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, 2020 0.2553 0.2553 0.2553 0 +0.00(+0.12%)
Apr 29, 2020 0.2706 0.2706 0.2550 0.2550 25,631 -0.02(-5.56%)
Apr 28, 2020 0.2700 0.2700 0.2700 0.2700 38,500 -0.00(-1.57%)
Apr 27, 2020 0.2743 0.2743 0.2743 0.2743 1,600 -0.02(-7.64%)
Apr 24, 2020 0.2970 0.2970 0.2970 0.2970 2,500 +0.04(+15.12%)
Apr 22, 2020 0.2580 0.2580 0.2580 0 +0.00(+0.00%)
Apr 21, 2020 0.2580 0.2580 0.2580 0.2580 12,840 +0.07(+35.79%)
Apr 20, 2020 0.3550 0.3550 0.1900 0.1900 2,500 -0.06(-24.00%)
Apr 15, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 14, 2020 0.2215 0.2500 0.2215 0.2500 50,554 +0.07(+35.14%)
Apr 08, 2020 0.1850 0.1850 0.1850 0 -0.07(-26.00%)
Apr 01, 2020 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Mar 27, 2020 0.2350 0.2350 0.2350 0 +0.01(+5.62%)
Mar 26, 2020 0.2398 0.2398 0.2225 0.2225 13,010 -0.00(-1.11%)
Mar 24, 2020 0.2250 0.2250 0.2250 0 -0.05(-18.18%)
Mar 23, 2020 0.2750 0.2750 0.2750 4 +0.00(+0.00%)
Mar 20, 2020 0.2000 0.2750 0.1985 0.2750 175,500 +0.12(+77.53%)
Mar 18, 2020 0.1549 0.1549 0.1549 0 +0.00(+0.00%)
Mar 12, 2020 0.1549 0.1549 0.1549 0 +0.01(+5.16%)
Mar 11, 2020 0.1473 0.1473 0.1473 0.1473 209 -0.02(-9.91%)
Mar 06, 2020 0.1635 0.1635 0.1635 0 -0.01(-5.22%)
Mar 03, 2020 0.1725 0.1725 0.1725 0 +0.00(+0.00%)
Feb 27, 2020 0.1725 0.1725 0.1725 0 +0.00(+1.47%)
Feb 24, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 21, 2020 0.1710 0.1710 0.1700 0.1700 10,000 -0.00(-2.86%)
Feb 20, 2020 0.1750 0.1750 0.1750 0.1750 500 -0.01(-2.78%)
Feb 13, 2020 0.1800 0.1800 0.1800 0 -0.01(-6.49%)
Feb 12, 2020 0.1925 0.1925 0.1925 0.1925 4,000 +0.01(+5.94%)
Jan 30, 2020 0.1817 0.1817 0.1817 0 +0.00(+0.11%)
Jan 29, 2020 0.1815 0.1815 0.1815 0.1815 1,000 -0.00(-0.49%)
Jan 22, 2020 0.1824 0.1824 0.1824 0 -0.00(-1.51%)
Dec 31, 2019 0.1852 0.1852 0.1852 0 +0.02(+11.97%)
Dec 26, 2019 0.1654 0.1654 0.1654 0 -0.04(-21.24%)
Dec 24, 2019 0.2100 0.2100 0.2100 0.2100 100 +0.02(+10.53%)
Dec 20, 2019 0.1900 0.1900 0.1900 0 +0.03(+21.10%)
Dec 19, 2019 0.1569 0.1569 0.1569 0.1569 11,140 -0.00(-0.32%)
Dec 18, 2019 0.1574 0.1574 0.1574 0.1574 194 -0.01(-7.41%)
Dec 16, 2019 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Dec 13, 2019 0.1650 0.1650 0.1650 0.1650 2,000 -0.01(-5.50%)
Dec 09, 2019 0.1746 0.1746 0.1746 0 -0.04(-16.86%)
Dec 06, 2019 0.2100 0.2100 0.2100 0.2100 2,500 -0.01(-2.33%)
Dec 05, 2019 0.2150 0.2150 0.2150 0.2150 2,500 +0.03(+18.98%)
Nov 20, 2019 0.1807 0.1807 0.1807 0 +0.02(+11.54%)
Nov 18, 2019 0.1620 0.1620 0.1620 0 +0.00(+0.00%)
Nov 15, 2019 0.1620 0.1620 0.1620 0.1620 100 -0.02(-10.00%)
Oct 25, 2019 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Oct 24, 2019 0.2040 0.2040 0.1940 0.2000 6,304 +0.01(+5.26%)
Oct 23, 2019 0.2050 0.2230 0.1900 0.1900 62,500 -0.04(-15.56%)
Oct 18, 2019 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Oct 11, 2019 0.2250 0.2250 0.2250 0 -0.00(-1.96%)
Oct 09, 2019 0.2295 0.2295 0.2295 0 +0.00(+0.00%)
Oct 08, 2019 0.2295 0.2295 0.2295 0.2295 106 -0.00(-0.22%)
Oct 04, 2019 0.2300 0.2300 0.2300 0 +0.02(+9.00%)
Oct 03, 2019 0.2110 0.2110 0.2110 0.2110 1,225 -0.01(-6.22%)
Oct 01, 2019 0.2250 0.2250 0.2250 0 -0.01(-2.60%)
Sep 19, 2019 0.2310 0.2310 0.2310 0 -0.01(-5.71%)
Sep 17, 2019 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Sep 16, 2019 0.2538 0.2538 0.2500 0.2500 1,372 +0.01(+2.04%)
Sep 10, 2019 0.2450 0.2450 0.2450 0 -0.01(-5.30%)
Sep 09, 2019 0.2580 0.2587 0.2580 0.2587 3,000 +0.01(+3.98%)
Sep 06, 2019 0.2488 0.2488 0.2488 0.2488 200 +0.02(+8.17%)
Aug 28, 2019 0.2300 0.2300 0.2300 0 -0.00(-1.08%)
Aug 27, 2019 0.2363 0.2363 0.2325 0.2325 5,500 -0.04(-14.93%)
Aug 23, 2019 0.2733 0.2733 0.2733 0 +0.01(+3.13%)
Aug 22, 2019 0.2650 0.2650 0.2650 0.2650 100 +0.03(+10.42%)
Aug 21, 2019 0.2629 0.2629 0.2400 0.2400 4,200 -0.01(-4.00%)
Aug 20, 2019 0.2500 0.2500 0.2500 39 +0.00(+0.00%)
Aug 07, 2019 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Aug 02, 2019 0.2650 0.2650 0.2650 0 -0.00(-0.26%)
Aug 01, 2019 0.2657 0.2657 0.2657 0.2657 2,000 +0.01(+2.19%)
Jul 30, 2019 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
Jul 22, 2019 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Jul 18, 2019 0.2750 0.2750 0.2750 0 -0.01(-4.71%)
Jul 17, 2019 0.2893 0.2893 0.2886 0.2886 1,650 -0.01(-3.58%)
Jul 16, 2019 0.2993 0.2993 0.2993 0.2993 26,481 -0.00(-0.23%)
Jul 15, 2019 0.2989 0.3000 0.2989 0.3000 25,000 +0.00(+0.70%)
Jul 12, 2019 0.2979 0.2979 0.2979 0.2979 5,000 +0.01(+1.85%)
Jul 11, 2019 0.2950 0.2950 0.2925 0.2925 5,000 -0.01(-1.68%)
Jul 10, 2019 0.2975 0.2975 0.2975 0.2975 785 +0.01(+4.39%)
Jul 08, 2019 0.2850 0.2850 0.2850 0 -0.03(-9.52%)
Jul 03, 2019 0.3150 0.3150 0.3150 0 -0.04(-10.64%)
Jul 01, 2019 0.3525 0.3525 0.3525 0 +0.01(+3.68%)
Jun 28, 2019 0.3400 0.3400 0.3400 0.3400 5,000 +0.06(+19.30%)
Jun 26, 2019 0.2850 0.2850 0.2850 0 +0.01(+3.26%)
Jun 24, 2019 0.2760 0.2760 0.2760 0 -0.00(-1.43%)
Jun 14, 2019 0.2800 0.2800 0.2800 0 -0.01(-2.20%)
Jun 12, 2019 0.2863 0.2863 0.2863 0 -0.00(-0.42%)
Jun 03, 2019 0.2875 0.2875 0.2875 0 -0.02(-6.66%)
May 28, 2019 0.3080 0.3080 0.3080 0 +0.03(+10.00%)
May 23, 2019 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
May 22, 2019 0.3050 0.3050 0.3000 0.3000 53,249 -0.02(-4.94%)
May 21, 2019 0.3156 0.3156 0.3156 0.3156 5,000 -0.00(-0.91%)
May 20, 2019 0.3185 0.3185 0.3185 0.3185 5,251 +0.01(+2.74%)
May 16, 2019 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 15, 2019 0.3170 0.3210 0.3100 0.3100 12,000 -0.00(-1.37%)
May 14, 2019 0.3193 0.3193 0.3143 0.3143 15,500 +0.00(+0.42%)
May 13, 2019 0.3200 0.3200 0.3130 0.3130 3,000 -0.00(-1.01%)
May 09, 2019 0.3162 0.3162 0.3162 0 +0.01(+2.00%)
May 07, 2019 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
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.