Lippo China Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.840	0.840	0.830	0.840	0.840	30,000
2026-01-21	0.850	0.870	0.830	0.840	0.840	143,000
2026-01-20	0.850	0.850	0.840	0.850	0.850	36,000
2026-01-19	0.840	0.870	0.830	0.860	0.860	36,000
2026-01-16	0.820	0.840	0.810	0.840	0.840	18,000
2026-01-15	0.810	0.820	0.800	0.820	0.820	10,000
2026-01-14	0.830	0.840	0.810	0.820	0.820	30,000
2026-01-13	0.840	0.860	0.810	0.810	0.810	52,000
2026-01-12	0.810	0.830	0.810	0.810	0.810	20,000
2026-01-09	0.800	0.800	0.800	0.800	0.800	0
2026-01-08	0.810	0.810	0.790	0.800	0.800	92,000
2026-01-07	0.790	0.830	0.790	0.810	0.810	31,400
2026-01-06	0.810	0.810	0.790	0.800	0.800	22,800
2026-01-05	0.800	0.800	0.780	0.790	0.790	105,000
2026-01-02	0.790	0.820	0.780	0.820	0.820	52,000
2025-12-31	0.810	0.810	0.810	0.810	0.810	0
2025-12-30	0.790	0.810	0.790	0.810	0.810	11,200
2025-12-29	0.790	0.820	0.790	0.820	0.820	42,000
2025-12-24	0.790	0.810	0.790	0.810	0.810	14,200
2025-12-23	0.820	0.820	0.820	0.820	0.820	0
2025-12-22	0.820	0.820	0.820	0.820	0.820	0
2025-12-19	0.820	0.820	0.820	0.820	0.820	0
2025-12-18	0.780	0.820	0.780	0.820	0.820	152,000
2025-12-17	0.840	0.840	0.840	0.840	0.840	0
2025-12-16	0.810	0.840	0.800	0.840	0.840	35,000
2025-12-15	0.820	0.870	0.790	0.810	0.810	74,800
2025-12-12	0.810	0.810	0.800	0.800	0.800	20,000
2025-12-11	0.800	0.800	0.800	0.800	0.800	0
2025-12-10	0.810	0.840	0.800	0.800	0.800	80,000
2025-12-09	0.800	0.800	0.800	0.800	0.800	0
2025-12-08	0.780	0.800	0.780	0.800	0.800	3,600
2025-12-05	0.810	0.810	0.810	0.810	0.810	0
2025-12-04	0.780	0.810	0.780	0.810	0.810	12,000
2025-12-03	0.810	0.810	0.810	0.810	0.810	0
2025-12-02	0.780	0.810	0.780	0.810	0.810	22,000
2025-12-01	0.810	0.810	0.810	0.810	0.810	0
2025-11-28	0.810	0.810	0.810	0.810	0.810	10,000
2025-11-27	0.800	0.800	0.780	0.800	0.800	18,807
2025-11-26	0.770	0.800	0.770	0.800	0.800	60,000
2025-11-25	0.790	0.790	0.790	0.790	0.790	0
2025-11-24	0.760	0.790	0.760	0.790	0.790	34,800
2025-11-21	0.800	0.800	0.760	0.790	0.790	138,000
2025-11-20	0.810	0.810	0.760	0.790	0.790	8,000
2025-11-19	0.740	0.800	0.740	0.790	0.790	170,000
2025-11-18	0.770	0.770	0.760	0.770	0.770	38,000
2025-11-17	0.770	0.770	0.760	0.770	0.770	25,800
2025-11-14	0.770	0.770	0.770	0.770	0.770	0
2025-11-13	0.770	0.770	0.760	0.770	0.770	22,650
2025-11-12	0.750	0.770	0.750	0.770	0.770	19,000
2025-11-11	0.760	0.760	0.760	0.760	0.760	10,000
2025-11-10	0.780	0.780	0.780	0.780	0.780	0
2025-11-07	0.780	0.780	0.780	0.780	0.780	19,375
2025-11-06	0.820	0.820	0.820	0.820	0.820	30,000
2025-11-05	0.760	0.760	0.760	0.760	0.760	92,400
2025-11-04	0.750	0.750	0.750	0.750	0.750	4,000
2025-11-03	0.750	0.750	0.750	0.750	0.750	0
2025-10-31	0.750	0.750	0.750	0.750	0.750	0
2025-10-30	0.750	0.750	0.750	0.750	0.750	2,000
2025-10-28	0.780	0.830	0.770	0.780	0.780	31,001
2025-10-27	0.790	0.790	0.790	0.790	0.790	0

← NewerPage 4 of 5 · 245 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.