Lippo China Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	0.740	0.750	0.740	0.750	0.750	3,400
2024-01-17	0.790	0.790	0.750	0.750	0.750	210,800
2024-01-15	0.790	0.820	0.790	0.820	0.820	62,000
2024-01-12	0.820	0.820	0.790	0.820	0.820	283,683
2024-01-11	0.840	0.850	0.840	0.850	0.850	314,000
2024-01-09	0.840	0.840	0.840	0.840	0.840	476,000
2024-01-08	0.820	0.820	0.820	0.820	0.820	18,000
2024-01-05	0.810	0.850	0.810	0.830	0.830	154,000
2024-01-04	0.800	0.830	0.800	0.830	0.830	32,200
2024-01-03	0.790	0.810	0.790	0.810	0.810	30,000
2024-01-02	0.800	0.800	0.800	0.800	0.800	12,000
2023-12-29	0.790	0.830	0.790	0.830	0.830	126,800
2023-12-28	0.830	0.830	0.830	0.830	0.830	21,200
2023-12-27	0.810	0.840	0.810	0.820	0.820	61,800
2023-12-22	0.800	0.800	0.790	0.790	0.790	100,000
2023-12-21	0.800	0.830	0.800	0.830	0.830	26,000
2023-12-20	0.790	0.820	0.790	0.800	0.800	21,200
2023-12-18	0.800	0.800	0.800	0.800	0.800	32,600
2023-12-15	0.820	0.830	0.820	0.830	0.830	18,000
2023-12-14	0.790	0.820	0.790	0.820	0.820	23,200
2023-12-12	0.780	0.790	0.780	0.790	0.790	6,000
2023-12-11	0.760	0.760	0.760	0.760	0.760	52,000
2023-12-08	0.750	0.770	0.750	0.750	0.750	56,600
2023-12-07	0.790	0.790	0.750	0.750	0.750	64,000
2023-12-06	0.790	0.790	0.770	0.770	0.770	50,000
2023-12-05	0.780	0.780	0.770	0.780	0.780	9,000
2023-12-04	0.810	0.810	0.790	0.790	0.790	234,000
2023-12-01	0.800	0.810	0.800	0.810	0.810	68,000
2023-11-30	0.800	0.800	0.800	0.800	0.800	4,000
2023-11-29	0.800	0.800	0.800	0.800	0.800	11,000
2023-11-28	0.800	0.800	0.800	0.800	0.800	28,800
2023-11-22	0.800	0.800	0.800	0.800	0.800	7,000
2023-11-20	0.840	0.840	0.810	0.810	0.810	30,000
2023-11-17	0.820	0.820	0.800	0.820	0.820	126,000
2023-11-16	0.820	0.830	0.820	0.830	0.830	7,200
2023-11-15	0.870	0.880	0.830	0.830	0.830	19,000
2023-11-14	0.820	0.820	0.810	0.820	0.820	28,000
2023-11-13	0.830	0.830	0.820	0.820	0.820	9,800
2023-11-10	0.820	0.820	0.820	0.820	0.820	19,000
2023-11-09	0.820	0.820	0.820	0.820	0.820	5,325
2023-11-08	0.890	0.890	0.830	0.830	0.830	4,000
2023-11-06	0.880	0.880	0.820	0.850	0.850	29,000
2023-11-01	0.870	0.920	0.860	0.920	0.920	46,000
2023-10-31	0.880	0.880	0.880	0.880	0.880	9,000
2023-10-30	0.880	0.880	0.880	0.880	0.880	20,000
2023-10-27	0.890	0.930	0.880	0.890	0.890	64,000
2023-10-25	0.860	0.950	0.860	0.950	0.950	8,000
2023-10-24	0.900	0.920	0.900	0.900	0.900	1,200
2023-10-20	0.840	0.900	0.840	0.900	0.900	14,000
2023-10-19	0.900	0.900	0.860	0.880	0.880	52,000
2023-10-17	0.900	0.970	0.890	0.970	0.970	27,000
2023-10-16	0.920	0.960	0.900	0.950	0.950	88,000
2023-10-13	0.950	0.970	0.930	0.970	0.970	24,000
2023-10-12	0.970	0.970	0.970	0.970	0.970	22,000
2023-10-11	0.970	0.970	0.970	0.970	0.970	8,000
2023-10-10	1.020	1.020	0.970	0.970	0.970	59,000
2023-10-09	1.100	1.100	1.050	1.050	1.050	4,000
2023-10-06	1.020	1.020	1.000	1.020	1.020	30,000
2023-10-05	1.000	1.050	1.000	1.040	1.040	128,400
2023-10-04	1.020	1.080	1.020	1.080	1.080	26,000

← NewerPage 11 of 18 · 1,062 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.