Lippo China Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.000	1.000	0.970	1.000	1.000	1,200
2026-07-22	0.970	1.000	0.970	1.000	1.000	61,200
2026-07-21	1.000	1.000	1.000	1.000	1.000	0
2026-07-20	0.980	1.000	0.970	1.000	1.000	32,400
2026-07-17	0.980	1.010	0.970	1.000	1.000	121,800
2026-07-16	0.980	1.000	0.970	1.000	1.000	13,000
2026-07-15	1.000	1.000	1.000	1.000	1.000	0
2026-07-14	1.000	1.000	1.000	1.000	1.000	0
2026-07-13	0.990	1.010	0.960	1.000	1.000	86,000
2026-07-10	0.960	0.990	0.930	0.990	0.990	76,000
2026-07-09	0.990	0.990	0.990	0.990	0.990	0
2026-07-08	0.970	0.990	0.960	0.990	0.990	9,000
2026-07-07	0.990	0.990	0.990	0.990	0.990	0
2026-07-06	0.990	0.990	0.990	0.990	0.990	0
2026-07-03	0.990	0.990	0.990	0.990	0.990	0
2026-07-02	0.990	0.990	0.990	0.990	0.990	0
2026-06-30	1.000	1.020	0.960	0.990	0.990	20,000
2026-06-29	0.980	0.980	0.970	0.970	0.970	15,000
2026-06-26	0.970	1.030	0.950	1.030	1.030	44,000
2026-06-25	0.960	0.990	0.940	0.980	0.980	38,000
2026-06-24	0.920	0.960	0.920	0.960	0.960	150,000
2026-06-23	0.980	1.000	0.910	0.950	0.950	592,000
2026-06-22	1.000	1.020	0.950	0.960	0.960	197,000
2026-06-18	1.010	1.040	0.950	1.030	1.030	214,000
2026-06-17	0.990	1.050	0.990	1.040	1.040	114,000
2026-06-16	1.010	1.010	1.010	1.010	1.010	0
2026-06-15	1.010	1.010	0.990	1.010	1.010	94,000
2026-06-12	1.030	1.050	1.000	1.020	1.020	88,000
2026-06-11	1.020	1.050	1.010	1.010	1.010	15,600
2026-06-10	1.020	1.030	1.000	1.010	1.010	40,000
2026-06-09	1.020	1.030	1.000	1.010	1.010	90,000
2026-06-08	1.000	1.030	1.000	1.000	1.000	49,400
2026-06-05	1.010	1.020	1.000	1.020	1.020	40,000
2026-06-04	1.020	1.030	1.010	1.020	1.020	28,000
2026-06-03	1.020	1.030	1.010	1.020	1.020	28,000
2026-06-02	1.020	1.020	1.020	1.020	1.020	0
2026-06-01	1.020	1.040	1.010	1.040	1.040	18,000
2026-05-29	1.020	1.030	1.000	1.020	1.020	38,000
2026-05-28	1.020	1.040	1.000	1.000	1.000	61,230
2026-05-27	1.020	1.040	1.000	1.020	1.020	91,800
2026-05-26	1.010	1.040	1.000	1.010	1.010	65,400
2026-05-22	1.010	1.040	1.000	1.020	1.020	65,400
2026-05-21	1.010	1.020	1.000	1.020	1.020	16,200
2026-05-20	1.000	1.030	1.000	1.030	1.030	60,000
2026-05-19	1.040	1.040	1.040	1.040	1.040	0
2026-05-18	1.010	1.040	0.990	1.040	1.040	51,096
2026-05-15	1.030	1.100	1.010	1.050	1.050	32,400
2026-05-14	1.020	1.020	1.020	1.020	1.020	0
2026-05-13	1.010	1.030	1.010	1.020	1.020	60,800
2026-05-12	1.010	1.010	1.010	1.010	1.010	0
2026-05-11	1.000	1.030	1.000	1.010	1.010	14,800
2026-05-08	0.990	1.000	0.990	1.000	1.000	29,000
2026-05-07	1.000	1.010	0.990	1.000	1.000	54,000
2026-05-06	0.990	1.020	0.990	1.000	1.000	72,171
2026-05-05	0.990	1.020	0.990	1.020	1.020	12,000
2026-05-04	0.990	1.040	0.990	1.000	1.000	64,200
2026-04-30	1.040	1.050	0.980	1.020	1.020	28,000
2026-04-29	1.040	1.050	0.980	1.020	1.020	28,000
2026-04-28	1.000	1.000	0.990	1.000	1.000	54,400
2026-04-27	1.010	1.030	1.000	1.030	1.030	34,000

← NewerPage 2 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.