Lippo China Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.740	0.770	0.740	0.750	0.750	50,000
2025-07-30	0.750	0.760	0.740	0.740	0.740	133,000
2025-07-29	0.760	0.760	0.760	0.760	0.760	28,000
2025-07-28	0.720	0.750	0.720	0.750	0.750	163,600
2025-07-25	0.710	0.720	0.700	0.720	0.720	121,000
2025-07-24	0.720	0.720	0.710	0.720	0.720	94,400
2025-07-23	0.740	0.740	0.740	0.740	0.740	179,600
2025-07-22	0.740	0.750	0.730	0.730	0.730	148,000
2025-07-21	0.710	0.730	0.710	0.730	0.730	144,000
2025-07-18	0.730	0.730	0.700	0.710	0.710	238,000
2025-07-17	0.710	0.710	0.710	0.710	0.710	0
2025-07-16	0.710	0.710	0.710	0.710	0.710	74,600
2025-07-15	0.710	0.710	0.710	0.710	0.710	15,000
2025-07-14	0.710	0.710	0.710	0.710	0.710	20,696
2025-07-11	0.710	0.710	0.710	0.710	0.710	40,000
2025-07-10	0.710	0.710	0.700	0.710	0.710	67,000
2025-07-09	0.710	0.710	0.700	0.700	0.700	76,400
2025-07-08	0.710	0.710	0.700	0.700	0.700	20,000
2025-07-07	0.690	0.710	0.690	0.710	0.710	183,000
2025-07-04	0.700	0.700	0.700	0.700	0.700	10,000
2025-07-03	0.710	0.710	0.710	0.710	0.710	12,000
2025-07-02	0.710	0.720	0.710	0.720	0.720	153,000
2025-06-30	0.710	0.710	0.710	0.710	0.710	29,000
2025-06-27	0.710	0.720	0.700	0.710	0.710	142,000
2025-06-26	0.710	0.720	0.700	0.700	0.700	120,000
2025-06-25	0.700	0.710	0.700	0.710	0.710	72,000
2025-06-24	0.690	0.690	0.690	0.690	0.690	29,200
2025-06-23	0.700	0.700	0.690	0.690	0.690	64,450
2025-06-20	0.710	0.710	0.700	0.700	0.700	14,000
2025-06-19	0.700	0.710	0.700	0.710	0.710	16,000
2025-06-18	0.710	0.720	0.710	0.710	0.710	128,000
2025-06-17	0.720	0.720	0.710	0.720	0.720	58,800
2025-06-16	0.720	0.720	0.710	0.710	0.710	58,000
2025-06-13	0.720	0.730	0.710	0.730	0.730	130,000
2025-06-12	0.720	0.730	0.720	0.730	0.730	43,366
2025-06-11	0.740	0.740	0.720	0.730	0.730	28,000
2025-06-10	0.740	0.740	0.730	0.730	0.730	65,000
2025-06-09	0.750	0.750	0.730	0.730	0.730	10,800
2025-06-06	0.740	0.750	0.730	0.750	0.750	82,200
2025-06-05	0.750	0.750	0.720	0.720	0.720	202,000
2025-06-04	0.750	0.750	0.750	0.750	0.750	0
2025-06-03	0.760	0.760	0.750	0.750	0.750	74,400
2025-06-02	0.760	0.760	0.750	0.760	0.760	216,000
2025-05-30	0.800	0.800	0.780	0.780	0.780	44,001
2025-05-29	0.810	0.830	0.800	0.800	0.800	152,000
2025-05-28	0.820	0.820	0.820	0.820	0.820	0
2025-05-27	0.820	0.820	0.820	0.820	0.820	0
2025-05-26	0.820	0.820	0.820	0.820	0.820	0
2025-05-23	0.820	0.820	0.820	0.820	0.820	0
2025-05-22	0.820	0.820	0.820	0.820	0.820	0
2025-05-21	0.820	0.820	0.820	0.820	0.820	0
2025-05-20	0.820	0.820	0.820	0.820	0.820	0
2025-05-19	0.820	0.820	0.820	0.820	0.820	0
2025-05-16	0.800	0.820	0.790	0.820	0.820	42,800
2025-05-15	0.790	0.790	0.790	0.790	0.790	0
2025-05-14	0.790	0.790	0.790	0.790	0.790	7,000
2025-05-13	0.800	0.800	0.780	0.780	0.780	42,000
2025-05-12	0.780	0.780	0.780	0.780	0.780	4,000
2025-05-09	0.770	0.770	0.770	0.770	0.770	16,200
2025-05-08	0.770	0.770	0.770	0.770	0.770	0

← NewerPage 6 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.