Lippo China Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.000	1.050	1.000	1.050	1.050	8,000
2026-04-23	1.050	1.050	1.050	1.050	1.050	0
2026-04-22	1.060	1.060	1.010	1.050	1.050	46,000
2026-04-21	1.040	1.040	1.040	1.040	1.040	0
2026-04-20	1.010	1.060	0.980	1.060	1.060	56,000
2026-04-17	1.060	1.060	1.060	1.060	1.060	0
2026-04-16	1.050	1.130	1.050	1.060	1.060	130,800
2026-04-15	1.030	1.030	1.020	1.030	1.030	24,000
2026-04-14	1.000	1.120	1.000	1.070	1.070	78,000
2026-04-13	1.000	1.060	0.980	1.040	1.040	47,200
2026-04-10	0.980	1.090	0.980	1.050	1.050	186,000
2026-04-09	0.980	0.980	0.950	0.980	0.980	2,000
2026-04-08	0.980	1.000	0.970	1.000	1.000	28,000
2026-04-02	1.100	1.100	1.000	1.020	1.020	0
2026-04-01	1.100	1.100	1.000	1.020	1.020	167,600
2026-03-31	1.000	1.130	0.960	1.130	1.130	7,541,000
2026-03-30	0.990	1.000	0.970	1.000	1.000	277,000
2026-03-27	0.990	1.000	0.980	1.000	1.000	108,001
2026-03-26	0.990	0.990	0.970	0.990	0.990	121,000
2026-03-25	0.980	1.060	0.980	1.000	1.000	1,299,000
2026-03-24	0.950	0.990	0.950	0.980	0.980	170,000
2026-03-23	0.950	0.970	0.940	0.950	0.950	388,000
2026-03-20	0.950	0.970	0.950	0.960	0.960	94,000
2026-03-19	0.950	0.970	0.950	0.970	0.970	14,800
2026-03-18	0.960	0.970	0.950	0.960	0.960	14,000
2026-03-17	0.970	0.980	0.940	0.960	0.960	28,000
2026-03-16	0.970	0.980	0.950	0.950	0.950	29,730
2026-03-13	0.970	0.970	0.950	0.970	0.970	12,000
2026-03-12	0.950	0.960	0.950	0.950	0.950	242,000
2026-03-11	0.960	0.970	0.950	0.970	0.970	12,000
2026-03-10	0.970	0.970	0.940	0.960	0.960	32,000
2026-03-09	0.950	0.970	0.940	0.950	0.950	95,000
2026-03-06	0.970	0.970	0.950	0.970	0.970	100,000
2026-03-05	0.950	0.980	0.950	0.960	0.960	66,000
2026-03-04	0.950	0.970	0.940	0.970	0.970	103,800
2026-03-03	0.990	0.990	0.940	0.970	0.970	141,000
2026-03-02	0.920	0.990	0.920	0.970	0.970	163,200
2026-02-27	0.930	0.940	0.910	0.940	0.940	118,400
2026-02-26	0.930	0.960	0.930	0.940	0.940	39,000
2026-02-25	0.910	0.940	0.910	0.940	0.940	12,000
2026-02-24	0.940	0.960	0.900	0.940	0.940	67,600
2026-02-23	0.900	0.950	0.900	0.940	0.940	84,400
2026-02-20	0.920	0.960	0.900	0.920	0.920	1,000
2026-02-16	0.920	0.940	0.920	0.920	0.920	10,000
2026-02-13	0.890	0.920	0.890	0.920	0.920	13,600
2026-02-12	0.920	0.920	0.920	0.920	0.920	0
2026-02-11	0.900	0.920	0.900	0.920	0.920	18,000
2026-02-10	0.890	0.920	0.890	0.900	0.900	29,000
2026-02-09	0.960	0.960	0.890	0.890	0.890	31,000
2026-02-06	0.910	0.920	0.880	0.910	0.910	600
2026-02-05	0.910	0.910	0.910	0.910	0.910	0
2026-02-04	0.910	0.910	0.910	0.910	0.910	0
2026-02-03	0.870	0.910	0.860	0.910	0.910	28,610
2026-02-02	0.880	0.900	0.880	0.900	0.900	15,000
2026-01-30	0.870	0.880	0.850	0.880	0.880	18,000
2026-01-29	0.910	0.910	0.880	0.880	0.880	15,600
2026-01-28	0.880	0.920	0.870	0.880	0.880	112,000
2026-01-27	0.860	0.860	0.860	0.860	0.860	22,900
2026-01-26	0.880	0.880	0.850	0.860	0.860	59,000
2026-01-23	0.830	0.860	0.830	0.860	0.860	99,000

← NewerPage 3 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.