Lippo China Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	0.790	0.790	0.790	0.790	0.790	121,000
2025-10-23	0.800	0.810	0.780	0.790	0.790	121,000
2025-10-22	0.820	0.820	0.810	0.810	0.810	80,000
2025-10-21	0.840	0.850	0.820	0.850	0.850	207,000
2025-10-20	0.840	0.840	0.840	0.840	0.840	0
2025-10-17	0.850	0.850	0.830	0.840	0.840	10,000
2025-10-16	0.840	0.840	0.830	0.840	0.840	23,380
2025-10-15	0.840	0.860	0.830	0.860	0.860	37,000
2025-10-14	0.850	0.860	0.830	0.850	0.850	40,400
2025-10-13	0.840	0.880	0.840	0.870	0.870	119,960
2025-10-10	0.880	0.880	0.870	0.870	0.870	68,000
2025-10-09	0.850	0.860	0.840	0.860	0.860	172,200
2025-10-08	0.880	0.880	0.860	0.860	0.860	174,000
2025-10-06	0.910	0.920	0.890	0.910	0.910	154,750
2025-10-03	0.900	0.940	0.900	0.940	0.940	16,000
2025-10-02	0.940	1.000	0.920	0.930	0.930	347,600
2025-09-30	0.890	1.130	0.850	1.050	1.050	6,179,000
2025-09-29	0.840	0.880	0.820	0.870	0.870	717,000
2025-09-26	0.840	0.880	0.840	0.840	0.840	360,000
2025-09-25	0.840	0.840	0.840	0.840	0.840	90,000
2025-09-24	0.830	0.840	0.830	0.840	0.840	54,000
2025-09-23	0.840	0.840	0.820	0.840	0.840	205,200
2025-09-22	0.840	0.840	0.830	0.840	0.840	62,000
2025-09-19	0.840	0.840	0.830	0.840	0.840	100,000
2025-09-18	0.830	0.840	0.830	0.840	0.840	151,000
2025-09-17	0.830	0.840	0.830	0.840	0.840	202,000
2025-09-16	0.840	0.840	0.820	0.840	0.840	69,600
2025-09-15	0.830	0.840	0.830	0.840	0.840	69,000
2025-09-12	0.840	0.840	0.820	0.840	0.840	510,000
2025-09-11	0.840	0.850	0.830	0.840	0.840	92,200
2025-09-10	0.820	0.840	0.820	0.840	0.840	109,000
2025-09-09	0.820	0.840	0.820	0.840	0.840	228,000
2025-09-08	0.830	0.840	0.820	0.830	0.830	553,400
2025-09-05	0.810	0.830	0.810	0.830	0.830	202,000
2025-09-04	0.800	0.820	0.790	0.820	0.820	203,000
2025-09-03	0.790	0.810	0.780	0.810	0.810	387,000
2025-09-02	0.760	0.800	0.760	0.800	0.800	124,800
2025-09-01	0.740	0.760	0.740	0.740	0.740	11,000
2025-08-29	0.750	0.760	0.740	0.760	0.760	90,400
2025-08-28	0.770	0.770	0.750	0.750	0.750	298,000
2025-08-27	0.760	0.790	0.760	0.770	0.770	252,200
2025-08-26	0.790	0.840	0.770	0.770	0.770	42,000
2025-08-25	0.790	0.790	0.750	0.760	0.760	102,000
2025-08-22	0.800	0.820	0.740	0.790	0.790	120,800
2025-08-21	0.750	0.870	0.750	0.800	0.800	1,528,000
2025-08-20	0.730	0.730	0.710	0.710	0.710	16,000
2025-08-19	0.710	0.720	0.710	0.720	0.720	134,000
2025-08-18	0.700	0.730	0.700	0.720	0.720	362,000
2025-08-15	0.710	0.710	0.700	0.700	0.700	237,139
2025-08-14	0.710	0.710	0.710	0.710	0.710	13,000
2025-08-13	0.710	0.720	0.710	0.710	0.710	39,000
2025-08-12	0.700	0.710	0.700	0.700	0.700	204,000
2025-08-11	0.700	0.710	0.700	0.710	0.710	56,800
2025-08-08	0.710	0.710	0.710	0.710	0.710	400
2025-08-07	0.710	0.710	0.700	0.710	0.710	228,000
2025-08-06	0.710	0.720	0.710	0.710	0.710	12,000
2025-08-05	0.710	0.720	0.710	0.720	0.720	73,000
2025-08-04	0.730	0.730	0.660	0.710	0.710	3,318,200
2025-08-01	0.780	0.780	0.730	0.730	0.730	278,000
2025-07-31	0.740	0.770	0.740	0.750	0.750	50,000

← NewerPage 5 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.