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 28, 2017 0.8250 0.8250 0.8250 0.8250 1,000 +0.00(+0.00%)
Apr 24, 2017 0.8250 0.8250 0.8250 0 +0.00(+0.00%)
Apr 20, 2017 0.8250 0.8250 0.8250 104 +0.03(+3.64%)
Apr 18, 2017 0.7960 0.7960 0.7960 0 -0.03(-3.52%)
Apr 13, 2017 0.8250 0.8250 0.8250 0 +0.00(+0.00%)
Apr 11, 2017 0.8250 0.8250 0.8250 0 -0.01(-1.78%)
Apr 07, 2017 0.8399 0.8399 0.8399 0 -0.00(-0.01%)
Apr 03, 2017 0.8400 0.8400 0.8400 0 -0.02(-2.33%)
Mar 30, 2017 0.8600 0.8600 0.8600 0 -0.07(-7.23%)
Mar 28, 2017 0.9270 0.9270 0.9270 0 -0.00(-0.32%)
Mar 24, 2017 0.9300 0.9300 0.9300 0 -0.01(-0.90%)
Mar 23, 2017 0.9468 0.9468 0.9384 0.9384 586 +0.01(+0.69%)
Mar 21, 2017 0.9320 0.9320 0.9320 0 -0.03(-2.92%)
Mar 20, 2017 0.9600 0.9600 0.9600 0.9600 1,000 +0.03(+3.78%)
Mar 17, 2017 0.9370 0.9370 0.9250 0.9250 2,000 +0.02(+1.65%)
Mar 15, 2017 0.9100 0.9100 0.9100 0 +0.03(+3.06%)
Mar 13, 2017 0.8830 0.8830 0.8830 0 -0.02(-2.32%)
Mar 09, 2017 0.9040 0.9040 0.9040 0 +0.02(+2.73%)
Mar 08, 2017 0.8930 0.8930 0.8800 0.8800 12,994 -0.01(-0.61%)
Mar 07, 2017 0.8881 0.8980 0.8854 0.8854 3,488 +0.04(+4.16%)
Mar 03, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.47%)
Mar 02, 2017 0.8500 0.8500 0.8320 0.8460 3,076 -0.02(-2.18%)
Feb 27, 2017 0.8648 0.8648 0.8648 0 +0.01(+1.74%)
Feb 24, 2017 0.8640 0.8640 0.8500 0.8500 1,116 -0.02(-2.19%)
Feb 23, 2017 0.8800 0.8800 0.8690 0.8690 8,600 +0.00(+0.10%)
Feb 22, 2017 0.8740 0.8740 0.8681 0.8681 2,000 +0.01(+0.82%)
Feb 16, 2017 0.8610 0.8610 0.8610 15 -0.01(-0.69%)
Feb 14, 2017 0.8670 0.8670 0.8670 0 +0.03(+3.22%)
Feb 13, 2017 0.8400 0.8400 0.8400 0.8400 540 -0.02(-2.33%)
Feb 10, 2017 0.8600 0.8600 0.8370 0.8600 20,000 -0.01(-0.98%)
Feb 03, 2017 0.8685 0.8685 0.8685 13 +0.02(+2.18%)
Feb 02, 2017 0.8500 0.8500 0.8500 0.8500 2,510 -0.01(-1.32%)
Feb 01, 2017 0.8613 0.8613 0.8613 0.8613 1,719 +0.00(+0.35%)
Jan 26, 2017 0.8583 0.8583 0.8583 0 +0.01(+0.98%)
Jan 25, 2017 0.8500 0.8500 0.8500 0.8500 9,135 -0.02(-2.29%)
Jan 24, 2017 0.8699 0.8699 0.8699 0.8699 2,500 -0.04(-4.81%)
Jan 17, 2017 0.9139 0.9139 0.9139 0 +0.03(+3.85%)
Jan 12, 2017 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Jan 11, 2017 0.9000 0.9000 0.9000 0.9000 100 +0.02(+2.27%)
Jan 09, 2017 0.8800 0.8800 0.8800 0 +0.01(+1.38%)
Dec 30, 2016 0.8680 0.8680 0.8680 0 -0.05(-5.02%)
Dec 27, 2016 0.9139 0.9139 0.9139 0 +0.07(+8.38%)
Dec 23, 2016 0.8432 0.8432 0.8432 0 -0.11(-11.24%)
Dec 20, 2016 0.9500 0.9500 0.9500 0 +0.08(+8.71%)
Dec 19, 2016 0.9076 0.9076 0.8739 0.8739 24,000 -0.03(-2.90%)
Dec 16, 2016 0.9109 0.9109 0.9000 0.9000 1,309 -0.03(-2.79%)
Dec 14, 2016 0.9258 0.9258 0.9258 0 +0.00(+0.00%)
Dec 12, 2016 0.9258 0.9258 0.9258 0 +0.05(+5.20%)
Dec 09, 2016 0.8600 0.8800 0.8600 0.8800 4,000 +0.01(+1.15%)
Dec 08, 2016 0.8700 0.8769 0.8700 0.8700 12,560 +0.04(+4.19%)
Dec 07, 2016 0.8350 0.8420 0.8350 0.8350 5,720 -0.01(-0.60%)
Dec 05, 2016 0.8400 0.8400 0.8400 1 -0.03(-3.75%)
Dec 02, 2016 0.8500 0.8728 0.8500 0.8728 2,600 +0.01(+1.48%)
Nov 29, 2016 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Nov 28, 2016 0.8500 0.8500 0.8500 0.8500 1,023 -0.03(-3.41%)
Nov 25, 2016 0.8800 0.8800 0.8800 0.8800 810 -0.01(-1.12%)
Nov 23, 2016 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Nov 22, 2016 0.8500 0.8500 0.8500 0.8500 1,000 +0.01(+0.66%)
Nov 21, 2016 0.8578 0.8578 0.8444 0.8444 692 -0.03(-3.17%)
Nov 16, 2016 0.8721 0.8721 0.8721 0 -0.00(-0.30%)
Nov 15, 2016 0.8747 0.8747 0.8747 0.8747 278 -0.01(-0.60%)
Nov 14, 2016 0.9200 0.9200 0.8800 0.8800 1,045 +0.00(+0.00%)
Nov 10, 2016 0.8800 0.8800 0.8800 0 -0.07(-7.37%)
Nov 04, 2016 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Nov 03, 2016 0.9500 0.9500 0.9500 0.9500 737 -0.02(-2.06%)
Nov 02, 2016 0.9700 0.9700 0.9700 0.9700 1,000 -0.01(-1.02%)
Oct 28, 2016 0.9800 0.9800 0.9800 47 +0.00(+0.00%)
Oct 27, 2016 0.9800 0.9800 0.9800 0.9800 1,000 -0.03(-2.97%)
Oct 26, 2016 1.010 1.010 1.010 1.010 706 +0.02(+2.02%)
Oct 24, 2016 0.9900 0.9900 0.9900 0 +0.02(+2.06%)
Oct 19, 2016 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Oct 18, 2016 0.9700 0.9700 0.9700 0.9700 2,000 +0.01(+1.04%)
Oct 17, 2016 0.9600 0.9600 0.9600 0.9600 1,801 -0.01(-1.03%)
Oct 14, 2016 0.9700 0.9700 0.9700 0.9700 875 +0.01(+1.04%)
Oct 13, 2016 0.9647 0.9600 0.9600 0.9600 5,033 +0.01(+1.05%)
Oct 11, 2016 0.9500 0.9500 0.9500 0 -0.03(-3.19%)
Oct 10, 2016 0.9821 0.9821 0.9813 0.9813 633 +0.00(+0.13%)
Oct 07, 2016 1.000 1.000 0.9800 0.9800 2,325 -0.03(-2.97%)
Oct 06, 2016 1.030 1.000 1.010 1.010 858 +0.01(+1.00%)
Oct 04, 2016 1.000 1.000 1.000 0 +0.02(+2.04%)
Oct 03, 2016 0.9900 0.9900 0.9800 0.9800 5,000 -0.01(-1.01%)
Sep 30, 2016 0.9900 0.9900 0.9900 0.9900 1,107 -0.03(-2.94%)
Sep 29, 2016 1.020 1.020 1.020 1.020 100 +0.01(+0.99%)
Sep 28, 2016 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Sep 27, 2016 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Sep 23, 2016 1.010 1.010 1.010 0 -0.01(-0.98%)
Sep 22, 2016 1.020 1.020 1.020 1.020 2,100 -0.01(-0.97%)
Sep 21, 2016 1.030 1.030 1.030 1.030 100 +0.02(+1.98%)
Sep 20, 2016 1.000 1.010 0.9995 1.010 2,303 +0.01(+1.00%)
Sep 19, 2016 1.000 1.000 1.000 1.000 550 -0.03(-2.91%)
Sep 16, 2016 1.030 1.030 1.030 1.030 299 -0.01(-1.44%)
Sep 15, 2016 1.045 1.045 1.045 1.045 106 +0.02(+2.45%)
Sep 13, 2016 1.020 1.020 1.020 75 +0.01(+0.99%)
Sep 12, 2016 1.030 1.030 1.010 1.010 10,200 -0.02(-1.94%)
Sep 07, 2016 1.030 1.030 1.030 0 +0.04(+4.04%)
Sep 06, 2016 1.020 1.020 0.9900 0.9900 200 +0.02(+2.06%)
Sep 02, 2016 0.9700 0.9700 0.9700 0 -0.02(-2.41%)
Sep 01, 2016 0.9940 0.9940 0.9940 0.9940 2,500 +0.01(+1.43%)
Aug 31, 2016 0.9800 0.9800 0.9800 0.9800 4,600 +0.01(+0.70%)
Aug 29, 2016 0.9732 0.9732 0.9732 0 +0.03(+3.38%)
Aug 26, 2016 0.9414 0.9414 0.9414 0.9414 1,001 -0.02(-1.84%)
Aug 25, 2016 0.9650 0.9650 0.9543 0.9590 3,000 +0.00(+0.41%)
Aug 24, 2016 0.9650 0.9650 0.9550 0.9551 33,600 -0.03(-2.77%)
Aug 23, 2016 0.9795 0.9823 0.9795 0.9823 5,000 +0.01(+0.96%)
Aug 19, 2016 0.9730 0.9730 0.9730 0 -0.02(-1.72%)
Aug 18, 2016 0.9900 0.9900 0.9900 0.9900 1,000 +0.02(+2.16%)
Aug 17, 2016 0.9800 0.9800 0.9691 0.9691 2,000 -0.02(-2.13%)
Aug 16, 2016 0.9970 0.9970 0.9902 0.9902 2,000 +0.02(+1.56%)
Aug 15, 2016 1.010 1.010 0.9750 0.9750 2,100 +0.06(+6.49%)
Aug 11, 2016 0.9156 0.9156 0.9156 0 -0.02(-2.42%)
Aug 10, 2016 0.9330 0.9383 0.9241 0.9383 14,975 +0.00(+0.02%)
Aug 09, 2016 0.9356 0.9381 0.9356 0.9381 11,000 +0.05(+5.16%)
Aug 05, 2016 0.8921 0.8921 0.8921 0 +0.01(+1.20%)
Aug 04, 2016 0.8910 0.8972 0.8815 0.8815 4,267 -0.01(-0.96%)
Aug 03, 2016 0.9100 0.9100 0.8900 0.8900 14,709 -0.03(-3.13%)
Aug 02, 2016 0.9168 0.9187 0.9168 0.9187 1,400 -0.01(-1.21%)
Aug 01, 2016 0.9380 0.9380 0.9300 0.9300 2,000 -0.03(-3.43%)
Jul 25, 2016 0.9630 0.9630 0.9630 0 +0.01(+1.37%)
Jul 21, 2016 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 20, 2016 0.9500 0.9500 0.9500 0.9500 1,074 +0.02(+2.04%)
Jul 19, 2016 0.9310 0.9310 0.9310 0.9310 2,200 +0.00(+0.03%)
Jul 18, 2016 0.9307 0.9307 0.9307 0.9307 250 -0.02(-2.03%)
Jul 13, 2016 0.9500 0.9500 0.9500 0 +0.04(+4.44%)
Jul 11, 2016 0.9096 0.9096 0.9096 0 -0.01(-0.92%)
Jun 30, 2016 0.9180 0.9180 0.9180 0 +0.08(+10.15%)
Jun 24, 2016 0.8334 0.8334 0.8334 0 -0.06(-6.36%)
Jun 22, 2016 0.8900 0.8900 0.8900 0 +0.01(+1.14%)
Jun 21, 2016 0.8800 0.8800 0.8800 0.8800 7,737 +0.01(+0.92%)
Jun 20, 2016 0.8720 0.8720 0.8720 0.8720 1,628 -0.02(-2.08%)
Jun 14, 2016 0.8905 0.8905 0.8905 0 -0.03(-3.21%)
Jun 13, 2016 0.9400 0.9401 0.9200 0.9200 19,982 -0.09(-8.55%)
Jun 09, 2016 1.006 1.006 1.006 0 -0.01(-1.37%)
Jun 08, 2016 1.020 1.020 1.020 1.020 9,693 +0.02(+2.00%)
Jun 07, 2016 1.000 1.000 1.000 1.000 1,500 +0.01(+1.06%)
Jun 06, 2016 0.9895 0.9895 0.9895 0.9895 5,072 -0.00(-0.13%)
Jun 03, 2016 0.9908 0.9908 0.9908 0.9908 240 +0.02(+2.05%)
Jun 02, 2016 0.9713 0.9713 0.9700 0.9709 3,950 -0.02(-2.29%)
May 24, 2016 0.9937 0.9937 0.9937 0 -0.02(-1.62%)
May 23, 2016 1.010 1.010 1.010 1.010 1,256 +0.00(+0.00%)
May 20, 2016 1.050 1.050 1.010 1.010 600 -0.02(-1.94%)
May 19, 2016 1.040 1.040 1.030 1.030 2,726 -0.01(-1.44%)
May 18, 2016 1.040 1.045 1.040 1.045 3,000 +0.00(+0.48%)
May 17, 2016 1.040 1.040 1.040 1.040 237 +0.00(+0.00%)
May 13, 2016 1.040 1.040 1.040 0 -0.03(-2.80%)
May 12, 2016 1.070 1.070 1.070 1.070 100 +0.00(+0.00%)
May 11, 2016 1.080 1.080 1.070 1.070 5,365 -0.01(-0.93%)
May 09, 2016 1.080 1.080 1.080 0 -0.01(-0.92%)
May 06, 2016 1.120 1.120 1.090 1.090 4,077 -0.06(-5.22%)
May 05, 2016 1.150 1.150 1.150 1.150 5,284 -0.01(-0.86%)
May 04, 2016 1.160 1.165 1.160 1.160 10,262 -0.01(-0.85%)
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.