Lippo China Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.780	0.780	0.760	0.770	0.770	61,800
2025-05-06	0.770	0.770	0.770	0.770	0.770	34,000
2025-05-02	0.780	0.780	0.780	0.780	0.780	0
2025-04-29	0.830	0.850	0.780	0.780	0.780	6,000
2025-04-28	0.770	0.770	0.770	0.770	0.770	6,000
2025-04-24	0.780	0.780	0.780	0.780	0.780	20,000
2025-04-23	0.790	0.790	0.790	0.790	0.790	10,000
2025-04-16	0.790	0.790	0.770	0.770	0.770	22,000
2025-04-10	0.750	0.770	0.750	0.770	0.770	77,800
2025-04-08	0.770	0.770	0.750	0.770	0.770	5,000
2025-04-03	0.880	0.880	0.860	0.880	0.880	9,000
2025-04-01	0.940	0.940	0.940	0.940	0.940	116,000
2025-03-31	0.920	1.020	0.870	0.990	0.990	3,908,000
2025-03-28	0.870	0.930	0.860	0.930	0.930	273,000
2025-03-27	0.930	0.930	0.870	0.910	0.910	248,577
2025-03-26	0.930	0.930	0.910	0.920	0.920	112,000
2025-03-25	0.910	0.930	0.910	0.930	0.930	48,000
2025-03-24	0.930	0.940	0.890	0.930	0.930	276,000
2025-03-21	0.930	0.940	0.910	0.930	0.930	119,000
2025-03-20	0.910	0.940	0.900	0.930	0.930	99,400
2025-03-19	0.910	0.940	0.910	0.930	0.930	62,000
2025-03-18	0.910	0.940	0.900	0.930	0.930	131,800
2025-03-17	0.930	0.940	0.930	0.930	0.930	20,000
2025-03-14	0.910	0.930	0.910	0.930	0.930	120,000
2025-03-13	0.920	0.950	0.920	0.920	0.920	139,200
2025-03-12	0.900	0.920	0.900	0.920	0.920	174,035
2025-03-11	0.900	0.930	0.890	0.920	0.920	139,000
2025-03-10	0.920	0.930	0.920	0.930	0.930	108,000
2025-03-07	0.890	0.930	0.860	0.930	0.930	283,600
2025-03-06	0.910	0.910	0.900	0.900	0.900	96,400
2025-03-05	0.920	0.930	0.910	0.930	0.930	30,000
2025-03-04	0.880	0.940	0.880	0.920	0.920	84,000
2025-03-03	0.900	0.950	0.880	0.910	0.910	195,000
2025-02-28	0.930	0.940	0.890	0.910	0.910	74,000
2025-02-27	0.930	0.940	0.930	0.930	0.930	16,000
2025-02-26	0.890	0.930	0.870	0.910	0.910	246,036
2025-02-25	0.810	0.890	0.810	0.890	0.890	421,000
2025-02-24	0.820	0.820	0.820	0.820	0.820	70,000
2025-02-21	0.790	0.820	0.790	0.820	0.820	599,000
2025-02-20	0.780	0.780	0.780	0.780	0.780	79,000
2025-02-19	0.770	0.780	0.770	0.780	0.780	3,600
2025-02-18	0.790	0.800	0.790	0.800	0.800	142,400
2025-02-17	0.780	0.800	0.760	0.800	0.800	281,600
2025-02-14	0.800	0.800	0.780	0.780	0.780	116,000
2025-02-13	0.760	0.800	0.760	0.800	0.800	448,822
2025-02-12	0.760	0.780	0.760	0.780	0.780	101,000
2025-02-11	0.750	0.770	0.750	0.770	0.770	272,000
2025-02-10	0.760	0.760	0.760	0.760	0.760	98,700
2025-02-07	0.750	0.770	0.750	0.760	0.760	256,000
2025-02-06	0.740	0.760	0.740	0.750	0.750	133,000
2025-02-04	0.730	0.760	0.730	0.760	0.760	314,000
2025-02-03	0.720	0.750	0.720	0.750	0.750	30,000
2025-01-27	0.720	0.740	0.720	0.740	0.740	8,000
2025-01-24	0.730	0.740	0.730	0.740	0.740	11,150
2025-01-23	0.720	0.750	0.720	0.750	0.750	22,000
2025-01-22	0.700	0.740	0.700	0.740	0.740	332,000
2025-01-21	0.720	0.720	0.720	0.720	0.720	16,000
2025-01-20	0.710	0.710	0.710	0.710	0.710	12,000
2025-01-13	0.720	0.720	0.720	0.720	0.720	60,000
2025-01-10	0.760	0.760	0.720	0.750	0.750	6,200

← NewerPage 7 of 18 · 1,063 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.