China Lilang Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 3.940 | 3.940 | 3.800 | 3.820 | 3.566 | 1,468,000 |
| 2024-11-04 | 3.910 | 3.970 | 3.840 | 3.920 | 3.659 | 1,147,000 |
| 2024-11-01 | 3.900 | 3.970 | 3.840 | 3.910 | 3.650 | 421,000 |
| 2024-10-31 | 3.890 | 3.930 | 3.830 | 3.840 | 3.585 | 1,089,000 |
| 2024-10-30 | 3.920 | 3.930 | 3.860 | 3.890 | 3.631 | 884,000 |
| 2024-10-29 | 4.030 | 4.030 | 3.920 | 3.920 | 3.659 | 899,000 |
| 2024-10-28 | 4.000 | 4.050 | 3.940 | 3.990 | 3.725 | 935,000 |
| 2024-10-25 | 4.060 | 4.080 | 3.990 | 4.000 | 3.734 | 860,000 |
| 2024-10-24 | 4.080 | 4.080 | 4.000 | 4.060 | 3.790 | 749,000 |
| 2024-10-23 | 4.110 | 4.140 | 4.060 | 4.060 | 3.790 | 520,000 |
| 2024-10-22 | 4.140 | 4.140 | 4.070 | 4.090 | 3.818 | 540,000 |
| 2024-10-21 | 4.140 | 4.140 | 4.070 | 4.070 | 3.799 | 698,000 |
| 2024-10-18 | 4.000 | 4.110 | 4.000 | 4.090 | 3.818 | 820,000 |
| 2024-10-17 | 4.090 | 4.110 | 3.990 | 4.010 | 3.743 | 1,093,872 |
| 2024-10-16 | 3.940 | 4.100 | 3.920 | 4.090 | 3.818 | 7,294,872 |
| 2024-10-15 | 4.080 | 4.120 | 3.940 | 3.960 | 3.697 | 2,325,000 |
| 2024-10-14 | 4.340 | 4.340 | 4.160 | 4.200 | 3.921 | 1,510,000 |
| 2024-10-10 | 4.100 | 4.250 | 4.050 | 4.180 | 3.902 | 1,006,000 |
| 2024-10-09 | 4.200 | 4.200 | 4.020 | 4.090 | 3.818 | 1,895,000 |
| 2024-10-08 | 4.640 | 4.640 | 4.150 | 4.160 | 3.883 | 2,285,234 |
| 2024-10-07 | 4.600 | 4.810 | 4.600 | 4.600 | 4.294 | 4,422,232 |
| 2024-10-04 | 4.450 | 4.450 | 4.310 | 4.420 | 4.126 | 912,603 |
| 2024-10-03 | 4.500 | 4.500 | 4.320 | 4.370 | 4.079 | 1,498,000 |
| 2024-10-02 | 4.210 | 4.630 | 4.210 | 4.470 | 4.173 | 2,954,000 |
| 2024-09-30 | 4.200 | 4.250 | 4.160 | 4.210 | 3.930 | 1,795,000 |
| 2024-09-27 | 4.130 | 4.170 | 4.040 | 4.150 | 3.874 | 1,687,976 |
| 2024-09-26 | 3.970 | 4.120 | 3.920 | 4.100 | 3.827 | 1,702,000 |
| 2024-09-25 | 3.970 | 4.000 | 3.900 | 3.980 | 3.715 | 1,141,517 |
| 2024-09-24 | 3.950 | 3.950 | 3.860 | 3.920 | 3.659 | 939,006 |
| 2024-09-23 | 3.940 | 3.970 | 3.880 | 3.920 | 3.659 | 851,006 |
| 2024-09-20 | 3.930 | 3.950 | 3.840 | 3.940 | 3.678 | 1,461,000 |
| 2024-09-19 | 3.860 | 3.930 | 3.830 | 3.930 | 3.669 | 675,000 |
| 2024-09-17 | 3.850 | 3.870 | 3.760 | 3.860 | 3.603 | 688,000 |
| 2024-09-16 | 3.820 | 3.840 | 3.760 | 3.820 | 3.566 | 485,000 |
| 2024-09-13 | 3.870 | 3.870 | 3.770 | 3.810 | 3.557 | 649,000 |
| 2024-09-12 | 3.880 | 3.880 | 3.740 | 3.810 | 3.557 | 755,000 |
| 2024-09-11 | 3.800 | 3.820 | 3.740 | 3.790 | 3.538 | 885,000 |
| 2024-09-10 | 3.820 | 3.910 | 3.800 | 3.800 | 3.547 | 902,000 |
| 2024-09-09 | 3.910 | 3.940 | 3.810 | 3.940 | 3.678 | 969,000 |
| 2024-09-05 | 4.020 | 4.020 | 3.910 | 3.910 | 3.650 | 838,000 |
| 2024-09-04 | 4.040 | 4.040 | 3.930 | 3.960 | 3.697 | 758,002 |
| 2024-09-03 | 4.120 | 4.120 | 3.910 | 3.980 | 3.715 | 991,000 |
| 2024-09-02 | 4.150 | 4.270 | 4.110 | 4.190 | 3.790 | 841,000 |
| 2024-08-30 | 4.190 | 4.210 | 4.150 | 4.150 | 3.754 | 925,000 |
| 2024-08-29 | 4.090 | 4.180 | 4.060 | 4.180 | 3.781 | 615,000 |
| 2024-08-28 | 4.040 | 4.120 | 4.040 | 4.070 | 3.681 | 1,049,000 |
| 2024-08-27 | 4.120 | 4.120 | 4.050 | 4.110 | 3.718 | 820,000 |
| 2024-08-26 | 4.060 | 4.110 | 4.020 | 4.100 | 3.708 | 1,011,000 |
| 2024-08-23 | 3.990 | 4.060 | 3.940 | 4.060 | 3.672 | 1,205,000 |
| 2024-08-22 | 3.960 | 4.000 | 3.910 | 3.990 | 3.609 | 1,044,000 |
| 2024-08-21 | 3.880 | 3.970 | 3.880 | 3.960 | 3.582 | 1,168,000 |
| 2024-08-20 | 3.990 | 3.990 | 3.880 | 3.890 | 3.519 | 1,226,000 |
| 2024-08-19 | 3.950 | 4.000 | 3.920 | 3.930 | 3.555 | 649,000 |
| 2024-08-16 | 3.950 | 4.020 | 3.950 | 4.000 | 3.618 | 1,238,000 |
| 2024-08-15 | 4.070 | 4.070 | 3.920 | 3.980 | 3.600 | 1,293,000 |
| 2024-08-14 | 4.110 | 4.120 | 4.030 | 4.030 | 3.645 | 830,460 |
| 2024-08-13 | 4.080 | 4.120 | 4.060 | 4.090 | 3.699 | 757,000 |
| 2024-08-12 | 4.160 | 4.200 | 4.090 | 4.110 | 3.718 | 763,000 |
| 2024-08-09 | 4.100 | 4.160 | 4.100 | 4.160 | 3.763 | 721,000 |
| 2024-08-08 | 4.120 | 4.140 | 4.040 | 4.060 | 3.672 | 798,000 |
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.