Left Field Printing Group Limited (1540.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.510

+0.015

(+3.03%)

As of 11:42AM HKT. Market open.

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.510	0.510	0.510	0.510	0.510	172,280
May 21, 2024	0.04 Dividend
May 20, 2024	0.530	0.540	0.520	0.530	0.490	519,000
May 17, 2024	0.510	0.520	0.510	0.520	0.481	862,144
May 16, 2024	0.510	0.510	0.510	0.510	0.472	-
May 14, 2024	0.500	0.510	0.490	0.510	0.472	1,212,000
May 13, 2024	0.485	0.500	0.485	0.490	0.453	567,250
May 10, 2024	0.490	0.490	0.490	0.490	0.453	-
May 09, 2024	0.490	0.490	0.490	0.490	0.453	-
May 08, 2024	0.475	0.500	0.475	0.490	0.453	775,250
May 07, 2024	0.470	0.470	0.470	0.470	0.435	-
May 06, 2024	0.470	0.470	0.470	0.470	0.435	-
May 03, 2024	0.465	0.475	0.465	0.475	0.439	720,000
May 02, 2024	0.460	0.460	0.460	0.460	0.425	-
Apr 30, 2024	0.455	0.455	0.450	0.450	0.416	17,050
Apr 29, 2024	0.460	0.460	0.460	0.460	0.425	-
Apr 26, 2024	0.455	0.460	0.455	0.460	0.425	309,000
Apr 25, 2024	0.455	0.455	0.455	0.455	0.421	3,850
Apr 24, 2024	0.450	0.455	0.450	0.450	0.416	669,000
Apr 23, 2024	0.455	0.455	0.455	0.455	0.421	57,000
Apr 22, 2024	0.450	0.455	0.455	0.455	0.421	903,000
Apr 19, 2024	0.455	0.455	0.450	0.450	0.416	2,643,000
Apr 18, 2024	0.460	0.460	0.460	0.460	0.425	390,000
Apr 17, 2024	0.460	0.460	0.460	0.460	0.425	60,000
Apr 16, 2024	0.465	0.465	0.465	0.465	0.430	-
Apr 15, 2024	0.470	0.470	0.470	0.470	0.435	-
Apr 12, 2024	0.470	0.470	0.470	0.470	0.435	300,000
Apr 11, 2024	0.460	0.470	0.460	0.470	0.435	210,000
Apr 10, 2024	0.465	0.465	0.465	0.465	0.430	120,275
Apr 09, 2024	0.455	0.460	0.455	0.460	0.425	498,000
Apr 08, 2024	0.455	0.455	0.450	0.455	0.421	12,000
Apr 05, 2024	0.455	0.455	0.455	0.455	0.421	-
Apr 03, 2024	0.455	0.455	0.455	0.455	0.421	-
Apr 02, 2024	0.455	0.455	0.455	0.455	0.421	293,750
Mar 28, 2024	0.455	0.480	0.480	0.465	0.430	300,000
Mar 27, 2024	0.470	0.470	0.470	0.470	0.435	-
Mar 26, 2024	0.450	0.480	0.480	0.470	0.435	1,572,000
Mar 25, 2024	0.450	0.455	0.450	0.455	0.421	2,841,000
Mar 22, 2024	0.455	0.455	0.455	0.455	0.421	300,000
Mar 21, 2024	0.455	0.455	0.455	0.455	0.421	-
Mar 20, 2024	0.465	0.455	0.455	0.455	0.421	303,000
Mar 19, 2024	0.455	0.455	0.455	0.455	0.421	3,243,000
Mar 18, 2024	0.455	0.455	0.455	0.455	0.421	45,000
Mar 15, 2024	0.450	0.460	0.460	0.465	0.430	39,000
Mar 14, 2024	0.455	0.455	0.455	0.455	0.421	-
Mar 13, 2024	0.450	0.450	0.450	0.450	0.416	-
Mar 12, 2024	0.450	0.450	0.450	0.450	0.416	381,000
Mar 11, 2024	0.460	0.460	0.460	0.460	0.425	-
Mar 08, 2024	0.450	0.450	0.450	0.450	0.416	-
Mar 07, 2024	0.450	0.450	0.450	0.450	0.416	4,365,021
Mar 06, 2024	0.455	0.450	0.450	0.450	0.416	102,500
Mar 05, 2024	0.460	0.460	0.460	0.460	0.425	-
Mar 04, 2024	0.455	0.460	0.455	0.460	0.425	24,000
Mar 01, 2024	0.455	0.455	0.455	0.455	0.421	-
Feb 29, 2024	0.455	0.455	0.455	0.455	0.421	-
Feb 28, 2024	0.455	0.455	0.455	0.455	0.421	48,000
Feb 27, 2024	0.455	0.455	0.455	0.455	0.421	-
Feb 26, 2024	0.455	0.455	0.455	0.455	0.421	-
Feb 23, 2024	0.455	0.455	0.455	0.455	0.421	-
Feb 22, 2024	0.455	0.455	0.455	0.455	0.421	-
Feb 21, 2024	0.450	0.450	0.450	0.450	0.416	-
Feb 20, 2024	0.455	0.455	0.455	0.455	0.421	-
Feb 19, 2024	0.450	0.455	0.455	0.455	0.421	3,000
Feb 16, 2024	0.455	0.455	0.455	0.455	0.421	-
Feb 15, 2024	0.455	0.455	0.455	0.455	0.421	-
Feb 14, 2024	0.455	0.455	0.455	0.455	0.421	-
Feb 09, 2024	0.455	0.455	0.455	0.455	0.421	-
Feb 08, 2024	0.455	0.455	0.455	0.455	0.421	-
Feb 07, 2024	0.455	0.455	0.455	0.455	0.421	-
Feb 06, 2024	0.455	0.455	0.455	0.455	0.421	-
Feb 05, 2024	0.450	0.450	0.450	0.450	0.416	-
Feb 02, 2024	0.460	0.460	0.450	0.450	0.416	21,750
Feb 01, 2024	0.445	0.445	0.445	0.445	0.411	-
Jan 31, 2024	0.420	0.420	0.420	0.420	0.388	-
Jan 30, 2024	0.420	0.420	0.420	0.420	0.388	-
Jan 29, 2024	0.420	0.420	0.420	0.420	0.388	-
Jan 26, 2024	0.420	0.420	0.420	0.420	0.388	-
Jan 25, 2024	0.410	0.410	0.410	0.410	0.379	-
Jan 24, 2024	0.410	0.410	0.410	0.410	0.379	-
Jan 23, 2024	0.435	0.435	0.435	0.435	0.402	-
Jan 22, 2024	0.435	0.435	0.435	0.435	0.402	48,000
Jan 19, 2024	0.410	0.410	0.410	0.410	0.379	-
Jan 18, 2024	0.405	0.405	0.405	0.405	0.374	-
Jan 17, 2024	0.430	0.430	0.430	0.430	0.398	-
Jan 16, 2024	0.430	0.430	0.430	0.430	0.398	-
Jan 15, 2024	0.430	0.430	0.430	0.430	0.398	-
Jan 12, 2024	0.430	0.430	0.430	0.430	0.398	-
Jan 11, 2024	0.430	0.430	0.430	0.430	0.398	72,750
Jan 10, 2024	0.430	0.430	0.430	0.430	0.398	-
Jan 09, 2024	0.430	0.430	0.430	0.430	0.398	-
Jan 08, 2024	0.430	0.430	0.430	0.430	0.398	-
Jan 05, 2024	0.420	0.420	0.420	0.420	0.388	120,000
Jan 04, 2024	0.420	0.420	0.420	0.420	0.388	123,001
Jan 03, 2024	0.415	0.420	0.415	0.420	0.388	243,000
Jan 02, 2024	0.400	0.400	0.400	0.400	0.370	-
Dec 29, 2023	0.400	0.400	0.400	0.400	0.370	21,750
Dec 28, 2023	0.400	0.400	0.400	0.400	0.370	-
Dec 27, 2023	0.400	0.400	0.400	0.400	0.370	-
Dec 22, 2023	0.400	0.400	0.400	0.400	0.370	19,389
Dec 21, 2023	0.400	0.400	0.400	0.400	0.370	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7330-0.0006(-0.08%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,270.48-1,722.01(-1.78%)

Left Field Printing Group Limited (1540.HK)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7330
-0.0006(-0.08%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,270.48
-1,722.01(-1.78%)