Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Li & Fung Ltd ADR (OP: LFUGY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 1.170 1.170 1.170 0 -0.05(-4.10%)
Apr 28, 2016 1.230 1.238 1.220 1.220 6,190 +0.01(+0.83%)
Apr 27, 2016 1.210 1.210 1.210 1.210 5,553 -0.01(-0.82%)
Apr 25, 2016 1.220 1.220 1.220 0 -0.02(-1.61%)
Apr 21, 2016 1.240 1.240 1.240 0 -0.02(-1.59%)
Apr 20, 2016 1.236 1.260 1.230 1.260 4,138 +0.04(+3.28%)
Apr 18, 2016 1.220 1.220 1.220 0 +0.07(+6.09%)
Apr 12, 2016 1.150 1.150 1.150 0 +0.01(+0.88%)
Apr 11, 2016 1.140 1.140 1.140 1.140 1,800 +0.03(+2.70%)
Apr 08, 2016 1.110 1.110 1.110 1.110 3,326 -0.03(-2.63%)
Apr 05, 2016 1.140 1.140 1.140 69 +0.03(+2.70%)
Apr 01, 2016 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 30, 2016 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 29, 2016 1.090 1.110 1.090 1.110 7,600 +0.02(+1.83%)
Mar 24, 2016 1.090 1.090 1.090 0 +0.01(+0.93%)
Mar 23, 2016 1.090 1.090 1.073 1.080 144,288 +0.01(+0.93%)
Mar 22, 2016 1.090 1.090 1.070 1.070 19,411 -0.06(-5.31%)
Mar 21, 2016 1.130 1.130 1.130 1.130 100 +0.01(+0.89%)
Mar 18, 2016 1.120 1.120 1.120 1.120 68,754 -0.06(-5.08%)
Mar 17, 2016 1.180 1.180 1.180 1.180 185 -0.03(-2.48%)
Mar 16, 2016 1.210 1.210 1.210 1.210 100 -0.01(-0.82%)
Mar 15, 2016 1.210 1.220 1.210 1.220 7,700 -0.02(-1.61%)
Mar 11, 2016 1.240 1.240 1.240 0 +0.05(+4.20%)
Mar 10, 2016 1.201 1.201 1.190 1.190 4,121 +0.04(+3.48%)
Mar 08, 2016 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 07, 2016 1.150 1.150 1.150 1.150 1,559 -0.01(-0.86%)
Mar 04, 2016 1.150 1.160 1.150 1.160 4,328 +0.07(+6.42%)
Mar 03, 2016 1.090 1.090 1.090 1.090 1,200 -0.02(-1.80%)
Mar 02, 2016 1.110 1.120 1.110 1.110 9,000 +0.03(+2.30%)
Feb 29, 2016 1.085 1.085 1.085 0 +0.01(+1.40%)
Feb 24, 2016 1.070 1.070 1.070 0 -0.06(-5.31%)
Feb 12, 2016 1.130 1.130 1.130 0 +0.03(+2.73%)
Feb 10, 2016 1.100 1.100 1.100 0 +0.01(+0.92%)
Feb 09, 2016 1.120 1.120 1.090 1.090 2,700 -0.01(-1.09%)
Feb 08, 2016 1.120 1.120 1.102 1.102 2,113 -0.02(-1.61%)
Feb 04, 2016 1.120 1.120 1.120 158 +0.03(+2.38%)
Feb 03, 2016 1.100 1.100 1.090 1.094 4,255 -0.02(-1.44%)
Feb 02, 2016 1.120 1.120 1.110 1.110 730 +0.01(+0.91%)
Feb 01, 2016 1.101 1.101 1.100 1.100 1,924 +0.00(+0.00%)
Jan 29, 2016 1.120 1.120 1.100 1.100 2,500 +0.04(+3.77%)
Jan 27, 2016 1.060 1.060 1.060 0 -0.02(-1.49%)
Jan 26, 2016 1.076 1.076 1.076 1.076 500 +0.01(+0.56%)
Jan 25, 2016 1.080 1.080 1.070 1.070 200 +0.00(+0.38%)
Jan 20, 2016 1.066 1.066 1.066 0 -0.01(-1.30%)
Jan 19, 2016 1.100 1.100 1.080 1.080 31,188 +0.00(+0.00%)
Jan 15, 2016 1.080 1.080 1.080 0 -0.05(-4.34%)
Jan 14, 2016 1.129 1.129 1.129 1.129 697 -0.04(-3.17%)
Jan 13, 2016 1.166 1.166 1.166 1.166 1,000 +0.02(+1.39%)
Jan 12, 2016 1.150 1.180 1.150 1.150 33,810 -0.01(-0.86%)
Jan 11, 2016 1.160 1.160 1.160 1.160 510 -0.03(-2.40%)
Jan 08, 2016 1.188 1.188 1.188 1.188 645 -0.00(-0.13%)
Jan 07, 2016 1.190 1.190 1.190 1.190 216 -0.01(-0.83%)
Jan 06, 2016 1.200 1.200 1.195 1.200 5,168 -0.02(-1.64%)
Jan 05, 2016 1.260 1.260 1.220 1.220 1,227 +0.00(+0.00%)
Jan 04, 2016 1.240 1.240 1.220 1.220 2,655 -0.08(-6.15%)
Dec 31, 2015 1.300 1.300 1.300 0 -0.00(-0.38%)
Dec 30, 2015 1.290 1.305 1.280 1.305 4,527 +0.01(+1.16%)
Dec 28, 2015 1.290 1.290 1.290 0 +0.00(+0.00%)
Dec 24, 2015 1.290 1.290 1.290 0 +0.04(+3.20%)
Dec 23, 2015 1.250 1.250 1.250 1.250 1,000 +0.01(+0.81%)
Dec 22, 2015 1.260 1.260 1.230 1.240 19,565 +0.02(+1.64%)
Dec 21, 2015 1.220 1.230 1.220 1.220 8,100 -0.01(-0.81%)
Dec 18, 2015 1.260 1.260 1.230 1.230 736 +0.00(+0.00%)
Dec 17, 2015 1.220 1.230 1.220 1.230 6,108 +0.00(+0.00%)
Dec 16, 2015 1.245 1.270 1.230 1.230 6,302 +0.00(+0.00%)
Dec 15, 2015 1.233 1.245 1.230 1.230 48,033 -0.02(-1.60%)
Dec 14, 2015 1.246 1.250 1.230 1.250 8,756 -0.02(-1.57%)
Dec 09, 2015 1.270 1.270 1.270 93 -0.01(-0.78%)
Dec 08, 2015 1.300 1.300 1.258 1.280 6,290 -0.03(-2.29%)
Dec 07, 2015 1.300 1.310 1.300 1.310 10,184 +0.01(+0.77%)
Dec 03, 2015 1.300 1.300 1.300 0 -0.00(-0.23%)
Dec 01, 2015 1.303 1.303 1.303 0 -0.02(-1.29%)
Nov 30, 2015 1.320 1.320 1.320 1.320 100 -0.02(-1.49%)
Nov 27, 2015 1.390 1.390 1.340 1.340 7,590 -0.07(-4.96%)
Nov 24, 2015 1.410 1.410 1.410 0 -0.01(-0.70%)
Nov 23, 2015 1.426 1.426 1.420 1.420 12,745 -0.03(-2.20%)
Nov 20, 2015 1.452 1.452 1.452 1.452 3,000 +0.03(+2.25%)
Nov 18, 2015 1.420 1.420 1.420 0 +0.06(+4.41%)
Nov 17, 2015 1.363 1.363 1.350 1.360 6,852 -0.01(-0.73%)
Nov 13, 2015 1.370 1.370 1.370 0 -0.04(-2.84%)
Nov 12, 2015 1.420 1.420 1.410 1.410 18,894 -0.04(-2.76%)
Nov 11, 2015 1.458 1.460 1.450 1.450 4,206 +0.00(+0.00%)
Nov 10, 2015 1.470 1.470 1.450 1.450 287 -0.08(-5.23%)
Nov 09, 2015 1.530 1.530 1.530 1.530 3,964 +0.00(+0.00%)
Nov 06, 2015 1.550 1.550 1.530 1.530 12,322 -0.02(-1.29%)
Nov 05, 2015 1.550 1.550 1.550 1.550 975 -0.02(-1.27%)
Nov 04, 2015 1.570 1.570 1.570 1.570 6,059 -0.01(-0.63%)
Nov 03, 2015 1.580 1.580 1.580 1.580 8,901 +0.01(+0.64%)
Nov 02, 2015 1.570 1.570 1.570 1.570 3,709 -0.02(-1.26%)
Oct 30, 2015 1.590 1.590 1.590 1.590 100 +0.06(+3.92%)
Oct 29, 2015 1.510 1.530 1.510 1.530 3,100 -0.02(-1.29%)
Oct 28, 2015 1.550 1.550 1.550 1.550 500 +0.01(+0.65%)
Oct 27, 2015 1.540 1.540 1.540 1.540 10,000 -0.00(-0.26%)
Oct 26, 2015 1.550 1.550 1.540 1.544 2,512 -0.01(-0.39%)
Oct 23, 2015 1.560 1.560 1.550 1.550 12,378 +0.01(+0.65%)
Oct 22, 2015 1.510 1.540 1.510 1.540 3,957 +0.03(+1.99%)
Oct 21, 2015 1.510 1.510 1.510 1.510 2,469 -0.01(-0.66%)
Oct 20, 2015 1.520 1.520 1.520 1.520 3,000 +0.03(+2.01%)
Oct 19, 2015 1.510 1.510 1.490 1.490 5,430 -0.01(-0.67%)
Oct 16, 2015 1.500 1.540 1.500 1.500 2,680 -0.03(-1.96%)
Oct 15, 2015 1.530 1.530 1.530 1.530 5,401 -0.03(-1.92%)
Oct 14, 2015 1.590 1.590 1.560 1.560 11,839 +0.04(+2.63%)
Oct 08, 2015 1.520 1.520 1.520 0 +0.00(+0.00%)
Oct 07, 2015 1.550 1.550 1.520 1.520 3,578 +0.04(+2.70%)
Oct 02, 2015 1.480 1.480 1.480 0 +0.01(+0.68%)
Oct 01, 2015 1.470 1.476 1.470 1.470 6,743 +0.07(+5.00%)
Sep 29, 2015 1.400 1.400 1.400 0 -0.01(-0.71%)
Sep 28, 2015 1.420 1.420 1.400 1.410 71,797 +0.01(+0.71%)
Sep 25, 2015 1.430 1.430 1.400 1.400 512 +0.03(+2.19%)
Sep 24, 2015 1.376 1.376 1.370 1.370 511 +0.00(+0.00%)
Sep 23, 2015 1.370 1.370 1.370 1.370 10,242 +0.00(+0.00%)
Sep 22, 2015 1.370 1.380 1.370 1.370 100,317 +0.12(+9.60%)
Sep 18, 2015 1.250 1.250 1.250 0 -0.02(-1.57%)
Sep 17, 2015 1.262 1.280 1.260 1.270 9,023 -0.01(-0.78%)
Sep 16, 2015 1.280 1.280 1.280 1.280 8,000 +0.06(+4.92%)
Sep 15, 2015 1.230 1.235 1.220 1.220 13,430 +0.00(+0.00%)
Sep 14, 2015 1.260 1.260 1.220 1.220 11,400 -0.01(-0.97%)
Sep 11, 2015 1.232 1.232 1.232 1.232 2,842 +0.03(+2.24%)
Sep 10, 2015 1.190 1.205 1.190 1.205 5,390 +0.00(+0.00%)
Sep 09, 2015 1.205 1.205 1.205 1.205 1,506 -0.00(-0.41%)
Sep 08, 2015 1.210 1.210 1.210 1.210 1,361 +0.04(+3.42%)
Sep 04, 2015 1.170 1.170 1.170 0 -0.04(-3.31%)
Sep 03, 2015 1.225 1.225 1.210 1.210 3,350 +0.00(+0.00%)
Sep 02, 2015 1.225 1.225 1.210 1.210 534 -0.02(-1.63%)
Sep 01, 2015 1.240 1.240 1.230 1.230 22,863 -0.03(-2.38%)
Aug 31, 2015 1.260 1.260 1.260 1.260 6,755 +0.00(+0.00%)
Aug 28, 2015 1.260 1.260 1.260 1.260 155 -0.01(-0.79%)
Aug 27, 2015 1.270 1.310 1.270 1.270 9,491 +0.03(+2.42%)
Aug 26, 2015 1.240 1.260 1.240 1.240 10,888 -0.03(-2.36%)
Aug 25, 2015 1.300 1.310 1.270 1.270 12,502 +0.00(+0.00%)
Aug 24, 2015 1.370 1.370 1.260 1.270 6,005 -0.10(-7.30%)
Aug 21, 2015 1.370 1.370 1.370 1.370 227 +0.00(+0.00%)
Aug 20, 2015 1.375 1.380 1.370 1.370 10,837 -0.07(-4.86%)
Aug 19, 2015 1.420 1.440 1.400 1.440 17,494 +0.07(+5.11%)
Aug 18, 2015 1.400 1.400 1.370 1.370 14,836 -0.02(-1.44%)
Aug 17, 2015 1.398 1.398 1.390 1.390 1,314 -0.02(-1.42%)
Aug 14, 2015 1.420 1.420 1.410 1.410 2,374 -0.05(-3.42%)
Aug 13, 2015 1.458 1.460 1.458 1.460 8,858 +0.00(+0.00%)
Aug 12, 2015 1.450 1.460 1.450 1.460 5,853 +0.05(+3.55%)
Aug 11, 2015 1.400 1.410 1.400 1.410 17,086 +0.05(+4.06%)
Aug 10, 2015 1.353 1.355 1.350 1.355 10,000 +0.00(+0.00%)
Aug 06, 2015 1.355 1.355 1.355 0 -0.07(-5.24%)
Aug 05, 2015 1.431 1.435 1.430 1.430 3,887 -0.02(-1.38%)
Aug 04, 2015 1.465 1.465 1.450 1.450 1,850 -0.08(-5.54%)
Jul 30, 2015 1.535 1.535 1.535 0 -0.01(-0.32%)
Jul 29, 2015 1.530 1.540 1.530 1.540 9,695 +0.05(+3.36%)
Jul 28, 2015 1.494 1.494 1.490 1.490 2,208 +0.03(+2.05%)
Jul 27, 2015 1.500 1.500 1.460 1.460 2,503 -0.05(-3.31%)
Jul 23, 2015 1.510 1.510 1.510 0 -0.02(-1.31%)
Jul 22, 2015 1.530 1.540 1.530 1.530 7,453 +0.01(+0.66%)
Jul 21, 2015 1.530 1.530 1.520 1.520 46,784 -0.01(-0.65%)
Jul 20, 2015 1.520 1.540 1.520 1.530 14,467 +0.03(+2.00%)
Jul 17, 2015 1.510 1.515 1.500 1.500 735,509 +0.00(+0.10%)
Jul 16, 2015 1.500 1.500 1.498 1.498 1,798 -0.00(-0.10%)
Jul 15, 2015 1.535 1.535 1.500 1.500 33,099 +0.00(+0.07%)
Jul 14, 2015 1.480 1.499 1.480 1.499 10,225 +0.04(+2.53%)
Jul 13, 2015 1.460 1.462 1.460 1.462 5,168 -0.03(-1.88%)
Jul 10, 2015 1.490 1.490 1.490 1.490 6,599 +0.02(+1.36%)
Jul 09, 2015 1.480 1.480 1.470 1.470 4,723 +0.01(+0.68%)
Jul 08, 2015 1.500 1.500 1.460 1.460 33,168 -0.06(-3.95%)
Jul 07, 2015 1.512 1.530 1.510 1.520 7,979 -0.00(-0.13%)
Jul 06, 2015 1.530 1.530 1.522 1.522 602 -0.01(-0.52%)
Jul 02, 2015 1.530 1.530 1.530 0 +0.01(+0.33%)
Jul 01, 2015 1.540 1.540 1.520 1.525 23,540 -0.01(-0.33%)
Jun 30, 2015 1.540 1.540 1.530 1.530 25,141 +0.01(+0.66%)
Jun 29, 2015 1.530 1.530 1.520 1.520 104,285 -0.05(-3.18%)
Jun 26, 2015 1.560 1.570 1.560 1.570 4,078 -0.03(-2.18%)
Jun 25, 2015 1.605 1.605 1.605 1.605 1,430 -0.01(-0.31%)
Jun 24, 2015 1.610 1.640 1.610 1.610 27,281 -0.05(-3.01%)
Jun 23, 2015 1.675 1.680 1.660 1.660 23,405 -0.01(-0.60%)
Jun 22, 2015 1.680 1.680 1.670 1.670 1,945 +0.02(+1.21%)
Jun 19, 2015 1.660 1.660 1.640 1.650 45,988 +0.00(+0.00%)
Jun 18, 2015 1.655 1.660 1.650 1.650 14,160 +0.03(+1.85%)
Jun 17, 2015 1.630 1.630 1.600 1.620 208,083 +0.00(+0.00%)
Jun 16, 2015 1.610 1.640 1.610 1.620 36,255 +0.00(+0.00%)
Jun 15, 2015 1.610 1.620 1.610 1.620 4,097 -0.01(-0.61%)
Jun 12, 2015 1.620 1.630 1.620 1.630 9,552 +0.00(+0.31%)
Jun 11, 2015 1.610 1.630 1.600 1.625 14,827 +0.03(+2.20%)
Jun 10, 2015 1.590 1.600 1.590 1.590 3,292 +0.02(+1.27%)
Jun 09, 2015 1.560 1.570 1.540 1.570 60,600 +0.03(+1.62%)
Jun 08, 2015 1.540 1.545 1.540 1.545 8,770 +0.00(+0.32%)
Jun 05, 2015 1.530 1.548 1.530 1.540 20,511 -0.02(-1.28%)
Jun 04, 2015 1.540 1.570 1.540 1.560 17,941 +0.05(+2.97%)
Jun 03, 2015 1.540 1.540 1.510 1.515 31,562 -0.05(-2.88%)
Jun 02, 2015 1.570 1.570 1.550 1.560 29,531 -0.10(-6.02%)
Jun 01, 2015 1.650 1.670 1.650 1.660 2,411 -0.02(-1.19%)
May 29, 2015 1.660 1.690 1.660 1.680 20,434 +0.02(+1.51%)
May 28, 2015 1.640 1.655 1.630 1.655 56,859 +0.01(+0.30%)
May 27, 2015 1.690 1.690 1.650 1.650 55,110 -0.06(-3.23%)
May 26, 2015 1.790 1.790 1.700 1.705 62,188 -0.07(-4.21%)
May 22, 2015 1.780 1.780 1.780 0 -0.03(-1.66%)
May 21, 2015 1.830 1.830 1.790 1.810 60,594 -0.02(-1.09%)
May 20, 2015 1.830 1.834 1.830 1.830 57,934 +0.00(+0.00%)
May 19, 2015 1.830 1.840 1.830 1.830 55,080 -0.01(-0.54%)
May 18, 2015 1.845 1.850 1.840 1.840 57,888 +0.01(+0.55%)
May 15, 2015 1.830 1.850 1.830 1.830 91,987 -0.01(-0.54%)
May 14, 2015 1.847 1.855 1.830 1.840 133,096 +0.01(+0.55%)
May 13, 2015 1.840 1.843 1.830 1.830 87,444 -0.01(-0.54%)
May 12, 2015 1.830 1.850 1.830 1.840 95,176 -0.02(-1.08%)
May 11, 2015 1.850 1.864 1.850 1.860 78,603 -0.06(-3.12%)
May 08, 2015 1.900 1.920 1.900 1.920 91,955 +0.03(+1.59%)
May 07, 2015 1.910 1.910 1.880 1.890 87,084 -0.01(-0.53%)
May 06, 2015 1.920 1.920 1.890 1.900 138,180 -0.04(-2.06%)
May 05, 2015 1.940 1.950 1.940 1.940 143,830 -0.04(-2.02%)
May 04, 2015 1.980 1.995 1.980 1.980 1,722,379 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.