HKSE - Delayed Quote HKD

LEFTFIELD PRINT (1540.HK)

0.415

+0.010

+(2.47%)

As of 9:16:01 AM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	0.430	0.450	0.430	0.415	0.378	957,000
Apr 11, 2025	0.040 Dividend
Apr 10, 2025	0.430	0.450	0.430	0.445	0.405	957,000
Apr 9, 2025	0.430	0.450	0.430	0.445	0.405	240,000
Apr 8, 2025	0.420	0.450	0.405	0.440	0.400	145,000
Apr 7, 2025	0.455	0.455	0.400	0.420	0.382	468,000
Apr 3, 2025	0.445	0.455	0.440	0.455	0.414	186,000
Apr 2, 2025	0.450	0.460	0.445	0.460	0.419	192,000
Apr 1, 2025	0.460	0.460	0.460	0.460	0.419	-
Mar 31, 2025	0.465	0.465	0.445	0.460	0.419	183,000
Mar 28, 2025	0.450	0.465	0.450	0.465	0.423	15,751
Mar 27, 2025	0.465	0.475	0.455	0.455	0.414	88,633
Mar 26, 2025	0.460	0.460	0.460	0.460	0.419	60,000
Mar 25, 2025	0.460	0.460	0.450	0.450	0.410	147,000
Mar 24, 2025	0.445	0.445	0.445	0.445	0.405	-
Mar 21, 2025	0.445	0.445	0.445	0.445	0.405	7,250
Mar 20, 2025	0.445	0.445	0.445	0.445	0.405	-
Mar 19, 2025	0.445	0.445	0.445	0.445	0.405	-
Mar 18, 2025	0.450	0.460	0.450	0.450	0.410	18,000
Mar 17, 2025	0.445	0.445	0.445	0.450	0.410	10,875
Mar 14, 2025	0.450	0.450	0.450	0.450	0.410	-
Mar 13, 2025	0.450	0.450	0.450	0.450	0.410	-
Mar 12, 2025	0.450	0.450	0.450	0.450	0.410	33,000
Mar 11, 2025	0.455	0.455	0.455	0.455	0.414	-
Mar 10, 2025	0.455	0.455	0.455	0.455	0.414	-
Mar 7, 2025	0.455	0.455	0.455	0.455	0.414	-
Mar 6, 2025	0.450	0.450	0.450	0.450	0.410	-
Mar 5, 2025	0.450	0.450	0.450	0.450	0.410	-
Mar 4, 2025	0.450	0.450	0.450	0.450	0.410	-
Mar 3, 2025	0.450	0.450	0.450	0.450	0.410	-
Feb 28, 2025	0.450	0.450	0.450	0.450	0.410	-
Feb 27, 2025	0.450	0.450	0.450	0.450	0.410	-
Feb 26, 2025	0.450	0.450	0.450	0.450	0.410	-
Feb 25, 2025	0.450	0.450	0.450	0.450	0.410	-
Feb 24, 2025	0.450	0.450	0.450	0.450	0.410	-
Feb 21, 2025	0.450	0.450	0.450	0.450	0.410	5,500
Feb 20, 2025	0.450	0.450	0.450	0.450	0.410	120,000
Feb 19, 2025	0.445	0.445	0.445	0.445	0.405	-
Feb 18, 2025	0.445	0.445	0.445	0.445	0.405	270,000
Feb 17, 2025	0.440	0.440	0.440	0.440	0.400	550,000
Feb 14, 2025	0.440	0.440	0.440	0.440	0.400	211,959
Feb 13, 2025	0.440	0.440	0.440	0.440	0.400	33,000
Feb 12, 2025	0.445	0.445	0.440	0.440	0.400	261,000
Feb 11, 2025	0.445	0.445	0.445	0.445	0.405	-
Feb 10, 2025	0.445	0.445	0.445	0.445	0.405	-
Feb 7, 2025	0.450	0.450	0.450	0.450	0.410	-
Feb 6, 2025	0.450	0.450	0.450	0.450	0.410	-
Feb 5, 2025	0.450	0.450	0.450	0.450	0.410	-
Feb 4, 2025	0.430	0.445	0.430	0.445	0.405	6,750
Feb 3, 2025	0.445	0.450	0.445	0.450	0.410	204,000
Jan 28, 2025	0.455	0.455	0.455	0.455	0.414	-
Jan 27, 2025	0.430	0.445	0.430	0.445	0.405	63,000
Jan 24, 2025	0.430	0.450	0.425	0.450	0.410	345,000
Jan 23, 2025	0.435	0.435	0.435	0.435	0.396	-
Jan 22, 2025	0.435	0.435	0.435	0.435	0.396	-
Jan 21, 2025	0.435	0.435	0.435	0.435	0.396	-
Jan 20, 2025	0.435	0.435	0.435	0.435	0.396	-
Jan 17, 2025	0.435	0.435	0.435	0.435	0.396	-
Jan 16, 2025	0.435	0.435	0.435	0.435	0.396	-
Jan 15, 2025	0.430	0.430	0.430	0.430	0.391	-
Jan 14, 2025	0.430	0.430	0.430	0.430	0.391	10,000
Jan 13, 2025	0.440	0.440	0.440	0.440	0.400	39,000
Jan 10, 2025	0.440	0.440	0.440	0.440	0.400	-
Jan 9, 2025	0.440	0.440	0.440	0.440	0.400	-
Jan 8, 2025	0.440	0.440	0.440	0.440	0.400	34,250
Jan 7, 2025	0.445	0.445	0.440	0.440	0.400	45,000
Jan 6, 2025	0.445	0.445	0.445	0.445	0.405	-
Jan 3, 2025	0.440	0.440	0.440	0.440	0.400	-
Jan 2, 2025	0.440	0.440	0.440	0.440	0.400	-
Dec 31, 2024	0.440	0.440	0.440	0.440	0.400	-
Dec 30, 2024	0.440	0.440	0.440	0.440	0.400	-
Dec 27, 2024	0.440	0.440	0.440	0.440	0.400	-
Dec 24, 2024	0.440	0.440	0.440	0.440	0.400	-
Dec 23, 2024	0.440	0.440	0.440	0.440	0.400	-
Dec 20, 2024	0.450	0.450	0.450	0.450	0.410	-
Dec 19, 2024	0.460	0.460	0.445	0.450	0.410	279,000
Dec 18, 2024	0.445	0.460	0.445	0.450	0.410	33,486
Dec 17, 2024	0.460	0.460	0.460	0.460	0.419	3,000
Dec 16, 2024	0.460	0.460	0.460	0.460	0.419	9,050
Dec 13, 2024	0.460	0.460	0.460	0.460	0.419	9,000
Dec 12, 2024	0.460	0.460	0.460	0.460	0.419	3,000
Dec 11, 2024	0.460	0.460	0.460	0.460	0.419	430,356
Dec 10, 2024	0.465	0.465	0.465	0.465	0.423	-
Dec 9, 2024	0.460	0.460	0.460	0.460	0.419	-
Dec 6, 2024	0.460	0.460	0.460	0.460	0.419	141,000
Dec 5, 2024	0.460	0.460	0.460	0.460	0.419	54,000
Dec 4, 2024	0.460	0.460	0.460	0.460	0.419	-
Dec 3, 2024	0.460	0.460	0.460	0.460	0.419	-
Dec 2, 2024	0.460	0.460	0.460	0.460	0.419	231,000
Nov 29, 2024	0.460	0.460	0.460	0.460	0.419	102,000
Nov 28, 2024	0.460	0.460	0.460	0.460	0.419	201,000
Nov 27, 2024	0.455	0.455	0.455	0.455	0.414	258,000
Nov 26, 2024	0.455	0.455	0.455	0.455	0.414	-
Nov 25, 2024	0.450	0.460	0.440	0.460	0.419	534,000
Nov 22, 2024	0.440	0.455	0.440	0.450	0.410	414,000
Nov 21, 2024	0.460	0.460	0.460	0.460	0.419	-
Nov 20, 2024	0.465	0.465	0.440	0.460	0.419	465,000
Nov 19, 2024	0.465	0.465	0.465	0.465	0.423	-
Nov 18, 2024	0.460	0.470	0.460	0.465	0.423	436,529
Nov 15, 2024	0.430	0.480	0.430	0.480	0.437	546,000
Nov 14, 2024	0.485	0.485	0.485	0.485	0.441	-
Nov 13, 2024	0.435	0.500	0.435	0.500	0.455	609,000
Nov 12, 2024	0.425	0.445	0.410	0.445	0.405	1,194,000
Nov 11, 2024	0.420	0.440	0.420	0.430	0.391	2,235,000
Nov 8, 2024	0.410	0.410	0.410	0.410	0.373	-
Nov 7, 2024	0.410	0.415	0.410	0.415	0.378	693,000
Nov 6, 2024	0.410	0.410	0.410	0.410	0.373	420,000
Nov 5, 2024	0.410	0.410	0.410	0.410	0.373	96,000
Nov 4, 2024	0.410	0.420	0.405	0.420	0.382	129,000
Nov 1, 2024	0.400	0.405	0.400	0.405	0.369	99,000
Oct 31, 2024	0.395	0.395	0.395	0.400	0.364	5,750
Oct 30, 2024	0.405	0.405	0.405	0.405	0.369	-
Oct 29, 2024	0.405	0.405	0.405	0.405	0.369	241,000
Oct 28, 2024	0.405	0.405	0.405	0.405	0.369	225,000
Oct 25, 2024	0.405	0.405	0.405	0.405	0.369	-
Oct 24, 2024	0.405	0.405	0.405	0.405	0.369	144,000
Oct 23, 2024	0.410	0.410	0.405	0.405	0.369	288,000
Oct 22, 2024	0.405	0.405	0.405	0.405	0.369	-
Oct 21, 2024	0.405	0.405	0.405	0.405	0.369	-
Oct 18, 2024	0.405	0.405	0.405	0.405	0.369	378,000
Oct 17, 2024	0.405	0.405	0.400	0.400	0.364	102,000
Oct 16, 2024	0.400	0.400	0.400	0.400	0.364	399,000
Oct 15, 2024	0.395	0.400	0.395	0.400	0.364	2,562,000
Oct 14, 2024	0.395	0.395	0.380	0.390	0.355	1,392,000
Oct 10, 2024	0.395	0.395	0.390	0.390	0.355	1,545,000
Oct 9, 2024	0.390	0.395	0.390	0.395	0.359	405,000
Oct 8, 2024	0.395	0.395	0.390	0.390	0.355	1,492,000
Oct 7, 2024	0.395	0.400	0.390	0.400	0.364	1,835,908
Oct 4, 2024	0.415	0.415	0.390	0.390	0.355	1,531,992
Oct 3, 2024	0.410	0.415	0.410	0.415	0.378	150,000
Oct 2, 2024	0.415	0.415	0.415	0.415	0.378	-
Sep 30, 2024	0.415	0.415	0.415	0.415	0.378	-
Sep 27, 2024	0.410	0.415	0.410	0.415	0.378	37,250
Sep 26, 2024	0.420	0.420	0.420	0.420	0.382	-
Sep 25, 2024	0.420	0.430	0.405	0.420	0.382	120,000
Sep 24, 2024	0.405	0.430	0.405	0.420	0.382	33,000
Sep 23, 2024	0.425	0.425	0.425	0.425	0.387	-
Sep 20, 2024	0.425	0.425	0.425	0.425	0.387	-
Sep 19, 2024	0.420	0.425	0.415	0.425	0.387	76,000
Sep 17, 2024	0.425	0.425	0.425	0.425	0.387	-
Sep 16, 2024	0.425	0.425	0.425	0.425	0.387	-
Sep 13, 2024	0.415	0.425	0.415	0.425	0.387	540,000
Sep 12, 2024	0.435	0.435	0.435	0.435	0.396	-
Sep 11, 2024	0.430	0.435	0.430	0.435	0.396	198,000
Sep 10, 2024	0.435	0.435	0.435	0.435	0.396	-
Sep 9, 2024	0.435	0.435	0.435	0.435	0.396	-
Sep 5, 2024	0.435	0.435	0.435	0.435	0.396	-
Sep 4, 2024	0.435	0.435	0.435	0.435	0.396	-
Sep 3, 2024	0.435	0.435	0.435	0.435	0.396	-
Sep 2, 2024	0.435	0.435	0.435	0.435	0.396	-
Aug 30, 2024	0.430	0.435	0.430	0.435	0.396	87,987
Aug 29, 2024	0.440	0.440	0.440	0.440	0.400	-
Aug 28, 2024	0.445	0.445	0.445	0.445	0.405	243,000
Aug 27, 2024	0.470	0.470	0.460	0.460	0.419	459,000
Aug 26, 2024	0.475	0.475	0.475	0.475	0.432	-
Aug 23, 2024	0.475	0.475	0.475	0.475	0.432	93,000
Aug 22, 2024	0.475	0.475	0.475	0.475	0.432	-
Aug 21, 2024	0.490	0.490	0.490	0.490	0.446	-
Aug 20, 2024	0.485	0.485	0.485	0.485	0.441	-
Aug 19, 2024	0.500	0.500	0.500	0.500	0.455	-
Aug 16, 2024	0.500	0.500	0.500	0.500	0.455	-
Aug 15, 2024	0.500	0.500	0.500	0.500	0.455	-
Aug 14, 2024	0.500	0.500	0.500	0.500	0.455	51,000
Aug 13, 2024	0.500	0.500	0.500	0.500	0.455	-
Aug 12, 2024	0.500	0.500	0.500	0.500	0.455	-
Aug 9, 2024	0.500	0.500	0.500	0.500	0.455	-
Aug 8, 2024	0.500	0.500	0.500	0.500	0.455	-
Aug 7, 2024	0.500	0.500	0.500	0.500	0.455	225,000
Aug 6, 2024	0.495	0.500	0.490	0.500	0.455	267,000
Aug 5, 2024	0.500	0.500	0.500	0.500	0.455	-
Aug 2, 2024	0.500	0.500	0.500	0.500	0.455	-
Aug 1, 2024	0.500	0.500	0.500	0.500	0.455	-
Jul 31, 2024	0.500	0.500	0.500	0.500	0.455	-
Jul 30, 2024	0.500	0.500	0.490	0.500	0.455	120,000
Jul 29, 2024	0.495	0.500	0.490	0.500	0.455	207,000
Jul 26, 2024	0.510	0.510	0.510	0.510	0.464	81,000
Jul 25, 2024	0.500	0.510	0.510	0.510	0.464	330,000
Jul 24, 2024	0.510	0.510	0.510	0.510	0.464	-
Jul 23, 2024	0.510	0.510	0.510	0.510	0.464	306,000
Jul 22, 2024	0.490	0.490	0.490	0.490	0.446	6,000
Jul 19, 2024	0.500	0.500	0.500	0.500	0.455	-
Jul 18, 2024	0.500	0.500	0.500	0.500	0.455	-
Jul 17, 2024	0.490	0.500	0.490	0.500	0.455	117,000
Jul 16, 2024	0.490	0.490	0.490	0.490	0.446	9,000
Jul 15, 2024	0.510	0.510	0.500	0.510	0.464	348,000
Jul 12, 2024	0.510	0.500	0.500	0.500	0.455	180,000
Jul 11, 2024	0.500	0.500	0.500	0.500	0.455	3,868
Jul 10, 2024	0.500	0.500	0.500	0.500	0.455	180,000
Jul 9, 2024	0.500	0.500	0.500	0.500	0.455	210,000
Jul 8, 2024	0.510	0.510	0.510	0.510	0.464	-
Jul 5, 2024	0.520	0.520	0.520	0.520	0.473	-
Jul 4, 2024	0.500	0.500	0.500	0.500	0.455	321,000
Jul 3, 2024	0.495	0.485	0.485	0.490	0.446	90,250
Jul 2, 2024	0.485	0.485	0.485	0.490	0.446	57,000
Jun 28, 2024	0.495	0.495	0.495	0.495	0.451	-
Jun 27, 2024	0.495	0.495	0.495	0.495	0.451	-
Jun 26, 2024	0.500	0.495	0.495	0.495	0.451	45,000
Jun 25, 2024	0.490	0.495	0.490	0.495	0.451	22,442
Jun 24, 2024	0.495	0.495	0.490	0.490	0.446	99,000
Jun 21, 2024	0.500	0.500	0.500	0.500	0.455	-
Jun 20, 2024	0.500	0.500	0.500	0.500	0.455	-
Jun 19, 2024	0.500	0.500	0.500	0.500	0.455	-
Jun 18, 2024	0.500	0.500	0.500	0.500	0.455	-
Jun 17, 2024	0.500	0.500	0.500	0.500	0.455	-
Jun 14, 2024	0.500	0.500	0.500	0.500	0.455	165,000
Jun 13, 2024	0.500	0.500	0.500	0.500	0.455	-
Jun 12, 2024	0.490	0.510	0.490	0.500	0.455	96,000
Jun 11, 2024	0.490	0.490	0.490	0.490	0.446	-
Jun 7, 2024	0.490	0.490	0.490	0.490	0.446	-
Jun 6, 2024	0.490	0.490	0.490	0.490	0.446	-
Jun 5, 2024	0.490	0.490	0.490	0.490	0.446	-
Jun 4, 2024	0.520	0.520	0.490	0.490	0.446	111,250
Jun 3, 2024	0.480	0.500	0.480	0.500	0.455	513,000
May 31, 2024	0.480	0.480	0.480	0.480	0.437	36,000
May 30, 2024	0.485	0.485	0.485	0.485	0.441	612,000
May 29, 2024	0.485	0.490	0.490	0.490	0.446	480,000
May 28, 2024	0.490	0.490	0.490	0.490	0.446	270,000
May 27, 2024	0.490	0.490	0.490	0.490	0.446	213,000
May 24, 2024	0.480	0.490	0.480	0.490	0.446	966,000
May 23, 2024	0.490	0.490	0.490	0.490	0.446	-
May 22, 2024	0.495	0.500	0.495	0.500	0.455	51,000
May 21, 2024	0.040 Dividend
May 21, 2024	0.495	0.495	0.495	0.495	0.451	-
May 20, 2024	0.530	0.540	0.520	0.530	0.446	519,000
May 17, 2024	0.510	0.520	0.510	0.520	0.438	862,144
May 16, 2024	0.510	0.510	0.510	0.510	0.429	-
May 14, 2024	0.500	0.510	0.490	0.510	0.429	1,212,000
May 13, 2024	0.485	0.500	0.485	0.490	0.412	567,250
May 10, 2024	0.490	0.490	0.490	0.490	0.412	-
May 9, 2024	0.490	0.490	0.490	0.490	0.412	-
May 8, 2024	0.475	0.500	0.475	0.490	0.412	775,250
May 7, 2024	0.470	0.470	0.470	0.470	0.395	-
May 6, 2024	0.470	0.470	0.470	0.470	0.395	-
May 3, 2024	0.465	0.475	0.465	0.475	0.400	720,000
May 2, 2024	0.460	0.460	0.460	0.460	0.387	-
Apr 30, 2024	0.455	0.455	0.450	0.450	0.379	17,050
Apr 29, 2024	0.460	0.460	0.460	0.460	0.387	-
Apr 26, 2024	0.455	0.460	0.455	0.460	0.387	309,000
Apr 25, 2024	0.455	0.455	0.455	0.455	0.383	3,850
Apr 24, 2024	0.450	0.455	0.450	0.450	0.379	669,000
Apr 23, 2024	0.455	0.455	0.455	0.455	0.383	57,000
Apr 22, 2024	0.450	0.455	0.455	0.455	0.383	903,000
Apr 19, 2024	0.455	0.455	0.450	0.450	0.379	2,643,000
Apr 18, 2024	0.460	0.460	0.460	0.460	0.387	390,000
Apr 17, 2024	0.460	0.460	0.460	0.460	0.387	60,000
Apr 16, 2024	0.465	0.465	0.465	0.465	0.391	-
Apr 15, 2024	0.470	0.470	0.470	0.470	0.395	-
Apr 12, 2024	0.470	0.470	0.470	0.470	0.395	300,000
Apr 11, 2024	0.460	0.470	0.460	0.470	0.395	210,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

LEFTFIELD PRINT (1540.HK)