China Lilang Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	4.120	4.150	4.040	4.040	3.616	329,000
2024-02-07	4.130	4.130	4.020	4.070	3.643	891,975
2024-02-06	3.920	4.070	3.920	4.070	3.643	866,025
2024-02-05	3.780	4.050	3.780	3.900	3.491	755,000
2024-02-02	4.000	4.050	3.890	3.890	3.482	877,000
2024-02-01	4.180	4.180	4.000	4.000	3.580	1,135,000
2024-01-31	4.150	4.200	4.050	4.180	3.742	1,862,000
2024-01-30	4.190	4.190	4.070	4.130	3.697	798,000
2024-01-29	4.120	4.190	4.080	4.190	3.751	595,000
2024-01-26	4.050	4.110	3.980	4.060	3.634	715,259
2024-01-25	4.000	4.070	3.970	4.050	3.625	553,000
2024-01-24	4.070	4.080	3.960	4.010	3.589	1,202,000
2024-01-23	4.080	4.090	3.880	4.000	3.580	1,141,000
2024-01-22	4.150	4.170	3.880	3.880	3.473	837,000
2024-01-19	4.150	4.150	3.970	3.980	3.563	678,000
2024-01-18	4.050	4.180	4.000	4.070	3.643	843,000
2024-01-17	4.180	4.190	3.940	4.030	3.607	942,000
2024-01-16	4.200	4.220	4.170	4.190	3.751	345,000
2024-01-15	4.280	4.300	4.250	4.260	3.813	58,052
2024-01-12	4.230	4.280	4.230	4.280	3.831	797,000
2024-01-11	4.230	4.260	4.220	4.230	3.786	775,574
2024-01-10	4.230	4.260	4.210	4.210	3.768	915,000
2024-01-09	4.220	4.280	4.220	4.240	3.795	1,203,000
2024-01-08	4.250	4.290	4.210	4.210	3.768	1,079,813
2024-01-05	4.220	4.230	4.190	4.230	3.786	1,555,000
2024-01-04	4.220	4.240	4.190	4.210	3.768	1,214,000
2024-01-03	4.200	4.230	4.190	4.220	3.777	1,141,000
2024-01-02	4.240	4.250	4.200	4.220	3.777	1,140,000
2023-12-29	4.180	4.250	4.180	4.230	3.786	710,000
2023-12-28	4.180	4.230	4.180	4.230	3.786	1,202,000
2023-12-27	4.140	4.180	4.140	4.180	3.742	1,321,000
2023-12-22	4.130	4.150	4.100	4.140	3.706	1,502,000
2023-12-21	4.140	4.150	4.070	4.070	3.643	1,128,000
2023-12-20	4.180	4.180	4.100	4.100	3.670	696,000
2023-12-19	4.160	4.160	4.100	4.150	3.715	337,000
2023-12-18	4.180	4.200	4.150	4.160	3.724	699,000
2023-12-15	4.200	4.200	4.150	4.180	3.742	608,000
2023-12-14	4.120	4.190	4.120	4.180	3.742	676,500
2023-12-13	4.130	4.130	4.060	4.120	3.688	616,000
2023-12-12	4.100	4.140	4.020	4.140	3.706	811,000
2023-12-11	4.100	4.140	4.070	4.110	3.679	584,000
2023-12-08	4.020	4.140	4.020	4.130	3.697	256,000
2023-12-07	4.140	4.140	4.100	4.140	3.706	47,000
2023-12-06	4.110	4.180	4.100	4.160	3.724	273,000
2023-12-05	4.140	4.220	4.040	4.120	3.688	610,000
2023-12-04	4.240	4.240	4.020	4.130	3.697	496,000
2023-12-01	4.200	4.200	4.100	4.180	3.742	328,000
2023-11-30	4.120	4.210	4.010	4.180	3.742	1,141,109
2023-11-29	4.200	4.210	4.180	4.180	3.742	81,000
2023-11-28	4.200	4.220	4.170	4.210	3.768	457,000
2023-11-27	4.200	4.200	4.110	4.190	3.751	403,000
2023-11-24	3.970	4.200	3.970	4.200	3.759	243,000
2023-11-23	4.170	4.200	4.100	4.190	3.751	332,378
2023-11-22	4.200	4.230	4.150	4.180	3.742	215,000
2023-11-21	4.140	4.200	4.080	4.200	3.759	425,000
2023-11-20	4.130	4.170	4.100	4.170	3.733	554,000
2023-11-17	4.100	4.170	4.100	4.130	3.697	431,000
2023-11-16	4.170	4.180	4.100	4.150	3.715	329,000
2023-11-15	4.080	4.180	4.050	4.170	3.733	585,526
2023-11-14	4.150	4.150	3.940	4.080	3.652	631,000

← NewerPage 12 of 21 · 1,228 trading daysOlder →

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.