China Lilang Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	4.070	4.090	4.040	4.070	3.523	268,000
2023-08-14	4.000	4.130	3.990	4.030	3.488	260,000
2023-08-11	4.100	4.100	4.070	4.070	3.523	203,000
2023-08-10	4.030	4.120	4.030	4.090	3.540	134,000
2023-08-09	4.140	4.140	4.070	4.080	3.532	156,000
2023-08-08	4.110	4.150	4.090	4.100	3.549	201,000
2023-08-07	4.090	4.110	4.070	4.110	3.558	213,639
2023-08-04	4.100	4.130	4.060	4.090	3.540	485,000
2023-08-03	4.130	4.160	4.110	4.130	3.575	26,000
2023-08-02	4.160	4.180	4.090	4.130	3.575	225,000
2023-08-01	4.180	4.180	4.040	4.120	3.566	305,000
2023-07-31	4.020	4.130	3.920	4.130	3.575	732,000
2023-07-28	4.130	4.130	4.020	4.120	3.566	65,000
2023-07-27	4.130	4.170	4.110	4.130	3.575	103,000
2023-07-26	4.160	4.200	4.100	4.150	3.592	41,000
2023-07-25	4.070	4.160	4.040	4.160	3.601	150,000
2023-07-24	4.100	4.130	4.060	4.060	3.514	124,000
2023-07-21	4.100	4.150	4.100	4.140	3.583	26,717
2023-07-20	4.060	4.130	4.050	4.090	3.540	62,000
2023-07-19	4.090	4.130	4.040	4.060	3.514	134,000
2023-07-18	4.130	4.180	4.050	4.050	3.506	259,000
2023-07-14	4.200	4.200	4.130	4.150	3.592	352,000
2023-07-13	4.150	4.260	4.120	4.160	3.601	104,000
2023-07-12	4.200	4.230	4.160	4.160	3.601	134,000
2023-07-11	4.200	4.210	4.160	4.170	3.609	251,100
2023-07-10	4.220	4.280	4.180	4.190	3.627	264,000
2023-07-07	4.160	4.230	4.160	4.180	3.618	285,874
2023-07-06	4.170	4.210	4.150	4.160	3.601	454,000
2023-07-05	4.210	4.240	4.180	4.180	3.618	270,000
2023-07-04	4.270	4.270	4.150	4.210	3.644	155,000
2023-07-03	4.160	4.250	4.160	4.240	3.670	457,000
2023-06-30	4.180	4.240	4.160	4.200	3.635	240,000
2023-06-29	4.190	4.210	4.110	4.190	3.627	146,000
2023-06-28	4.130	4.190	4.130	4.180	3.618	345,000
2023-06-27	4.090	4.160	4.090	4.140	3.583	36,000
2023-06-26	4.050	4.200	3.920	4.090	3.540	529,000
2023-06-23	4.130	4.140	3.970	3.970	3.436	146,000
2023-06-21	4.230	4.230	4.160	4.180	3.618	890,867
2023-06-20	4.220	4.240	4.200	4.230	3.661	153,000
2023-06-19	4.250	4.250	4.220	4.220	3.653	82,000
2023-06-16	4.200	4.250	4.170	4.250	3.679	149,737
2023-06-15	4.230	4.270	4.210	4.220	3.653	581,000
2023-06-14	4.240	4.260	4.220	4.240	3.670	388,000
2023-06-13	4.200	4.240	4.170	4.230	3.661	503,000
2023-06-12	4.150	4.210	4.130	4.130	3.575	486,000
2023-06-09	4.220	4.220	4.160	4.160	3.601	192,000
2023-06-08	4.230	4.230	4.200	4.200	3.635	134,000
2023-06-07	4.280	4.280	4.230	4.270	3.696	118,947
2023-06-06	4.280	4.280	4.240	4.240	3.670	71,000
2023-06-05	4.250	4.270	4.210	4.240	3.670	548,000
2023-06-02	4.030	4.250	4.030	4.220	3.653	605,000
2023-06-01	4.150	4.190	4.100	4.140	3.583	516,000
2023-05-31	4.100	4.140	4.080	4.100	3.549	1,056,488
2023-05-30	4.120	4.170	3.980	4.100	3.549	424,000
2023-05-29	4.060	4.130	4.060	4.110	3.558	1,077,700
2023-05-25	4.140	4.200	4.060	4.060	3.514	770,000
2023-05-24	4.200	4.200	4.140	4.140	3.583	972,000
2023-05-23	4.230	4.250	4.210	4.210	3.644	320,170
2023-05-22	4.250	4.250	4.220	4.230	3.661	195,233
2023-05-19	4.250	4.270	4.210	4.250	3.679	380,000

← NewerPage 14 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.