China Lilang Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 4.000 | 4.090 | 3.980 | 4.040 | 3.654 | 891,000 |
| 2024-08-06 | 4.080 | 4.110 | 3.990 | 3.990 | 3.609 | 957,000 |
| 2024-08-05 | 4.210 | 4.210 | 4.020 | 4.040 | 3.654 | 816,000 |
| 2024-08-02 | 4.180 | 4.250 | 4.140 | 4.200 | 3.799 | 764,000 |
| 2024-08-01 | 4.250 | 4.290 | 4.130 | 4.170 | 3.772 | 696,000 |
| 2024-07-31 | 4.170 | 4.240 | 4.120 | 4.220 | 3.817 | 806,000 |
| 2024-07-30 | 4.210 | 4.210 | 4.050 | 4.150 | 3.754 | 1,272,000 |
| 2024-07-29 | 4.160 | 4.190 | 4.090 | 4.190 | 3.790 | 664,000 |
| 2024-07-26 | 4.100 | 4.160 | 4.050 | 4.120 | 3.727 | 944,000 |
| 2024-07-25 | 4.160 | 4.160 | 4.050 | 4.140 | 3.745 | 733,713 |
| 2024-07-24 | 4.170 | 4.170 | 4.090 | 4.150 | 3.754 | 1,021,000 |
| 2024-07-23 | 4.190 | 4.190 | 4.090 | 4.140 | 3.745 | 920,000 |
| 2024-07-22 | 4.210 | 4.210 | 4.050 | 4.130 | 3.736 | 1,012,000 |
| 2024-07-19 | 4.220 | 4.220 | 4.100 | 4.150 | 3.754 | 1,332,000 |
| 2024-07-18 | 4.240 | 4.250 | 4.190 | 4.230 | 3.826 | 731,000 |
| 2024-07-17 | 4.280 | 4.280 | 4.150 | 4.200 | 3.799 | 630,000 |
| 2024-07-16 | 4.390 | 4.390 | 4.150 | 4.230 | 3.826 | 910,000 |
| 2024-07-15 | 4.320 | 4.370 | 4.250 | 4.320 | 3.907 | 871,000 |
| 2024-07-12 | 4.400 | 4.410 | 4.300 | 4.320 | 3.907 | 976,000 |
| 2024-07-11 | 4.310 | 4.410 | 4.280 | 4.410 | 3.989 | 1,058,700 |
| 2024-07-10 | 4.370 | 4.370 | 4.270 | 4.270 | 3.862 | 1,010,000 |
| 2024-07-09 | 4.400 | 4.400 | 4.320 | 4.340 | 3.926 | 699,000 |
| 2024-07-08 | 4.340 | 4.390 | 4.300 | 4.350 | 3.935 | 652,000 |
| 2024-07-05 | 4.460 | 4.500 | 4.340 | 4.350 | 3.935 | 1,057,000 |
| 2024-07-04 | 4.380 | 4.470 | 4.380 | 4.470 | 4.043 | 765,000 |
| 2024-07-03 | 4.420 | 4.420 | 4.330 | 4.360 | 3.944 | 1,033,000 |
| 2024-07-02 | 4.600 | 4.600 | 4.420 | 4.420 | 3.998 | 1,048,000 |
| 2024-06-28 | 4.550 | 4.650 | 4.490 | 4.620 | 4.179 | 1,408,000 |
| 2024-06-27 | 4.680 | 4.680 | 4.520 | 4.580 | 4.143 | 864,000 |
| 2024-06-26 | 4.600 | 4.640 | 4.510 | 4.620 | 4.179 | 933,000 |
| 2024-06-25 | 4.550 | 4.610 | 4.490 | 4.610 | 4.170 | 863,000 |
| 2024-06-24 | 4.550 | 4.580 | 4.460 | 4.490 | 4.061 | 874,000 |
| 2024-06-21 | 4.570 | 4.600 | 4.400 | 4.600 | 4.161 | 2,338,000 |
| 2024-06-20 | 4.460 | 4.580 | 4.390 | 4.530 | 4.097 | 769,000 |
| 2024-06-19 | 4.440 | 4.450 | 4.380 | 4.450 | 4.025 | 718,000 |
| 2024-06-18 | 4.430 | 4.470 | 4.380 | 4.460 | 4.034 | 1,086,000 |
| 2024-06-17 | 4.450 | 4.450 | 4.360 | 4.440 | 4.016 | 1,096,000 |
| 2024-06-14 | 4.550 | 4.590 | 4.470 | 4.500 | 4.070 | 1,156,000 |
| 2024-06-13 | 4.490 | 4.520 | 4.440 | 4.490 | 4.061 | 932,000 |
| 2024-06-12 | 4.480 | 4.530 | 4.450 | 4.490 | 4.061 | 769,000 |
| 2024-06-11 | 4.590 | 4.590 | 4.410 | 4.480 | 4.052 | 914,000 |
| 2024-06-07 | 4.440 | 4.550 | 4.430 | 4.550 | 4.116 | 1,218,000 |
| 2024-06-06 | 4.510 | 4.560 | 4.450 | 4.450 | 4.025 | 1,138,000 |
| 2024-06-05 | 4.580 | 4.610 | 4.470 | 4.520 | 4.088 | 633,000 |
| 2024-06-04 | 4.500 | 4.620 | 4.500 | 4.550 | 4.116 | 973,000 |
| 2024-06-03 | 4.550 | 4.570 | 4.440 | 4.520 | 4.088 | 684,000 |
| 2024-05-31 | 4.530 | 4.630 | 4.500 | 4.550 | 4.116 | 2,089,000 |
| 2024-05-30 | 4.400 | 4.540 | 4.380 | 4.520 | 4.088 | 1,172,000 |
| 2024-05-29 | 4.490 | 4.510 | 4.420 | 4.440 | 4.016 | 735,000 |
| 2024-05-28 | 4.450 | 4.560 | 4.450 | 4.490 | 4.061 | 780,000 |
| 2024-05-27 | 4.440 | 4.510 | 4.420 | 4.450 | 4.025 | 718,000 |
| 2024-05-24 | 4.420 | 4.480 | 4.400 | 4.480 | 4.052 | 692,000 |
| 2024-05-23 | 4.460 | 4.480 | 4.360 | 4.460 | 4.034 | 797,000 |
| 2024-05-22 | 4.380 | 4.510 | 4.380 | 4.510 | 4.079 | 640,000 |
| 2024-05-21 | 4.410 | 4.450 | 4.370 | 4.380 | 3.962 | 743,000 |
| 2024-05-20 | 4.630 | 4.630 | 4.430 | 4.450 | 4.025 | 838,000 |
| 2024-05-17 | 4.700 | 4.710 | 4.600 | 4.680 | 4.233 | 710,000 |
| 2024-05-16 | 4.790 | 4.790 | 4.620 | 4.620 | 4.179 | 722,000 |
| 2024-05-14 | 4.780 | 4.790 | 4.730 | 4.790 | 4.333 | 598,000 |
| 2024-05-13 | 4.750 | 4.820 | 4.710 | 4.750 | 4.296 | 719,008 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.0400 HKD |
| 2026-05-06 | 0.1300 HKD |
| 2025-09-03 | 0.0500 HKD |
| 2025-05-06 | 0.0300 HKD |
| 2024-09-03 | 0.1300 HKD |
| 2024-05-06 | 0.0500 HKD |
| 2023-09-05 | 0.1300 HKD |
| 2023-05-03 | 0.0500 HKD |
| 2022-09-06 | 0.0500 HKD |
| 2022-05-04 | 0.1100 HKD |
| 2021-09-07 | 0.1300 HKD |
| 2021-05-03 | 0.1900 HKD |
| 2020-09-01 | 0.1200 HKD |
| 2020-05-05 | 0.2100 HKD |
| 2019-08-27 | 0.1800 HKD |
| 2019-04-25 | 0.2100 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.