China Lilang Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	4.040	4.100	4.020	4.070	3.643	440,000
2023-11-10	3.970	4.050	3.940	4.030	3.607	474,000
2023-11-09	4.020	4.040	3.880	3.990	3.571	449,000
2023-11-08	4.020	4.060	4.020	4.020	3.598	50,000
2023-11-07	4.000	4.050	4.000	4.020	3.598	108,000
2023-11-06	3.940	4.000	3.910	4.000	3.580	396,000
2023-11-03	3.850	3.920	3.830	3.920	3.509	622,000
2023-11-02	3.790	3.950	3.770	3.830	3.428	1,382,000
2023-11-01	3.780	3.800	3.750	3.780	3.384	1,137,000
2023-10-31	3.780	3.780	3.710	3.780	3.384	626,000
2023-10-30	3.760	3.800	3.680	3.780	3.384	1,674,000
2023-10-27	3.780	3.800	3.700	3.780	3.384	1,227,000
2023-10-26	3.750	3.800	3.640	3.770	3.375	291,000
2023-10-25	3.750	3.800	3.740	3.750	3.357	342,000
2023-10-24	3.740	3.770	3.700	3.750	3.357	291,700
2023-10-20	3.730	3.780	3.720	3.740	3.348	161,100
2023-10-19	3.820	3.830	3.750	3.750	3.357	725,000
2023-10-18	3.790	3.830	3.750	3.820	3.419	275,000
2023-10-17	3.780	3.820	3.750	3.800	3.401	316,000
2023-10-16	3.800	3.800	3.710	3.780	3.384	201,000
2023-10-13	3.700	3.710	3.620	3.670	3.285	318,000
2023-10-12	3.660	3.720	3.610	3.720	3.330	432,000
2023-10-11	3.590	3.690	3.590	3.600	3.222	9,000
2023-10-10	3.600	3.630	3.600	3.610	3.231	89,000
2023-10-09	3.620	3.650	3.550	3.620	3.240	187
2023-10-06	3.570	3.670	3.570	3.620	3.240	35,000
2023-10-05	3.570	3.600	3.560	3.570	3.196	35,000
2023-10-04	3.630	3.630	3.560	3.610	3.231	65,000
2023-10-03	3.620	3.620	3.540	3.560	3.187	65,000
2023-09-29	3.700	3.720	3.650	3.680	3.294	15,000
2023-09-28	3.530	3.620	3.530	3.620	3.240	80,000
2023-09-27	3.580	3.610	3.540	3.550	3.178	142,812
2023-09-26	3.530	3.620	3.530	3.590	3.213	282,000
2023-09-25	3.520	3.570	3.490	3.570	3.196	106,000
2023-09-22	3.490	3.550	3.490	3.550	3.178	61,000
2023-09-21	3.470	3.530	3.470	3.500	3.133	94,000
2023-09-20	3.510	3.560	3.480	3.480	3.115	294,722
2023-09-19	3.520	3.570	3.500	3.510	3.142	193,000
2023-09-18	3.580	3.580	3.500	3.520	3.151	159,000
2023-09-15	3.690	3.690	3.500	3.600	3.222	258,000
2023-09-14	3.580	3.740	3.500	3.690	3.303	127,000
2023-09-13	3.690	3.740	3.580	3.580	3.204	84,000
2023-09-12	3.560	3.710	3.560	3.620	3.240	37,000
2023-09-11	3.610	3.650	3.510	3.640	3.258	134,000
2023-09-07	3.680	3.950	3.570	3.610	3.231	196,000
2023-09-06	3.710	3.710	3.620	3.630	3.249	328,000
2023-09-05	3.880	3.880	3.700	3.700	3.312	253,000
2023-09-04	3.880	3.980	3.880	3.940	3.410	1,103,000
2023-08-31	3.950	4.000	3.860	3.860	3.341	1,455,000
2023-08-30	3.950	4.030	3.950	3.950	3.419	761,000
2023-08-29	3.930	3.990	3.930	3.940	3.410	1,025,000
2023-08-28	4.060	4.060	3.960	3.960	3.428	287,000
2023-08-25	4.040	4.040	3.870	3.980	3.445	224,000
2023-08-24	3.950	4.010	3.920	3.990	3.454	257,000
2023-08-23	3.870	3.960	3.870	3.920	3.393	517,000
2023-08-22	4.000	4.000	3.900	3.910	3.384	401,000
2023-08-21	4.000	4.020	3.950	3.950	3.419	669,000
2023-08-18	4.000	4.090	4.000	4.020	3.480	639,000
2023-08-17	4.000	4.080	3.990	4.050	3.506	233,000
2023-08-16	4.050	4.110	4.030	4.040	3.497	758,000

← NewerPage 13 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.