China Lilang Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	4.250	4.270	4.210	4.250	3.679	380,000
2023-05-18	4.230	4.240	4.190	4.200	3.635	521,000
2023-05-17	4.220	4.230	4.160	4.170	3.609	488,000
2023-05-16	4.160	4.210	4.140	4.170	3.609	642,000
2023-05-15	4.150	4.210	4.130	4.160	3.601	966,000
2023-05-12	4.210	4.210	4.150	4.160	3.601	303,000
2023-05-11	4.180	4.190	4.140	4.150	3.592	559,000
2023-05-10	4.160	4.200	4.160	4.180	3.618	600,800
2023-05-09	4.180	4.220	4.140	4.140	3.583	485,000
2023-05-08	4.190	4.210	4.140	4.210	3.644	642,438
2023-05-05	4.090	4.150	4.090	4.150	3.592	430,000
2023-05-04	4.040	4.190	4.040	4.090	3.540	459,000
2023-05-03	4.120	4.140	3.930	4.020	3.480	179,000
2023-05-02	4.280	4.300	4.230	4.260	3.644	198,000
2023-04-28	4.240	4.270	4.230	4.260	3.644	445,000
2023-04-27	4.230	4.250	4.200	4.240	3.627	401,000
2023-04-26	4.250	4.250	4.180	4.230	3.618	590,252
2023-04-25	4.220	4.230	4.170	4.170	3.567	442,000
2023-04-24	4.200	4.240	4.010	4.190	3.584	549,000
2023-04-21	4.200	4.280	4.180	4.200	3.593	426,000
2023-04-20	4.120	4.200	4.120	4.180	3.576	1,382,000
2023-04-19	4.040	4.110	4.000	4.110	3.516	902,000
2023-04-18	4.020	4.040	4.000	4.020	3.439	149,500
2023-04-17	3.930	4.050	3.930	4.040	3.456	267,000
2023-04-14	4.010	4.050	3.920	3.930	3.362	560,000
2023-04-13	4.020	4.070	3.920	3.920	3.353	369,000
2023-04-12	3.940	4.020	3.880	3.880	3.319	691,327
2023-04-11	3.910	3.980	3.900	3.910	3.345	119,000
2023-04-06	3.940	3.950	3.910	3.950	3.379	20,000
2023-04-04	3.890	4.050	3.870	3.940	3.370	262,000
2023-04-03	3.860	3.880	3.780	3.880	3.319	665,000
2023-03-31	3.900	3.920	3.860	3.890	3.328	101,000
2023-03-30	3.870	3.890	3.870	3.880	3.319	98,000
2023-03-29	3.890	3.900	3.800	3.850	3.293	202,000
2023-03-28	3.940	3.940	3.890	3.890	3.328	160,000
2023-03-27	3.980	3.980	3.890	3.890	3.328	357,000
2023-03-24	3.990	4.040	3.960	3.960	3.387	279,000
2023-03-23	4.090	4.120	3.940	3.990	3.413	918,000
2023-03-22	4.050	4.160	4.050	4.100	3.507	193,000
2023-03-21	4.090	4.130	4.040	4.040	3.456	474,000
2023-03-20	4.150	4.160	4.050	4.070	3.482	581,002
2023-03-17	4.010	4.170	3.980	4.150	3.550	1,993,000
2023-03-16	3.990	4.010	3.970	4.010	3.430	146,000
2023-03-15	3.970	4.060	3.970	4.040	3.456	33,000
2023-03-14	4.150	4.160	3.990	4.000	3.422	81,000
2023-03-13	3.980	4.030	3.970	4.000	3.422	187,000
2023-03-10	3.990	4.020	3.960	4.000	3.422	187,000
2023-03-09	4.030	4.090	4.000	4.010	3.430	240,000
2023-03-08	3.990	4.100	3.990	4.020	3.439	174,000
2023-03-07	4.090	4.100	3.990	4.000	3.422	303,000
2023-03-06	4.050	4.090	4.040	4.060	3.473	109,000
2023-03-03	4.030	4.070	4.010	4.060	3.473	46,000
2023-03-02	4.000	4.050	4.000	4.050	3.464	257,300
2023-03-01	4.000	4.110	3.990	4.010	3.430	903,000
2023-02-28	4.030	4.140	4.000	4.000	3.422	606,000
2023-02-27	4.000	4.020	3.980	4.010	3.430	133,000
2023-02-24	3.960	4.030	3.960	4.000	3.422	214,000
2023-02-23	4.060	4.070	4.020	4.020	3.439	199,000
2023-02-22	4.020	4.090	4.020	4.080	3.490	81,000
2023-02-21	4.090	4.180	4.000	4.020	3.439	271,000

← NewerPage 15 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.