Lippo China Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-19	0.720	0.730	0.700	0.730	0.730	314,000
2024-09-17	0.700	0.730	0.700	0.730	0.730	150,000
2024-09-16	0.690	0.720	0.680	0.720	0.720	286,000
2024-09-13	0.700	0.730	0.680	0.730	0.730	406,000
2024-09-12	0.700	0.700	0.680	0.700	0.700	152,000
2024-09-11	0.690	0.730	0.680	0.710	0.710	202,800
2024-09-10	0.660	0.690	0.650	0.690	0.690	41,000
2024-09-09	0.660	0.680	0.640	0.680	0.680	314,000
2024-09-05	0.670	0.690	0.670	0.690	0.690	59,800
2024-09-04	0.700	0.720	0.670	0.670	0.670	276,200
2024-08-30	0.680	0.700	0.660	0.700	0.700	300,139
2024-08-29	0.720	0.720	0.690	0.710	0.710	30,000
2024-08-28	0.720	0.720	0.700	0.700	0.700	44,000
2024-08-27	0.680	0.740	0.680	0.720	0.720	666,000
2024-08-26	0.640	0.680	0.530	0.680	0.680	176,000
2024-08-21	0.640	0.640	0.630	0.640	0.640	128,000
2024-08-20	0.650	0.660	0.640	0.660	0.660	14,000
2024-08-19	0.640	0.650	0.640	0.650	0.650	194,000
2024-08-15	0.690	0.690	0.650	0.650	0.650	253,000
2024-08-14	0.670	0.670	0.660	0.660	0.660	24,000
2024-08-13	0.660	0.670	0.660	0.670	0.670	14,600
2024-08-12	0.660	0.690	0.660	0.690	0.690	8,400
2024-08-09	0.700	0.700	0.670	0.680	0.680	142,000
2024-08-07	0.690	0.690	0.690	0.690	0.690	276,000
2024-08-06	0.690	0.720	0.690	0.710	0.710	178,000
2024-08-02	0.670	0.680	0.660	0.680	0.680	106,000
2024-08-01	0.680	0.700	0.660	0.700	0.700	135,000
2024-07-29	0.680	0.700	0.640	0.700	0.700	290,000
2024-07-23	0.670	0.710	0.670	0.710	0.710	16,000
2024-07-18	0.700	0.700	0.670	0.690	0.690	232,000
2024-07-17	0.700	0.710	0.700	0.700	0.700	130,138
2024-07-16	0.700	0.730	0.700	0.730	0.730	53,000
2024-07-15	0.720	0.730	0.720	0.720	0.720	56,000
2024-07-12	0.710	0.730	0.690	0.710	0.710	35,600
2024-07-11	0.690	0.700	0.690	0.700	0.700	192,041
2024-07-10	0.710	0.720	0.690	0.720	0.720	84,000
2024-07-09	0.690	0.710	0.690	0.690	0.690	6,400
2024-07-08	0.690	0.690	0.690	0.690	0.690	83,000
2024-07-05	0.690	0.690	0.690	0.690	0.690	59,000
2024-07-03	0.670	0.700	0.670	0.700	0.700	13,000
2024-07-02	0.710	0.710	0.680	0.680	0.680	47,000
2024-06-27	0.690	0.690	0.690	0.690	0.690	10,000
2024-06-25	0.700	0.700	0.690	0.690	0.690	22,800
2024-06-24	0.700	0.710	0.700	0.710	0.710	47,000
2024-06-21	0.710	0.710	0.710	0.710	0.710	3,000
2024-06-20	0.690	0.690	0.690	0.690	0.690	8,000
2024-06-18	0.700	0.710	0.700	0.700	0.700	352,000
2024-06-14	0.690	0.690	0.690	0.690	0.690	2,000
2024-06-12	0.700	0.700	0.690	0.700	0.700	101,000
2024-06-11	0.700	0.700	0.690	0.690	0.690	110,000
2024-06-07	0.710	0.710	0.700	0.710	0.710	68,000
2024-06-05	0.720	0.720	0.720	0.720	0.720	20,000
2024-06-04	0.710	0.710	0.710	0.710	0.710	18,000
2024-06-03	0.710	0.720	0.710	0.720	0.720	40,000
2024-05-30	0.720	0.720	0.700	0.700	0.700	106,000
2024-05-29	0.720	0.720	0.720	0.720	0.720	248,000
2024-05-28	0.700	0.700	0.700	0.700	0.700	5,200
2024-05-27	0.710	0.710	0.700	0.700	0.700	104,000
2024-05-23	0.710	0.730	0.710	0.730	0.730	45,000
2024-05-22	0.730	0.740	0.710	0.710	0.710	184,200

← NewerPage 9 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.