Lippo China Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.720	0.730	0.710	0.730	0.730	54,400
2024-05-20	0.720	0.730	0.720	0.730	0.730	14,000
2024-05-17	0.730	0.740	0.720	0.730	0.730	574,000
2024-05-16	0.710	0.730	0.710	0.730	0.730	62,000
2024-05-14	0.720	0.730	0.720	0.720	0.720	43,000
2024-05-13	0.720	0.730	0.720	0.720	0.720	65,222
2024-05-10	0.720	0.740	0.720	0.730	0.730	97,000
2024-05-09	0.730	0.740	0.720	0.720	0.720	177,000
2024-05-08	0.780	0.780	0.730	0.730	0.730	416,000
2024-05-07	0.780	0.810	0.780	0.810	0.810	6,000
2024-05-03	0.780	0.810	0.780	0.810	0.810	6,000
2024-05-02	0.790	0.810	0.780	0.810	0.810	194,400
2024-04-30	0.790	0.810	0.780	0.810	0.810	10,000
2024-04-29	0.770	0.800	0.770	0.800	0.800	24,000
2024-04-26	0.790	0.790	0.780	0.790	0.790	74,000
2024-04-25	0.800	0.800	0.800	0.800	0.800	31,000
2024-04-24	0.810	0.810	0.810	0.810	0.810	2,000
2024-04-23	0.810	0.810	0.800	0.800	0.800	26,000
2024-04-18	0.820	0.840	0.800	0.840	0.840	65,000
2024-04-17	0.840	0.840	0.840	0.840	0.840	10,000
2024-04-15	0.890	0.890	0.860	0.860	0.860	12,400
2024-04-12	0.900	0.900	0.900	0.900	0.900	11,000
2024-04-10	0.940	0.940	0.930	0.930	0.930	20,000
2024-04-09	0.890	0.950	0.890	0.940	0.940	4,000
2024-04-03	0.940	0.940	0.930	0.930	0.930	20,000
2024-04-02	0.970	0.990	0.910	0.970	0.970	234,200
2024-03-28	0.910	1.050	0.900	1.050	1.050	2,916,000
2024-03-27	0.950	0.970	0.910	0.910	0.910	700,000
2024-03-26	0.970	1.000	0.940	0.980	0.980	426,000
2024-03-25	1.000	1.040	0.980	1.020	1.020	129,600
2024-03-22	0.970	0.990	0.960	0.990	0.990	53,800
2024-03-21	1.030	1.040	0.990	0.990	0.990	175,000
2024-03-20	1.010	1.030	1.010	1.020	1.020	150,000
2024-03-19	0.960	1.010	0.960	1.010	1.010	102,000
2024-03-18	1.000	1.030	1.000	1.000	1.000	34,000
2024-03-15	0.980	1.000	0.920	0.990	0.990	124,000
2024-03-14	0.980	0.980	0.940	0.960	0.960	127,487
2024-03-13	0.940	0.960	0.920	0.960	0.960	202,000
2024-03-12	0.850	0.920	0.850	0.920	0.920	441,600
2024-03-11	0.780	0.850	0.760	0.850	0.850	550,000
2024-03-08	0.750	0.780	0.750	0.780	0.780	228,000
2024-03-07	0.730	0.770	0.720	0.770	0.770	200,800
2024-03-06	0.770	0.780	0.750	0.760	0.760	75,000
2024-03-05	0.730	0.770	0.730	0.760	0.760	187,000
2024-03-04	0.730	0.760	0.730	0.740	0.740	172,000
2024-02-29	0.700	0.730	0.700	0.730	0.730	418,000
2024-02-28	0.670	0.720	0.670	0.700	0.700	790,000
2024-02-27	0.660	0.680	0.660	0.670	0.670	12,000
2024-02-26	0.680	0.680	0.670	0.680	0.680	126,000
2024-02-23	0.690	0.690	0.670	0.690	0.690	1,000
2024-02-22	0.700	0.700	0.670	0.690	0.690	126,000
2024-02-21	0.700	0.700	0.700	0.700	0.700	14,000
2024-02-20	0.700	0.720	0.700	0.720	0.720	8,000
2024-02-19	0.720	0.720	0.720	0.720	0.720	24,000
2024-02-16	0.720	0.730	0.710	0.730	0.730	39,200
2024-02-09	0.720	0.750	0.700	0.750	0.750	22,000
2024-02-05	0.730	0.760	0.720	0.760	0.760	17,000
2024-02-02	0.740	0.760	0.730	0.760	0.760	39,000
2024-01-29	0.760	0.780	0.730	0.780	0.780	34,500
2024-01-19	0.750	0.760	0.730	0.760	0.760	4,000

← NewerPage 10 of 18 · 1,063 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-30	0.0035 HKD
2022-06-13	0.0045 HKD
2021-06-10	0.0035 HKD
2021-01-04	0.0020 HKD
2020-09-10	0.0030 HKD
2020-01-06	0.0020 HKD
2019-09-05	0.0200 HKD
2019-01-07	0.0020 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.