Lippo China Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-09	0.740	0.740	0.740	0.740	0.740	2,000
2025-01-08	0.740	0.740	0.740	0.740	0.740	12,000
2025-01-07	0.750	0.760	0.750	0.760	0.760	36,800
2025-01-06	0.740	0.780	0.740	0.780	0.780	34,000
2025-01-03	0.730	0.770	0.730	0.770	0.770	63,000
2025-01-02	0.740	0.740	0.730	0.730	0.730	12,000
2024-12-31	0.740	0.740	0.740	0.740	0.740	2,000
2024-12-30	0.700	0.800	0.700	0.730	0.730	72,800
2024-12-27	0.710	0.710	0.680	0.700	0.700	8,000
2024-12-24	0.680	0.710	0.680	0.710	0.710	48,400
2024-12-23	0.700	0.700	0.670	0.700	0.700	89,000
2024-12-20	0.690	0.690	0.670	0.690	0.690	31,000
2024-12-19	0.670	0.670	0.670	0.670	0.670	46,600
2024-12-18	0.660	0.660	0.660	0.660	0.660	36,000
2024-12-17	0.660	0.680	0.660	0.680	0.680	54,000
2024-12-16	0.660	0.660	0.660	0.660	0.660	12,000
2024-12-13	0.680	0.680	0.670	0.670	0.670	89,500
2024-12-12	0.680	0.690	0.670	0.690	0.690	139,000
2024-12-11	0.690	0.690	0.690	0.690	0.690	86,000
2024-12-10	0.690	0.700	0.690	0.700	0.700	128,000
2024-12-09	0.710	0.710	0.710	0.710	0.710	3,000
2024-12-05	0.690	0.690	0.690	0.690	0.690	12,000
2024-12-04	0.690	0.720	0.690	0.710	0.710	120,000
2024-12-03	0.700	0.700	0.700	0.700	0.700	5,000
2024-11-28	0.690	0.690	0.690	0.690	0.690	12,000
2024-11-27	0.690	0.700	0.690	0.700	0.700	8,200
2024-11-25	0.690	0.710	0.690	0.710	0.710	25,000
2024-11-22	0.690	0.710	0.690	0.690	0.690	18,800
2024-11-19	0.740	0.740	0.740	0.740	0.740	14,000
2024-11-18	0.700	0.700	0.700	0.700	0.700	4,000
2024-11-15	0.700	0.700	0.700	0.700	0.700	6,800
2024-11-13	0.710	0.730	0.710	0.720	0.720	56,000
2024-11-12	0.710	0.710	0.710	0.710	0.710	20,000
2024-11-11	0.700	0.700	0.700	0.700	0.700	26,000
2024-11-08	0.720	0.760	0.720	0.720	0.720	1,000
2024-11-07	0.720	0.720	0.720	0.720	0.720	7,000
2024-11-06	0.710	0.710	0.710	0.710	0.710	11,000
2024-11-05	0.730	0.740	0.730	0.740	0.740	30,000
2024-11-04	0.720	0.740	0.710	0.720	0.720	1,000
2024-11-01	0.720	0.720	0.720	0.720	0.720	25,000
2024-10-31	0.750	0.750	0.750	0.750	0.750	8,000
2024-10-28	0.780	0.780	0.740	0.750	0.750	132,224
2024-10-23	0.800	0.810	0.770	0.810	0.810	94,000
2024-10-22	0.840	0.840	0.840	0.840	0.840	11,600
2024-10-21	0.790	0.840	0.780	0.840	0.840	15,000
2024-10-17	0.820	0.830	0.820	0.820	0.820	27,000
2024-10-10	0.830	0.830	0.830	0.830	0.830	52,000
2024-10-09	0.860	0.860	0.830	0.830	0.830	35,000
2024-10-08	0.870	0.890	0.870	0.870	0.870	109,980
2024-10-07	0.870	0.880	0.870	0.870	0.870	87,000
2024-10-04	0.900	0.900	0.870	0.880	0.880	34,000
2024-10-03	0.900	0.900	0.860	0.890	0.890	70,000
2024-10-02	1.000	1.020	0.900	0.970	0.970	104,000
2024-09-30	0.930	1.020	0.850	1.000	1.000	4,364,000
2024-09-27	0.940	0.940	0.880	0.910	0.910	498,000
2024-09-26	0.900	0.940	0.880	0.920	0.920	429,000
2024-09-25	0.870	0.910	0.850	0.890	0.890	491,200
2024-09-24	0.730	0.830	0.730	0.830	0.830	914,800
2024-09-23	0.720	0.780	0.720	0.730	0.730	772,000
2024-09-20	0.730	0.750	0.710	0.730	0.730	462,000

← NewerPage 8 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.