Legend Holdings Corporation (3396.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 6.330 | 6.330 | 6.110 | 6.180 | 6.180 | 517,700 |
| Jul 04, 2024 | - | - | - | - | - | - |
| Jul 03, 2024 | 5.990 | 6.150 | 5.890 | 6.080 | 6.080 | 1,568,200 |
| Jul 02, 2024 | 5.900 | 6.070 | 5.900 | 5.920 | 5.920 | 1,080,500 |
| Jun 28, 2024 | 5.960 | 6.060 | 5.880 | 5.880 | 5.880 | 1,129,500 |
| Jun 27, 2024 | 6.100 | 6.100 | 5.870 | 5.920 | 5.920 | 3,072,000 |
| Jun 26, 2024 | 6.080 | 6.140 | 5.990 | 6.010 | 6.010 | 5,468,300 |
| Jun 25, 2024 | 6.100 | 6.200 | 6.010 | 6.080 | 6.080 | 1,353,900 |
| Jun 24, 2024 | 6.150 | 6.150 | 6.020 | 6.100 | 6.100 | 1,362,100 |
| Jun 21, 2024 | 6.450 | 6.450 | 6.200 | 6.210 | 6.210 | 2,714,000 |
| Jun 20, 2024 | 6.560 | 6.580 | 6.370 | 6.450 | 6.450 | 1,455,700 |
| Jun 19, 2024 | 6.380 | 6.570 | 6.380 | 6.560 | 6.560 | 1,774,600 |
| Jun 18, 2024 | 6.350 | 6.430 | 6.250 | 6.250 | 6.250 | 2,313,100 |
| Jun 17, 2024 | 6.450 | 6.450 | 6.330 | 6.370 | 6.370 | 623,400 |
| Jun 14, 2024 | 6.400 | 6.550 | 6.360 | 6.460 | 6.460 | 1,397,700 |
| Jun 13, 2024 | 6.500 | 6.500 | 6.400 | 6.480 | 6.480 | 559,800 |
| Jun 12, 2024 | 6.380 | 6.440 | 6.300 | 6.390 | 6.390 | 741,100 |
| Jun 11, 2024 | 6.590 | 6.590 | 6.250 | 6.440 | 6.440 | 1,221,100 |
| Jun 07, 2024 | 6.600 | 6.620 | 6.440 | 6.440 | 6.440 | 2,224,700 |
| Jun 06, 2024 | 6.740 | 6.820 | 6.510 | 6.580 | 6.580 | 1,681,500 |
| Jun 05, 2024 | 6.940 | 6.940 | 6.660 | 6.680 | 6.680 | 1,608,700 |
| Jun 04, 2024 | 6.810 | 6.950 | 6.760 | 6.860 | 6.860 | 1,377,000 |
| Jun 03, 2024 | 6.850 | 6.890 | 6.720 | 6.770 | 6.770 | 1,489,100 |
| May 31, 2024 | 6.760 | 6.940 | 6.720 | 6.840 | 6.840 | 3,283,500 |
| May 30, 2024 | 6.880 | 6.920 | 6.760 | 6.770 | 6.770 | 2,653,000 |
| May 29, 2024 | 7.000 | 7.000 | 6.820 | 6.870 | 6.870 | 1,629,500 |
| May 28, 2024 | 6.910 | 7.070 | 6.870 | 6.930 | 6.930 | 2,570,200 |
| May 27, 2024 | 6.230 | 7.030 | 6.230 | 7.020 | 7.020 | 7,101,600 |
| May 24, 2024 | 6.530 | 6.530 | 6.190 | 6.200 | 6.200 | 1,951,500 |
| May 23, 2024 | 6.760 | 6.770 | 6.520 | 6.530 | 6.530 | 2,441,000 |
| May 22, 2024 | 6.160 | 6.830 | 6.150 | 6.740 | 6.740 | 5,755,700 |
| May 21, 2024 | 6.330 | 6.330 | 6.050 | 6.090 | 6.090 | 1,468,800 |
| May 20, 2024 | 6.350 | 6.370 | 6.250 | 6.320 | 6.320 | 1,180,300 |
| May 17, 2024 | 6.280 | 6.320 | 6.140 | 6.300 | 6.300 | 1,528,900 |
| May 16, 2024 | 6.090 | 6.230 | 6.060 | 6.200 | 6.200 | 1,907,400 |
| May 14, 2024 | 6.030 | 6.150 | 6.000 | 6.020 | 6.020 | 1,321,856 |
| May 13, 2024 | 5.930 | 6.030 | 5.860 | 6.030 | 6.030 | 1,386,300 |
| May 10, 2024 | 5.900 | 5.950 | 5.820 | 5.950 | 5.950 | 2,229,100 |
| May 09, 2024 | 5.730 | 5.890 | 5.730 | 5.850 | 5.850 | 3,023,100 |
| May 08, 2024 | 5.730 | 5.770 | 5.590 | 5.630 | 5.630 | 1,302,400 |
| May 07, 2024 | 5.800 | 5.820 | 5.720 | 5.730 | 5.730 | 895,400 |
| May 06, 2024 | 5.700 | 5.790 | 5.700 | 5.740 | 5.740 | 1,103,700 |
| May 03, 2024 | 5.790 | 5.830 | 5.670 | 5.730 | 5.730 | 798,700 |
| May 02, 2024 | 5.550 | 5.700 | 5.470 | 5.670 | 5.670 | 1,290,400 |
| Apr 30, 2024 | 5.690 | 5.690 | 5.500 | 5.550 | 5.550 | 1,634,300 |
| Apr 29, 2024 | 5.580 | 5.690 | 5.560 | 5.650 | 5.650 | 1,238,700 |
| Apr 26, 2024 | 5.370 | 5.560 | 5.340 | 5.560 | 5.560 | 1,556,200 |
| Apr 25, 2024 | 5.320 | 5.440 | 5.270 | 5.370 | 5.370 | 1,482,200 |
| Apr 24, 2024 | 5.200 | 5.380 | 5.180 | 5.320 | 5.320 | 2,182,400 |
| Apr 23, 2024 | 5.150 | 5.220 | 5.130 | 5.170 | 5.170 | 949,400 |
| Apr 22, 2024 | 5.170 | 5.250 | 5.130 | 5.140 | 5.140 | 1,140,661 |
| Apr 19, 2024 | 5.280 | 5.280 | 5.130 | 5.150 | 5.150 | 1,070,900 |
| Apr 18, 2024 | 5.310 | 5.390 | 5.240 | 5.290 | 5.290 | 1,253,900 |
| Apr 17, 2024 | 5.380 | 5.540 | 5.210 | 5.310 | 5.310 | 1,551,039 |
| Apr 16, 2024 | 5.320 | 5.320 | 5.200 | 5.290 | 5.290 | 2,320,000 |
| Apr 15, 2024 | 5.340 | 5.390 | 5.200 | 5.370 | 5.370 | 1,238,600 |
| Apr 12, 2024 | 5.410 | 5.420 | 5.220 | 5.300 | 5.300 | 2,364,200 |
| Apr 11, 2024 | 5.490 | 5.490 | 5.390 | 5.410 | 5.410 | 1,734,239 |
| Apr 10, 2024 | 5.550 | 5.630 | 5.440 | 5.500 | 5.500 | 2,453,800 |
| Apr 09, 2024 | 5.570 | 5.640 | 5.490 | 5.520 | 5.520 | 2,887,493 |
| Apr 08, 2024 | 5.350 | 5.630 | 5.280 | 5.560 | 5.560 | 2,270,900 |
| Apr 05, 2024 | 5.530 | 5.530 | 5.180 | 5.350 | 5.350 | 1,823,317 |
| Apr 03, 2024 | 5.800 | 5.800 | 5.480 | 5.500 | 5.500 | 4,367,925 |
| Apr 02, 2024 | 5.980 | 6.030 | 5.720 | 5.770 | 5.770 | 4,918,073 |
| Mar 28, 2024 | 6.000 | 6.040 | 5.890 | 5.950 | 5.950 | 1,137,000 |
| Mar 27, 2024 | 6.030 | 6.080 | 5.950 | 5.980 | 5.980 | 1,355,678 |
| Mar 26, 2024 | 6.090 | 6.110 | 5.950 | 6.020 | 6.020 | 1,324,382 |
| Mar 25, 2024 | 6.090 | 6.090 | 6.070 | 6.090 | 6.090 | 807,200 |
| Mar 22, 2024 | 6.340 | 6.380 | 6.230 | 6.250 | 6.250 | 1,088,600 |
| Mar 21, 2024 | 6.170 | 6.420 | 6.170 | 6.330 | 6.330 | 877,472 |
| Mar 20, 2024 | 6.220 | 6.240 | 6.130 | 6.150 | 6.150 | 762,700 |
| Mar 19, 2024 | 6.380 | 6.380 | 6.180 | 6.230 | 6.230 | 1,412,500 |
| Mar 18, 2024 | 6.370 | 6.390 | 6.240 | 6.300 | 6.300 | 2,564,399 |
| Mar 15, 2024 | 6.530 | 6.550 | 6.150 | 6.400 | 6.400 | 8,949,799 |
| Mar 14, 2024 | 6.480 | 6.530 | 6.370 | 6.460 | 6.460 | 4,546,900 |
| Mar 13, 2024 | 6.560 | 6.590 | 6.380 | 6.490 | 6.490 | 2,134,290 |
| Mar 12, 2024 | 6.470 | 6.590 | 6.450 | 6.560 | 6.560 | 1,945,402 |
| Mar 11, 2024 | 6.390 | 6.560 | 6.270 | 6.420 | 6.420 | 3,460,700 |
| Mar 08, 2024 | 6.720 | 6.790 | 6.650 | 6.780 | 6.780 | 1,463,100 |
| Mar 07, 2024 | 6.840 | 6.980 | 6.400 | 6.740 | 6.740 | 6,386,500 |
| Mar 06, 2024 | 6.540 | 6.880 | 6.510 | 6.840 | 6.840 | 1,534,000 |
| Mar 05, 2024 | 6.840 | 6.840 | 6.550 | 6.580 | 6.580 | 1,339,200 |
| Mar 04, 2024 | 6.710 | 6.940 | 6.710 | 6.920 | 6.920 | 2,877,200 |
| Mar 01, 2024 | 6.580 | 6.830 | 6.540 | 6.640 | 6.640 | 2,325,500 |
| Feb 29, 2024 | 6.260 | 6.630 | 6.260 | 6.540 | 6.540 | 6,340,350 |
| Feb 28, 2024 | 6.460 | 6.500 | 6.240 | 6.260 | 6.260 | 1,711,000 |
| Feb 27, 2024 | 6.550 | 6.550 | 6.280 | 6.460 | 6.460 | 2,160,592 |
| Feb 26, 2024 | 6.670 | 6.720 | 6.520 | 6.530 | 6.530 | 2,015,100 |
| Feb 23, 2024 | 6.700 | 6.740 | 6.550 | 6.610 | 6.610 | 837,902 |
| Feb 22, 2024 | 6.630 | 6.740 | 6.560 | 6.700 | 6.700 | 1,146,900 |
| Feb 21, 2024 | 6.510 | 6.740 | 6.470 | 6.580 | 6.580 | 1,307,700 |
| Feb 20, 2024 | 6.590 | 6.670 | 6.470 | 6.500 | 6.500 | 1,162,900 |
| Feb 19, 2024 | 6.630 | 6.680 | 6.450 | 6.560 | 6.560 | 680,900 |
| Feb 16, 2024 | 6.530 | 6.900 | 6.530 | 6.850 | 6.850 | 399,000 |
| Feb 15, 2024 | 6.570 | 6.690 | 6.500 | 6.600 | 6.600 | 368,200 |
| Feb 14, 2024 | 6.290 | 6.520 | 6.090 | 6.480 | 6.480 | 770,900 |
| Feb 09, 2024 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | - |
| Feb 08, 2024 | 6.100 | 6.330 | 6.100 | 6.320 | 6.320 | 868,600 |
| Feb 07, 2024 | 6.260 | 6.360 | 6.090 | 6.100 | 6.100 | 732,600 |
| Feb 06, 2024 | 6.060 | 6.340 | 5.970 | 6.280 | 6.280 | 1,167,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.