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 30, 2018 1.010 1.010 1.010 0 +0.07(+8.00%)
Apr 18, 2018 0.9352 0.9352 0.9352 0 -0.03(-2.78%)
Apr 17, 2018 0.9620 0.9620 0.9620 0.9620 1,036 -0.02(-1.84%)
Apr 09, 2018 0.9800 0.9800 0.9800 0 +0.01(+1.03%)
Apr 06, 2018 0.9875 0.9875 0.9700 0.9700 6,000 -0.05(-4.71%)
Apr 03, 2018 1.018 1.018 1.018 0 +0.09(+9.45%)
Apr 02, 2018 0.9320 0.9320 0.9300 0.9300 3,074 -0.07(-6.93%)
Mar 29, 2018 0.9993 0.9993 0.9993 0 +0.01(+1.45%)
Mar 28, 2018 0.9850 0.9850 0.9850 0.9850 116 -0.07(-6.55%)
Mar 22, 2018 1.054 1.054 1.054 58 -0.01(-0.57%)
Mar 20, 2018 1.060 1.060 1.060 0 -0.01(-0.93%)
Mar 19, 2018 1.070 1.070 1.070 1.070 6,123 +0.05(+4.49%)
Mar 15, 2018 1.024 1.024 1.024 0 +0.00(+0.39%)
Mar 13, 2018 1.020 1.020 1.020 0 -0.01(-0.97%)
Mar 12, 2018 1.026 1.030 1.026 1.030 587 +0.00(+0.00%)
Mar 08, 2018 1.030 1.030 1.030 0 +0.03(+3.00%)
Mar 07, 2018 1.000 1.000 1.000 1.000 5,000 +0.03(+3.09%)
Mar 06, 2018 0.9800 0.9800 0.9700 0.9700 22,000 -0.01(-1.02%)
Mar 01, 2018 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Feb 26, 2018 1.000 1.000 1.000 0 +0.02(+2.03%)
Feb 13, 2018 0.9801 0.9801 0.9801 0 +0.00(+0.08%)
Feb 12, 2018 0.9674 0.9793 0.9674 0.9793 1,481 +0.01(+0.96%)
Feb 09, 2018 0.9663 0.9700 0.9663 0.9700 3,530 -0.00(-0.25%)
Feb 07, 2018 0.9724 0.9724 0.9724 0 -0.00(-0.41%)
Feb 06, 2018 0.9000 0.9764 0.9000 0.9764 7,161 +0.01(+1.50%)
Feb 05, 2018 0.9620 0.9620 0.9620 0.9620 500 -0.02(-1.84%)
Feb 02, 2018 0.9860 0.9860 0.9800 0.9800 1,369 -0.07(-6.49%)
Jan 22, 2018 1.048 1.048 1.048 0 +0.01(+0.77%)
Jan 19, 2018 1.040 1.040 1.040 1.040 2,590 +0.04(+4.00%)
Jan 18, 2018 0.9970 1.000 0.9970 1.000 5,476 +0.00(+0.00%)
Jan 17, 2018 1.000 1.000 1.000 1.000 1,000 -0.03(-2.63%)
Jan 11, 2018 1.027 1.027 1.027 0 -0.03(-2.75%)
Jan 10, 2018 1.056 1.056 1.056 1.056 1,000 +0.01(+0.57%)
Jan 08, 2018 1.050 1.050 1.050 0 +0.04(+3.96%)
Jan 05, 2018 1.010 1.010 1.010 1.010 1,409 -0.00(-0.01%)
Jan 04, 2018 1.010 1.010 1.010 1.010 200 -0.05(-5.15%)
Jan 03, 2018 1.100 1.100 1.065 1.065 1,876 +0.01(+1.43%)
Jan 02, 2018 1.060 1.060 1.050 1.050 2,289 +0.01(+0.95%)
Dec 29, 2017 1.040 1.040 1.040 0 -0.01(-0.94%)
Dec 28, 2017 1.052 1.052 1.050 1.050 1,528 -0.05(-4.55%)
Dec 27, 2017 1.062 1.100 1.050 1.100 10,500 +0.03(+2.80%)
Dec 26, 2017 1.070 1.070 1.070 1.070 650 +0.03(+2.88%)
Dec 22, 2017 1.070 1.070 1.040 1.040 1,600 -0.01(-0.95%)
Dec 20, 2017 1.050 1.050 1.050 0 +0.03(+2.94%)
Dec 19, 2017 1.060 1.060 1.020 1.020 2,599 -0.05(-4.67%)
Dec 18, 2017 1.080 1.080 1.070 1.070 27,603 -0.01(-0.93%)
Dec 15, 2017 1.070 1.080 1.058 1.080 21,548 +0.06(+5.88%)
Dec 14, 2017 1.000 1.018 1.000 1.020 24,137 +0.00(+0.00%)
Dec 13, 2017 1.000 1.030 0.9640 1.020 6,036 +0.04(+4.08%)
Dec 08, 2017 0.9800 0.9800 0.9800 0 +0.05(+5.83%)
Dec 06, 2017 0.9260 0.9260 0.9260 0 +0.03(+2.89%)
Dec 05, 2017 0.9300 0.9349 0.9000 0.9000 34,988 +0.00(+0.00%)
Dec 04, 2017 0.9000 0.9000 0.9000 0.9000 1,361 +0.00(+0.00%)
Dec 01, 2017 0.8920 0.9000 0.8920 0.9000 11,432 +0.00(+0.45%)
Nov 30, 2017 0.8960 0.8960 0.8960 0.8960 500 -0.00(-0.32%)
Nov 27, 2017 0.8989 0.8989 0.8989 0 -0.02(-2.29%)
Nov 22, 2017 0.9200 0.9200 0.9200 0 -0.02(-2.11%)
Nov 15, 2017 0.9398 0.9398 0.9398 0 +0.02(+1.94%)
Nov 13, 2017 0.9219 0.9219 0.9219 0 -0.05(-4.96%)
Nov 08, 2017 0.9700 0.9700 0.9700 0 -0.03(-2.81%)
Nov 06, 2017 0.9980 0.9980 0.9980 0 -0.02(-2.16%)
Nov 03, 2017 0.9900 1.020 0.9900 1.020 1,980 +0.02(+2.41%)
Nov 02, 2017 0.9960 0.9960 0.9960 0.9960 1,904 -0.01(-1.39%)
Nov 01, 2017 1.010 1.010 1.010 1.010 400 +0.01(+0.98%)
Oct 30, 2017 1.000 1.000 1.000 0 +0.00(+0.02%)
Oct 27, 2017 1.000 1.000 1.000 1.000 6,000 -0.02(-1.96%)
Oct 25, 2017 1.020 1.020 1.020 0 +0.02(+2.00%)
Oct 24, 2017 0.9800 1.000 0.9800 1.000 10,200 -0.02(-1.96%)
Oct 20, 2017 1.020 1.020 1.020 0 +0.03(+2.51%)
Oct 17, 2017 0.9950 0.9950 0.9950 0 -0.06(-5.24%)
Oct 12, 2017 1.050 1.050 1.050 10 +0.05(+5.00%)
Oct 11, 2017 1.000 1.000 1.000 1.000 236 -0.05(-4.49%)
Oct 06, 2017 1.047 1.047 1.047 77 +0.01(+0.67%)
Oct 05, 2017 1.040 1.040 1.040 1.040 145 -0.03(-2.80%)
Oct 04, 2017 1.070 1.070 1.070 1.070 1,000 +0.05(+4.90%)
Oct 02, 2017 1.020 1.020 1.020 0 +0.06(+6.25%)
Sep 29, 2017 1.000 1.000 0.9600 0.9600 18,420 +0.01(+1.04%)
Sep 28, 2017 0.9700 0.9700 0.9501 0.9501 3,464 +0.01(+1.07%)
Sep 27, 2017 0.9760 0.9760 0.9400 0.9400 3,625 -0.04(-4.08%)
Sep 26, 2017 0.9800 0.9800 0.9800 0.9800 1,000 +0.05(+5.13%)
Sep 25, 2017 0.9380 0.9380 0.9322 0.9322 4,225 -0.02(-1.87%)
Sep 22, 2017 0.9524 0.9576 0.9500 0.9500 21,283 -0.02(-1.87%)
Sep 21, 2017 0.9658 0.9681 0.9658 0.9681 12,660 -0.02(-2.21%)
Sep 18, 2017 0.9900 0.9900 0.9900 0 +0.05(+5.32%)
Sep 15, 2017 0.9600 0.9600 0.9400 0.9400 2,081 +0.03(+3.10%)
Sep 14, 2017 0.9117 0.9117 0.9117 0.9117 1,097 +0.00(+0.39%)
Sep 13, 2017 0.9500 0.9500 0.9082 0.9082 3,890 -0.03(-2.76%)
Sep 12, 2017 0.9340 0.9340 0.9340 0.9340 1,007 +0.04(+4.94%)
Sep 08, 2017 0.8900 0.8900 0.8900 0 +0.02(+2.30%)
Sep 07, 2017 0.9100 0.9100 0.8700 0.8700 13,972 +0.00(+0.00%)
Sep 06, 2017 0.8700 0.8700 0.8700 0.8700 12,000 -0.00(-0.34%)
Aug 31, 2017 0.8730 0.8730 0.8730 0 +0.00(+0.34%)
Aug 30, 2017 0.8700 0.8700 0.8700 0.8700 2,500 +0.04(+4.29%)
Aug 29, 2017 0.8342 0.8342 0.8342 0.8342 500 -0.01(-0.69%)
Aug 28, 2017 0.8264 0.8400 0.8264 0.8400 5,700 +0.04(+5.21%)
Aug 25, 2017 0.8000 0.8000 0.7984 0.7984 33,000 +0.08(+10.89%)
Aug 24, 2017 0.7100 0.7200 0.7100 0.7200 86,266 +0.05(+7.46%)
Aug 22, 2017 0.6700 0.6700 0.6700 0 +0.01(+0.75%)
Aug 17, 2017 0.6650 0.6650 0.6650 150 +0.00(+0.00%)
Aug 16, 2017 0.6925 0.6925 0.6650 0.6650 2,136 -0.01(-0.82%)
Aug 14, 2017 0.6705 0.6705 0.6705 0 +0.01(+0.83%)
Aug 11, 2017 0.6650 0.6650 0.6650 0.6650 1,000 -0.04(-5.41%)
Aug 02, 2017 0.7030 0.7030 0.7030 0 -0.00(-0.28%)
Aug 01, 2017 0.7050 0.7050 0.7050 0.7050 400 +0.00(+0.00%)
Jul 25, 2017 0.7050 0.7050 0.7050 0 -0.00(-0.52%)
Jul 24, 2017 0.6655 0.7087 0.6655 0.7087 1,100 -0.00(-0.18%)
Jul 20, 2017 0.7100 0.7100 0.7100 100 -0.00(-0.02%)
Jul 10, 2017 0.7101 0.7101 0.7101 0 +0.04(+5.38%)
Jul 06, 2017 0.6739 0.6739 0.6739 0 -0.00(-0.44%)
Jul 05, 2017 0.6950 0.6950 0.6769 0.6769 1,250 +0.01(+0.95%)
Jul 03, 2017 0.6705 0.6705 0.6705 0.6705 0 +0.00(+0.00%)
Jun 30, 2017 0.6705 0.6705 0.6705 0 -0.03(-4.89%)
Jun 29, 2017 0.7050 0.7050 0.7050 0.7050 100 -0.01(-0.70%)
Jun 26, 2017 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jun 23, 2017 0.7100 0.7100 0.7100 0.7100 21,022 +0.00(+0.00%)
Jun 22, 2017 0.7240 0.7240 0.7100 0.7100 12,517 -0.01(-0.70%)
Jun 21, 2017 0.7150 0.7193 0.7150 0.7150 4,240 -0.01(-1.83%)
Jun 20, 2017 0.7283 0.7283 0.7283 0.7283 2,000 +0.01(+1.86%)
Jun 19, 2017 0.7150 0.7150 0.7150 0.7150 906 -0.01(-1.89%)
Jun 14, 2017 0.7288 0.7288 0.7288 0 +0.00(+0.00%)
Jun 13, 2017 0.7288 0.7288 0.7288 0.7288 151 -0.04(-5.04%)
Jun 08, 2017 0.7675 0.7675 0.7675 0 +0.04(+5.14%)
Jun 07, 2017 0.7450 0.7979 0.7300 0.7300 12,000 -0.05(-5.81%)
Jun 05, 2017 0.7750 0.7750 0.7750 0 -0.01(-1.27%)
Jun 01, 2017 0.7850 0.7850 0.7850 0 +0.02(+2.51%)
May 31, 2017 0.7850 0.7850 0.7658 0.7658 2,000 +0.01(+1.16%)
May 26, 2017 0.7570 0.7570 0.7570 0 +0.01(+0.71%)
May 25, 2017 0.7700 0.7700 0.7517 0.7517 16,398 +0.00(+0.23%)
May 24, 2017 0.7630 0.7630 0.7500 0.7500 600 -0.01(-1.70%)
May 23, 2017 0.7739 0.7739 0.7630 0.7630 4,082 -0.01(-0.91%)
May 16, 2017 0.7700 0.7700 0.7700 0 -0.02(-2.46%)
May 15, 2017 0.7894 0.7894 0.7894 0.7894 400 -0.04(-4.89%)
May 12, 2017 0.8300 0.8300 0.8300 0.8300 1,383 +0.00(+0.07%)
May 11, 2017 0.8200 0.8400 0.8200 0.8294 17,195 +0.02(+3.03%)
May 10, 2017 0.8050 0.8050 0.8050 0.8050 3,121 +0.01(+1.86%)
May 09, 2017 0.8100 0.8100 0.7903 0.7903 2,200 -0.02(-3.03%)
May 08, 2017 0.8200 0.8200 0.8150 0.8150 1,500 +0.02(+3.16%)
May 05, 2017 0.8150 0.8150 0.7900 0.7900 4,000 -0.03(-4.24%)
May 02, 2017 0.8250 0.8250 0.8250 0 +0.02(+3.12%)
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.