| 29 Apr 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.425 | - |
| 26 Apr 2024 | 0.455 | 0.460 | 0.455 | 0.460 | 0.425 | 309,000 |
| 25 Apr 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | 3,850 |
| 24 Apr 2024 | 0.450 | 0.455 | 0.450 | 0.450 | 0.416 | 669,000 |
| 23 Apr 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | 57,000 |
| 22 Apr 2024 | 0.450 | 0.455 | 0.455 | 0.455 | 0.421 | 903,000 |
| 19 Apr 2024 | 0.455 | 0.455 | 0.450 | 0.450 | 0.416 | 2,643,000 |
| 18 Apr 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.425 | 390,000 |
| 17 Apr 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.425 | 60,000 |
| 16 Apr 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.430 | - |
| 15 Apr 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.435 | - |
| 12 Apr 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.435 | 300,000 |
| 11 Apr 2024 | 0.460 | 0.470 | 0.460 | 0.470 | 0.435 | 210,000 |
| 10 Apr 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.430 | 120,275 |
| 09 Apr 2024 | 0.455 | 0.460 | 0.455 | 0.460 | 0.425 | 498,000 |
| 08 Apr 2024 | 0.455 | 0.455 | 0.450 | 0.455 | 0.421 | 12,000 |
| 05 Apr 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | - |
| 03 Apr 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | - |
| 02 Apr 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | 293,750 |
| 28 Mar 2024 | 0.455 | 0.480 | 0.480 | 0.465 | 0.430 | 300,000 |
| 27 Mar 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.435 | - |
| 26 Mar 2024 | 0.450 | 0.480 | 0.480 | 0.470 | 0.435 | 1,572,000 |
| 25 Mar 2024 | 0.450 | 0.455 | 0.450 | 0.455 | 0.421 | 2,841,000 |
| 22 Mar 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | 300,000 |
| 21 Mar 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | - |
| 20 Mar 2024 | 0.465 | 0.455 | 0.455 | 0.455 | 0.421 | 303,000 |
| 19 Mar 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | 3,243,000 |
| 18 Mar 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | 45,000 |
| 15 Mar 2024 | 0.450 | 0.460 | 0.460 | 0.465 | 0.430 | 39,000 |
| 14 Mar 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | - |
| 13 Mar 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.416 | - |
| 12 Mar 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.416 | 381,000 |
| 11 Mar 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.425 | - |
| 08 Mar 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.416 | - |
| 07 Mar 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.416 | 4,365,021 |
| 06 Mar 2024 | 0.455 | 0.450 | 0.450 | 0.450 | 0.416 | 102,500 |
| 05 Mar 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.425 | - |
| 04 Mar 2024 | 0.455 | 0.460 | 0.455 | 0.460 | 0.425 | 24,000 |
| 01 Mar 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | - |
| 29 Feb 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | - |
| 28 Feb 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | 48,000 |
| 27 Feb 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | - |
| 26 Feb 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | - |
| 23 Feb 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | - |
| 22 Feb 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | - |
| 21 Feb 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.416 | - |
| 20 Feb 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | - |
| 19 Feb 2024 | 0.450 | 0.455 | 0.455 | 0.455 | 0.421 | 3,000 |
| 16 Feb 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | - |
| 15 Feb 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | - |
| 14 Feb 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | - |
| 09 Feb 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | - |
| 08 Feb 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | - |
| 07 Feb 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | - |
| 06 Feb 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | - |
| 05 Feb 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.416 | - |
| 02 Feb 2024 | 0.460 | 0.460 | 0.450 | 0.450 | 0.416 | 21,750 |
| 01 Feb 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.411 | - |
| 31 Jan 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.388 | - |
| 30 Jan 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.388 | - |
| 29 Jan 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.388 | - |
| 26 Jan 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.388 | - |
| 25 Jan 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.379 | - |
| 24 Jan 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.379 | - |
| 23 Jan 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.402 | - |
| 22 Jan 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.402 | 48,000 |
| 19 Jan 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.379 | - |
| 18 Jan 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.374 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.