Lippo China Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.190	1.190	1.190	1.190	1.190	0
2026-10-15	1.195	1.230	1.185	1.190	1.190	81,000
2026-10-14	1.190	1.200	1.185	1.185	1.185	134,000
2026-10-13	1.175	1.220	1.175	1.190	1.190	212,000
2026-10-12	1.175	1.175	1.175	1.175	1.175	0
2026-10-09	1.170	1.175	1.160	1.175	1.175	20,200
2026-10-08	1.190	1.195	1.180	1.180	1.180	53,000
2026-10-07	1.210	1.210	1.190	1.190	1.190	34,000
2026-10-06	1.290	1.290	1.235	1.270	1.270	22,000
2026-10-05	1.220	1.295	1.220	1.295	1.295	42,000
2026-10-02	1.355	1.355	1.200	1.260	1.260	222,000
2026-09-30	1.230	1.365	1.195	1.350	1.350	3,775,400
2026-09-29	1.155	1.210	1.150	1.205	1.205	511,000
2026-09-28	1.125	1.190	1.125	1.165	1.165	129,400
2026-09-25	1.120	1.175	1.120	1.175	1.175	105,400
2026-09-24	1.120	1.180	1.120	1.180	1.180	42,400
2026-09-23	1.130	1.130	1.120	1.120	1.120	4,000
2026-09-22	1.100	1.100	1.070	1.100	1.100	30,000
2026-09-21	1.090	1.100	1.070	1.070	1.070	161,000
2026-09-18	1.050	1.090	1.015	1.090	1.090	102,747
2026-09-17	1.080	1.080	1.050	1.050	1.050	32,000
2026-09-16	1.050	1.080	1.020	1.050	1.050	47,000
2026-09-15	1.000	1.050	1.000	1.050	1.050	92,800
2026-09-14	1.010	1.035	0.995	1.035	1.035	54,200
2026-09-11	0.995	1.000	0.990	0.990	0.990	66,000
2026-09-10	1.005	1.010	0.995	0.995	0.995	12,000
2026-09-09	0.995	0.995	0.990	0.990	0.990	97,995
2026-09-08	1.000	1.000	0.995	0.995	0.995	10,000
2026-09-07	1.010	1.015	0.990	1.010	1.010	18,000
2026-09-04	1.015	1.015	0.995	0.995	0.995	118,000
2026-09-03	1.000	1.050	1.000	1.050	1.050	88,800
2026-09-02	1.000	1.010	0.995	1.010	1.010	22,000
2026-09-01	1.005	1.020	0.995	0.995	0.995	59,600
2026-08-31	0.995	1.000	0.990	1.000	1.000	188,000
2026-08-28	1.000	1.030	0.990	0.990	0.990	14,000
2026-08-27	1.000	1.030	0.990	0.990	0.990	14,000
2026-08-26	1.010	1.025	1.000	1.000	1.000	243,000
2026-08-25	1.000	1.010	0.990	1.010	1.010	16,000
2026-08-24	0.990	1.000	0.990	1.000	1.000	24,000
2026-08-21	0.985	1.010	0.985	0.990	0.990	187,000
2026-08-20	0.990	0.995	0.970	0.980	0.980	49,000
2026-08-19	0.990	0.990	0.975	0.975	0.975	50,000
2026-08-18	0.985	0.990	0.980	0.980	0.980	800
2026-08-17	0.980	0.990	0.980	0.980	0.980	800
2026-08-14	0.985	0.990	0.980	0.980	0.980	24,000
2026-08-13	0.980	0.980	0.930	0.980	0.980	275,000
2026-08-12	0.980	0.990	0.980	0.990	0.990	24,000
2026-08-11	1.000	1.000	0.990	0.990	0.990	12,000
2026-08-10	0.990	1.010	0.990	1.010	1.010	224,000
2026-08-07	0.975	0.975	0.975	0.975	0.975	8,000
2026-08-06	0.980	1.000	0.945	0.995	0.995	146,000
2026-08-05	0.980	1.000	0.945	1.000	1.000	146,000
2026-08-04	0.990	0.995	0.980	0.995	0.995	32,000
2026-08-03	0.975	0.975	0.970	0.970	0.970	12,000
2026-07-31	0.990	1.000	0.990	1.000	1.000	164,800
2026-07-30	0.970	0.980	0.970	0.970	0.970	18,400
2026-07-29	0.980	0.980	0.980	0.980	0.980	6,000
2026-07-28	0.980	0.980	0.980	0.980	0.980	12,000
2026-07-27	1.000	1.020	0.970	0.970	0.970	10,000
2026-07-24	0.970	1.000	0.970	1.000	1.000	1,200

Page 1 of 3 · 125 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.