China Lilang Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 3.880 | 3.960 | 3.880 | 3.930 | 3.669 | 429,000 |
| 2025-02-04 | 3.970 | 3.980 | 3.880 | 3.940 | 3.678 | 468,000 |
| 2025-02-03 | 4.050 | 4.050 | 3.880 | 3.920 | 3.659 | 374,000 |
| 2025-01-28 | 4.000 | 4.010 | 3.960 | 4.000 | 3.734 | 656,000 |
| 2025-01-27 | 3.940 | 3.980 | 3.910 | 3.980 | 3.715 | 689,000 |
| 2025-01-24 | 3.960 | 3.960 | 3.840 | 3.840 | 3.585 | 873,000 |
| 2025-01-23 | 3.930 | 3.960 | 3.860 | 3.900 | 3.641 | 633,000 |
| 2025-01-22 | 3.950 | 3.950 | 3.880 | 3.900 | 3.641 | 700,000 |
| 2025-01-21 | 3.870 | 3.950 | 3.870 | 3.950 | 3.687 | 652,000 |
| 2025-01-20 | 3.820 | 3.900 | 3.820 | 3.900 | 3.641 | 709,000 |
| 2025-01-17 | 3.780 | 3.890 | 3.780 | 3.820 | 3.566 | 652,000 |
| 2025-01-16 | 3.810 | 3.820 | 3.780 | 3.780 | 3.529 | 287,000 |
| 2025-01-15 | 3.800 | 3.820 | 3.760 | 3.810 | 3.557 | 787,000 |
| 2025-01-14 | 3.840 | 3.860 | 3.810 | 3.810 | 3.557 | 668,000 |
| 2025-01-13 | 3.870 | 3.870 | 3.840 | 3.870 | 3.613 | 268,000 |
| 2025-01-10 | 3.950 | 3.980 | 3.860 | 3.880 | 3.622 | 307,008 |
| 2025-01-09 | 3.940 | 3.940 | 3.860 | 3.890 | 3.631 | 557,000 |
| 2025-01-08 | 3.890 | 3.930 | 3.830 | 3.880 | 3.622 | 444,000 |
| 2025-01-07 | 3.850 | 3.900 | 3.830 | 3.870 | 3.613 | 650,814 |
| 2025-01-06 | 3.870 | 3.870 | 3.810 | 3.820 | 3.566 | 399,000 |
| 2025-01-03 | 3.850 | 3.860 | 3.820 | 3.820 | 3.566 | 316,000 |
| 2025-01-02 | 3.890 | 3.890 | 3.810 | 3.820 | 3.566 | 322,040 |
| 2024-12-31 | 3.860 | 3.880 | 3.840 | 3.860 | 3.603 | 649,000 |
| 2024-12-30 | 3.880 | 3.890 | 3.790 | 3.850 | 3.594 | 727,042 |
| 2024-12-27 | 3.830 | 3.870 | 3.800 | 3.870 | 3.613 | 432,724 |
| 2024-12-24 | 3.890 | 3.890 | 3.780 | 3.830 | 3.575 | 375,000 |
| 2024-12-23 | 3.900 | 3.900 | 3.780 | 3.820 | 3.566 | 797,000 |
| 2024-12-20 | 3.860 | 3.900 | 3.800 | 3.820 | 3.566 | 388,046 |
| 2024-12-19 | 3.810 | 3.910 | 3.810 | 3.840 | 3.585 | 332,018 |
| 2024-12-18 | 3.960 | 3.960 | 3.830 | 3.850 | 3.594 | 271,000 |
| 2024-12-17 | 3.980 | 3.980 | 3.830 | 3.910 | 3.650 | 437,000 |
| 2024-12-16 | 3.960 | 3.990 | 3.850 | 3.860 | 3.603 | 494,000 |
| 2024-12-13 | 4.030 | 4.070 | 3.950 | 3.970 | 3.706 | 685,000 |
| 2024-12-12 | 3.920 | 4.100 | 3.910 | 4.090 | 3.818 | 1,709,000 |
| 2024-12-11 | 3.900 | 3.930 | 3.860 | 3.920 | 3.659 | 601,000 |
| 2024-12-10 | 3.900 | 3.910 | 3.840 | 3.880 | 3.622 | 921,000 |
| 2024-12-09 | 3.790 | 3.830 | 3.740 | 3.830 | 3.575 | 752,000 |
| 2024-12-06 | 3.820 | 3.820 | 3.750 | 3.760 | 3.510 | 632,000 |
| 2024-12-05 | 3.850 | 3.850 | 3.740 | 3.790 | 3.538 | 562,300 |
| 2024-12-04 | 3.910 | 3.910 | 3.790 | 3.860 | 3.603 | 561,000 |
| 2024-12-03 | 3.850 | 3.950 | 3.820 | 3.880 | 3.622 | 1,433,600 |
| 2024-12-02 | 3.830 | 3.850 | 3.770 | 3.840 | 3.585 | 591,000 |
| 2024-11-29 | 3.830 | 3.840 | 3.730 | 3.800 | 3.547 | 597,000 |
| 2024-11-28 | 3.800 | 3.840 | 3.750 | 3.770 | 3.519 | 570,000 |
| 2024-11-27 | 3.800 | 3.800 | 3.720 | 3.800 | 3.547 | 704,000 |
| 2024-11-26 | 3.720 | 3.770 | 3.720 | 3.750 | 3.501 | 685,000 |
| 2024-11-25 | 3.860 | 3.860 | 3.710 | 3.710 | 3.463 | 1,184,000 |
| 2024-11-22 | 3.840 | 3.840 | 3.770 | 3.770 | 3.519 | 716,000 |
| 2024-11-21 | 3.840 | 3.900 | 3.820 | 3.820 | 3.566 | 713,000 |
| 2024-11-20 | 3.950 | 3.950 | 3.830 | 3.840 | 3.585 | 862,000 |
| 2024-11-19 | 3.880 | 3.960 | 3.800 | 3.960 | 3.697 | 785,000 |
| 2024-11-18 | 3.850 | 3.920 | 3.820 | 3.840 | 3.585 | 801,000 |
| 2024-11-15 | 3.790 | 3.850 | 3.790 | 3.830 | 3.575 | 654,000 |
| 2024-11-14 | 3.800 | 3.830 | 3.750 | 3.770 | 3.519 | 633,000 |
| 2024-11-13 | 3.860 | 3.860 | 3.760 | 3.780 | 3.529 | 860,000 |
| 2024-11-12 | 3.880 | 3.880 | 3.790 | 3.800 | 3.547 | 841,000 |
| 2024-11-11 | 3.830 | 3.840 | 3.770 | 3.830 | 3.575 | 964,000 |
| 2024-11-08 | 3.880 | 3.890 | 3.790 | 3.830 | 3.575 | 811,000 |
| 2024-11-07 | 3.790 | 3.870 | 3.760 | 3.870 | 3.613 | 773,103 |
| 2024-11-06 | 3.820 | 3.820 | 3.730 | 3.800 | 3.547 | 1,109,000 |
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.