Singapore markets open in 1 hour 51 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
62,012.86 -950.54 (-1.51%) CMC Crypto 200
1,333.08 -11.42 (-0.85%)
Legend Holdings Corporation (3396.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 5.900 | 6.070 | 5.900 | 5.920 | 5.920 | 1,080,500 |
| 28 Jun 2024 | 5.960 | 6.060 | 5.880 | 5.880 | 5.880 | 1,129,500 |
| 27 Jun 2024 | 6.100 | 6.100 | 5.870 | 5.920 | 5.920 | 3,072,000 |
| 26 Jun 2024 | 6.080 | 6.140 | 5.990 | 6.010 | 6.010 | 5,468,300 |
| 25 Jun 2024 | 6.100 | 6.200 | 6.010 | 6.080 | 6.080 | 1,353,900 |
| 24 Jun 2024 | 6.150 | 6.150 | 6.020 | 6.100 | 6.100 | 1,362,100 |
| 21 Jun 2024 | 6.450 | 6.450 | 6.200 | 6.210 | 6.210 | 2,714,000 |
| 20 Jun 2024 | 6.560 | 6.580 | 6.370 | 6.450 | 6.450 | 1,455,700 |
| 19 Jun 2024 | 6.380 | 6.570 | 6.380 | 6.560 | 6.560 | 1,774,600 |
| 18 Jun 2024 | 6.350 | 6.430 | 6.250 | 6.250 | 6.250 | 2,313,100 |
| 17 Jun 2024 | 6.450 | 6.450 | 6.330 | 6.370 | 6.370 | 623,400 |
| 14 Jun 2024 | 6.400 | 6.550 | 6.360 | 6.460 | 6.460 | 1,397,700 |
| 13 Jun 2024 | 6.500 | 6.500 | 6.400 | 6.480 | 6.480 | 559,800 |
| 12 Jun 2024 | 6.380 | 6.440 | 6.300 | 6.390 | 6.390 | 741,100 |
| 11 Jun 2024 | 6.590 | 6.590 | 6.250 | 6.440 | 6.440 | 1,221,100 |
| 07 Jun 2024 | 6.600 | 6.620 | 6.440 | 6.440 | 6.440 | 2,224,700 |
| 06 Jun 2024 | 6.740 | 6.820 | 6.510 | 6.580 | 6.580 | 1,681,500 |
| 05 Jun 2024 | 6.940 | 6.940 | 6.660 | 6.680 | 6.680 | 1,608,700 |
| 04 Jun 2024 | 6.810 | 6.950 | 6.760 | 6.860 | 6.860 | 1,377,000 |
| 03 Jun 2024 | 6.850 | 6.890 | 6.720 | 6.770 | 6.770 | 1,489,100 |
| 31 May 2024 | 6.760 | 6.940 | 6.720 | 6.840 | 6.840 | 3,283,500 |
| 30 May 2024 | 6.880 | 6.920 | 6.760 | 6.770 | 6.770 | 2,653,000 |
| 29 May 2024 | 7.000 | 7.000 | 6.820 | 6.870 | 6.870 | 1,629,500 |
| 28 May 2024 | 6.910 | 7.070 | 6.870 | 6.930 | 6.930 | 2,570,200 |
| 27 May 2024 | 6.230 | 7.030 | 6.230 | 7.020 | 7.020 | 7,101,600 |
| 24 May 2024 | 6.530 | 6.530 | 6.190 | 6.200 | 6.200 | 1,951,500 |
| 23 May 2024 | 6.760 | 6.770 | 6.520 | 6.530 | 6.530 | 2,441,000 |
| 22 May 2024 | 6.160 | 6.830 | 6.150 | 6.740 | 6.740 | 5,755,700 |
| 21 May 2024 | 6.330 | 6.330 | 6.050 | 6.090 | 6.090 | 1,468,800 |
| 20 May 2024 | 6.350 | 6.370 | 6.250 | 6.320 | 6.320 | 1,180,300 |
| 17 May 2024 | 6.280 | 6.320 | 6.140 | 6.300 | 6.300 | 1,528,900 |
| 16 May 2024 | 6.090 | 6.230 | 6.060 | 6.200 | 6.200 | 1,907,400 |
| 14 May 2024 | 6.030 | 6.150 | 6.000 | 6.020 | 6.020 | 1,321,856 |
| 13 May 2024 | 5.930 | 6.030 | 5.860 | 6.030 | 6.030 | 1,386,300 |
| 10 May 2024 | 5.900 | 5.950 | 5.820 | 5.950 | 5.950 | 2,229,100 |
| 09 May 2024 | 5.730 | 5.890 | 5.730 | 5.850 | 5.850 | 3,023,100 |
| 08 May 2024 | 5.730 | 5.770 | 5.590 | 5.630 | 5.630 | 1,302,400 |
| 07 May 2024 | 5.800 | 5.820 | 5.720 | 5.730 | 5.730 | 895,400 |
| 06 May 2024 | 5.700 | 5.790 | 5.700 | 5.740 | 5.740 | 1,103,700 |
| 03 May 2024 | 5.790 | 5.830 | 5.670 | 5.730 | 5.730 | 798,700 |
| 02 May 2024 | 5.550 | 5.700 | 5.470 | 5.670 | 5.670 | 1,290,400 |
| 30 Apr 2024 | 5.690 | 5.690 | 5.500 | 5.550 | 5.550 | 1,634,300 |
| 29 Apr 2024 | 5.580 | 5.690 | 5.560 | 5.650 | 5.650 | 1,238,700 |
| 26 Apr 2024 | 5.370 | 5.560 | 5.340 | 5.560 | 5.560 | 1,556,200 |
| 25 Apr 2024 | 5.320 | 5.440 | 5.270 | 5.370 | 5.370 | 1,482,200 |
| 24 Apr 2024 | 5.200 | 5.380 | 5.180 | 5.320 | 5.320 | 2,182,400 |
| 23 Apr 2024 | 5.150 | 5.220 | 5.130 | 5.170 | 5.170 | 949,400 |
| 22 Apr 2024 | 5.170 | 5.250 | 5.130 | 5.140 | 5.140 | 1,140,661 |
| 19 Apr 2024 | 5.280 | 5.280 | 5.130 | 5.150 | 5.150 | 1,070,900 |
| 18 Apr 2024 | 5.310 | 5.390 | 5.240 | 5.290 | 5.290 | 1,253,900 |
| 17 Apr 2024 | 5.380 | 5.540 | 5.210 | 5.310 | 5.310 | 1,551,039 |
| 16 Apr 2024 | 5.320 | 5.320 | 5.200 | 5.290 | 5.290 | 2,320,000 |
| 15 Apr 2024 | 5.340 | 5.390 | 5.200 | 5.370 | 5.370 | 1,238,600 |
| 12 Apr 2024 | 5.410 | 5.420 | 5.220 | 5.300 | 5.300 | 2,364,200 |
| 11 Apr 2024 | 5.490 | 5.490 | 5.390 | 5.410 | 5.410 | 1,734,239 |
| 10 Apr 2024 | 5.550 | 5.630 | 5.440 | 5.500 | 5.500 | 2,453,800 |
| 09 Apr 2024 | 5.570 | 5.640 | 5.490 | 5.520 | 5.520 | 2,887,493 |
| 08 Apr 2024 | 5.350 | 5.630 | 5.280 | 5.560 | 5.560 | 2,270,900 |
| 05 Apr 2024 | 5.530 | 5.530 | 5.180 | 5.350 | 5.350 | 1,823,317 |
| 03 Apr 2024 | 5.800 | 5.800 | 5.480 | 5.500 | 5.500 | 4,367,925 |
| 02 Apr 2024 | 5.980 | 6.030 | 5.720 | 5.770 | 5.770 | 4,918,073 |
| 28 Mar 2024 | 6.000 | 6.040 | 5.890 | 5.950 | 5.950 | 1,137,000 |
| 27 Mar 2024 | 6.030 | 6.080 | 5.950 | 5.980 | 5.980 | 1,355,678 |
| 26 Mar 2024 | 6.090 | 6.110 | 5.950 | 6.020 | 6.020 | 1,324,382 |
| 25 Mar 2024 | 6.090 | 6.090 | 6.070 | 6.090 | 6.090 | 807,200 |
| 22 Mar 2024 | 6.340 | 6.380 | 6.230 | 6.250 | 6.250 | 1,088,600 |
| 21 Mar 2024 | 6.170 | 6.420 | 6.170 | 6.330 | 6.330 | 877,472 |
| 20 Mar 2024 | 6.220 | 6.240 | 6.130 | 6.150 | 6.150 | 762,700 |
| 19 Mar 2024 | 6.380 | 6.380 | 6.180 | 6.230 | 6.230 | 1,412,500 |
| 18 Mar 2024 | 6.370 | 6.390 | 6.240 | 6.300 | 6.300 | 2,564,399 |
| 15 Mar 2024 | 6.530 | 6.550 | 6.150 | 6.400 | 6.400 | 8,949,799 |
| 14 Mar 2024 | 6.480 | 6.530 | 6.370 | 6.460 | 6.460 | 4,546,900 |
| 13 Mar 2024 | 6.560 | 6.590 | 6.380 | 6.490 | 6.490 | 2,134,290 |
| 12 Mar 2024 | 6.470 | 6.590 | 6.450 | 6.560 | 6.560 | 1,945,402 |
| 11 Mar 2024 | 6.390 | 6.560 | 6.270 | 6.420 | 6.420 | 3,460,700 |
| 08 Mar 2024 | 6.720 | 6.790 | 6.650 | 6.780 | 6.780 | 1,463,100 |
| 07 Mar 2024 | 6.840 | 6.980 | 6.400 | 6.740 | 6.740 | 6,386,500 |
| 06 Mar 2024 | 6.540 | 6.880 | 6.510 | 6.840 | 6.840 | 1,534,000 |
| 05 Mar 2024 | 6.840 | 6.840 | 6.550 | 6.580 | 6.580 | 1,339,200 |
| 04 Mar 2024 | 6.710 | 6.940 | 6.710 | 6.920 | 6.920 | 2,877,200 |
| 01 Mar 2024 | 6.580 | 6.830 | 6.540 | 6.640 | 6.640 | 2,325,500 |
| 29 Feb 2024 | 6.260 | 6.630 | 6.260 | 6.540 | 6.540 | 6,340,350 |
| 28 Feb 2024 | 6.460 | 6.500 | 6.240 | 6.260 | 6.260 | 1,711,000 |
| 27 Feb 2024 | 6.550 | 6.550 | 6.280 | 6.460 | 6.460 | 2,160,592 |
| 26 Feb 2024 | 6.670 | 6.720 | 6.520 | 6.530 | 6.530 | 2,015,100 |
| 23 Feb 2024 | 6.700 | 6.740 | 6.550 | 6.610 | 6.610 | 837,902 |
| 22 Feb 2024 | 6.630 | 6.740 | 6.560 | 6.700 | 6.700 | 1,146,900 |
| 21 Feb 2024 | 6.510 | 6.740 | 6.470 | 6.580 | 6.580 | 1,307,700 |
| 20 Feb 2024 | 6.590 | 6.670 | 6.470 | 6.500 | 6.500 | 1,162,900 |
| 19 Feb 2024 | 6.630 | 6.680 | 6.450 | 6.560 | 6.560 | 680,900 |
| 16 Feb 2024 | 6.530 | 6.900 | 6.530 | 6.850 | 6.850 | 399,000 |
| 15 Feb 2024 | 6.570 | 6.690 | 6.500 | 6.600 | 6.600 | 368,200 |
| 14 Feb 2024 | 6.290 | 6.520 | 6.090 | 6.480 | 6.480 | 770,900 |
| 09 Feb 2024 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | - |
| 08 Feb 2024 | 6.100 | 6.330 | 6.100 | 6.320 | 6.320 | 868,600 |
| 07 Feb 2024 | 6.260 | 6.360 | 6.090 | 6.100 | 6.100 | 732,600 |
| 06 Feb 2024 | 6.060 | 6.340 | 5.970 | 6.280 | 6.280 | 1,167,000 |
| 05 Feb 2024 | 6.030 | 6.090 | 5.930 | 5.970 | 5.970 | 1,062,100 |
| 02 Feb 2024 | 6.110 | 6.300 | 6.030 | 6.080 | 6.080 | 552,900 |
| 01 Feb 2024 | 6.270 | 6.300 | 6.110 | 6.150 | 6.150 | 653,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.