China Lilang Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 4.780 | 4.820 | 4.670 | 4.750 | 4.296 | 855,000 |
| 2024-05-09 | 4.780 | 4.820 | 4.750 | 4.780 | 4.324 | 665,000 |
| 2024-05-08 | 4.690 | 4.800 | 4.680 | 4.730 | 4.278 | 692,000 |
| 2024-05-07 | 4.610 | 4.770 | 4.570 | 4.770 | 4.315 | 679,000 |
| 2024-05-06 | 4.650 | 4.720 | 4.490 | 4.600 | 4.161 | 881,000 |
| 2024-05-03 | 4.800 | 4.850 | 4.780 | 4.810 | 4.305 | 739,000 |
| 2024-05-02 | 4.720 | 4.810 | 4.680 | 4.740 | 4.243 | 845,000 |
| 2024-04-30 | 4.650 | 4.800 | 4.650 | 4.800 | 4.297 | 832,000 |
| 2024-04-29 | 4.740 | 4.800 | 4.620 | 4.620 | 4.135 | 1,035,000 |
| 2024-04-26 | 4.750 | 4.800 | 4.660 | 4.750 | 4.252 | 687,000 |
| 2024-04-25 | 4.740 | 4.770 | 4.690 | 4.730 | 4.234 | 789,000 |
| 2024-04-24 | 4.700 | 4.800 | 4.700 | 4.750 | 4.252 | 976,000 |
| 2024-04-23 | 4.710 | 4.790 | 4.590 | 4.620 | 4.135 | 765,000 |
| 2024-04-22 | 4.630 | 4.800 | 4.590 | 4.730 | 4.234 | 693,000 |
| 2024-04-19 | 4.890 | 4.900 | 4.710 | 4.770 | 4.270 | 733,000 |
| 2024-04-18 | 4.880 | 4.940 | 4.780 | 4.890 | 4.377 | 689,000 |
| 2024-04-17 | 4.790 | 4.910 | 4.760 | 4.900 | 4.386 | 777,000 |
| 2024-04-16 | 4.720 | 4.860 | 4.710 | 4.720 | 4.225 | 783,000 |
| 2024-04-15 | 4.790 | 4.850 | 4.770 | 4.770 | 4.270 | 699,000 |
| 2024-04-12 | 4.890 | 4.910 | 4.730 | 4.850 | 4.341 | 774,000 |
| 2024-04-11 | 4.980 | 5.010 | 4.880 | 4.920 | 4.404 | 645,000 |
| 2024-04-10 | 4.750 | 5.010 | 4.750 | 4.990 | 4.467 | 771,004 |
| 2024-04-09 | 4.980 | 5.040 | 4.810 | 4.840 | 4.332 | 907,000 |
| 2024-04-08 | 5.100 | 5.120 | 5.000 | 5.000 | 4.476 | 409,000 |
| 2024-04-05 | 5.040 | 5.100 | 5.010 | 5.100 | 4.565 | 1,015,000 |
| 2024-04-03 | 5.050 | 5.090 | 5.050 | 5.080 | 4.547 | 1,207,000 |
| 2024-04-02 | 4.950 | 5.080 | 4.940 | 5.050 | 4.520 | 1,401,000 |
| 2024-03-28 | 4.900 | 5.030 | 4.890 | 4.950 | 4.431 | 1,277,000 |
| 2024-03-27 | 4.840 | 4.900 | 4.750 | 4.900 | 4.386 | 1,164,000 |
| 2024-03-26 | 4.780 | 4.890 | 4.760 | 4.820 | 4.314 | 939,000 |
| 2024-03-25 | 4.810 | 4.840 | 4.750 | 4.770 | 4.270 | 903,000 |
| 2024-03-22 | 4.860 | 4.900 | 4.650 | 4.810 | 4.305 | 900,000 |
| 2024-03-21 | 4.610 | 4.870 | 4.600 | 4.860 | 4.350 | 2,894,816 |
| 2024-03-20 | 4.510 | 4.630 | 4.470 | 4.550 | 4.073 | 1,290,000 |
| 2024-03-19 | 4.240 | 4.500 | 4.240 | 4.450 | 3.983 | 1,255,000 |
| 2024-03-18 | 4.410 | 4.430 | 4.180 | 4.250 | 3.804 | 1,744,000 |
| 2024-03-15 | 4.440 | 4.530 | 4.400 | 4.410 | 3.947 | 1,365,000 |
| 2024-03-14 | 4.350 | 4.450 | 4.330 | 4.450 | 3.983 | 1,368,000 |
| 2024-03-13 | 4.250 | 4.350 | 4.250 | 4.340 | 3.885 | 882,000 |
| 2024-03-12 | 4.240 | 4.280 | 4.190 | 4.270 | 3.822 | 1,012,000 |
| 2024-03-11 | 4.230 | 4.230 | 4.170 | 4.230 | 3.786 | 633,000 |
| 2024-03-08 | 4.150 | 4.250 | 4.150 | 4.250 | 3.804 | 854,000 |
| 2024-03-07 | 4.180 | 4.220 | 4.150 | 4.180 | 3.742 | 419,000 |
| 2024-03-06 | 4.230 | 4.240 | 4.150 | 4.180 | 3.742 | 504,000 |
| 2024-03-05 | 4.180 | 4.240 | 4.160 | 4.180 | 3.742 | 389,000 |
| 2024-03-04 | 4.220 | 4.250 | 4.180 | 4.230 | 3.786 | 498,000 |
| 2024-03-01 | 4.150 | 4.240 | 4.110 | 4.220 | 3.777 | 462,000 |
| 2024-02-29 | 4.160 | 4.230 | 4.110 | 4.210 | 3.768 | 1,779,000 |
| 2024-02-28 | 4.230 | 4.230 | 4.070 | 4.170 | 3.733 | 1,273,000 |
| 2024-02-27 | 4.200 | 4.200 | 4.110 | 4.190 | 3.751 | 966,000 |
| 2024-02-26 | 4.200 | 4.220 | 4.120 | 4.150 | 3.715 | 405,000 |
| 2024-02-23 | 4.160 | 4.240 | 4.160 | 4.240 | 3.795 | 567,000 |
| 2024-02-22 | 4.170 | 4.200 | 4.090 | 4.190 | 3.751 | 907,000 |
| 2024-02-21 | 4.090 | 4.190 | 4.090 | 4.160 | 3.724 | 963,000 |
| 2024-02-20 | 4.120 | 4.140 | 4.030 | 4.100 | 3.670 | 800,000 |
| 2024-02-19 | 4.200 | 4.200 | 4.070 | 4.100 | 3.670 | 654,000 |
| 2024-02-16 | 4.140 | 4.180 | 4.100 | 4.180 | 3.742 | 515,000 |
| 2024-02-15 | 4.090 | 4.150 | 4.050 | 4.100 | 3.670 | 593,000 |
| 2024-02-14 | 4.130 | 4.130 | 3.980 | 4.090 | 3.661 | 380,000 |
| 2024-02-09 | 4.100 | 4.100 | 4.030 | 4.090 | 3.661 | 301,000 |
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.