Lippo China Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	1.170	1.200	1.010	1.090	1.090	228,000
2023-09-29	1.100	1.230	1.090	1.210	1.210	3,755,800
2023-09-28	1.010	1.100	0.980	1.080	1.080	2,021,800
2023-09-27	0.950	1.030	0.950	0.990	0.990	1,850,017
2023-09-26	0.900	0.970	0.900	0.960	0.960	414,000
2023-09-25	0.850	0.900	0.820	0.890	0.890	513,800
2023-09-22	0.840	0.850	0.810	0.820	0.820	341,000
2023-09-21	0.820	0.830	0.770	0.800	0.800	544,600
2023-09-20	0.760	0.840	0.760	0.790	0.790	365,600
2023-09-19	0.720	0.770	0.720	0.770	0.770	166,000
2023-09-18	0.790	0.790	0.700	0.770	0.770	254,000
2023-09-15	0.750	0.770	0.750	0.770	0.770	28,000
2023-09-13	0.750	0.750	0.720	0.750	0.750	112,000
2023-09-12	0.750	0.750	0.720	0.750	0.750	126,000
2023-09-11	0.720	0.780	0.720	0.780	0.780	181,000
2023-09-07	0.720	0.770	0.720	0.740	0.740	29,000
2023-09-06	0.740	0.740	0.710	0.710	0.710	16,000
2023-09-05	0.750	0.800	0.720	0.720	0.720	14,000
2023-09-04	0.720	0.740	0.680	0.740	0.740	176,000
2023-08-30	0.730	0.760	0.700	0.760	0.760	78,000
2023-08-29	0.750	0.780	0.720	0.760	0.760	305,000
2023-08-25	0.740	0.750	0.740	0.750	0.750	24,000
2023-08-23	0.740	0.760	0.740	0.740	0.740	115,000
2023-08-22	0.710	0.750	0.710	0.740	0.740	80,000
2023-08-21	0.710	0.710	0.700	0.700	0.700	126,000
2023-08-18	0.690	0.750	0.690	0.730	0.730	163,600
2023-08-17	0.620	0.730	0.620	0.730	0.730	26,000
2023-08-16	0.640	0.640	0.640	0.640	0.640	43,000
2023-08-15	0.610	0.630	0.600	0.630	0.630	54,000
2023-08-14	0.620	0.620	0.610	0.610	0.610	36,800
2023-08-11	0.630	0.630	0.620	0.630	0.630	26,000
2023-08-09	0.630	0.640	0.630	0.640	0.640	154,000
2023-08-04	0.640	0.650	0.640	0.650	0.650	51,000
2023-08-03	0.650	0.650	0.630	0.640	0.640	14,000
2023-08-02	0.640	0.670	0.640	0.670	0.670	13,000
2023-08-01	0.650	0.660	0.650	0.660	0.660	74,000
2023-07-31	0.650	0.670	0.650	0.660	0.660	158,000
2023-07-28	0.680	0.680	0.680	0.680	0.680	12,000
2023-07-27	0.650	0.680	0.650	0.680	0.680	397,000
2023-07-26	0.650	0.650	0.650	0.650	0.650	4,000
2023-07-25	0.640	0.660	0.640	0.660	0.660	148,800
2023-07-21	0.680	0.680	0.660	0.660	0.660	30,000
2023-07-20	0.690	0.700	0.690	0.700	0.700	40,000
2023-07-18	0.660	0.680	0.650	0.680	0.680	246,000
2023-07-14	0.680	0.690	0.660	0.660	0.660	112,200
2023-07-13	0.700	0.700	0.690	0.690	0.690	61,000
2023-07-12	0.680	0.700	0.680	0.700	0.700	266,000
2023-07-10	0.710	0.710	0.700	0.710	0.710	18,200
2023-07-06	0.730	0.730	0.690	0.700	0.700	13,800
2023-07-05	0.720	0.740	0.700	0.720	0.720	1,000
2023-07-04	0.720	0.720	0.700	0.720	0.720	8,000
2023-07-03	0.690	0.710	0.680	0.710	0.710	28,400
2023-06-30	0.730	0.730	0.700	0.730	0.730	49,000
2023-06-29	0.700	0.700	0.700	0.700	0.700	107,000
2023-06-28	0.730	0.730	0.720	0.720	0.720	230,000
2023-06-27	0.720	0.760	0.720	0.760	0.760	28,200
2023-06-26	0.740	0.760	0.700	0.720	0.720	96,000
2023-06-23	0.750	0.800	0.740	0.790	0.790	13,600
2023-06-21	0.750	0.840	0.720	0.840	0.840	15,600
2023-06-20	0.800	0.860	0.750	0.840	0.840	244,600

← NewerPage 12 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.