Lingbao Gold Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.290 | 3.330 | 3.240 | 3.310 | 3.237 | 720,000 |
| 2024-08-06 | 3.250 | 3.300 | 3.150 | 3.290 | 3.218 | 2,920,000 |
| 2024-08-05 | 3.460 | 3.520 | 3.180 | 3.250 | 3.179 | 8,262,000 |
| 2024-08-02 | 3.530 | 3.590 | 3.440 | 3.530 | 3.453 | 2,450,000 |
| 2024-08-01 | 3.480 | 3.660 | 3.480 | 3.560 | 3.482 | 4,738,000 |
| 2024-07-31 | 3.250 | 3.460 | 3.250 | 3.440 | 3.365 | 2,418,000 |
| 2024-07-30 | 3.220 | 3.270 | 3.140 | 3.240 | 3.169 | 1,886,000 |
| 2024-07-29 | 3.280 | 3.340 | 3.220 | 3.220 | 3.149 | 1,390,000 |
| 2024-07-26 | 3.100 | 3.230 | 3.100 | 3.220 | 3.149 | 1,728,000 |
| 2024-07-25 | 3.290 | 3.290 | 3.040 | 3.110 | 3.042 | 8,810,000 |
| 2024-07-24 | 3.290 | 3.360 | 3.270 | 3.330 | 3.257 | 2,678,000 |
| 2024-07-23 | 3.330 | 3.330 | 3.210 | 3.250 | 3.179 | 1,588,000 |
| 2024-07-22 | 3.370 | 3.370 | 3.260 | 3.330 | 3.257 | 1,802,000 |
| 2024-07-19 | 3.580 | 3.600 | 3.320 | 3.340 | 3.267 | 5,614,000 |
| 2024-07-18 | 3.590 | 3.730 | 3.510 | 3.730 | 3.648 | 3,722,000 |
| 2024-07-17 | 3.700 | 3.700 | 3.510 | 3.600 | 3.521 | 5,656,000 |
| 2024-07-16 | 3.470 | 3.590 | 3.430 | 3.520 | 3.443 | 4,322,000 |
| 2024-07-15 | 3.500 | 3.610 | 3.440 | 3.470 | 3.394 | 3,278,000 |
| 2024-07-12 | 3.530 | 3.570 | 3.340 | 3.420 | 3.345 | 6,550,000 |
| 2024-07-11 | 3.350 | 3.430 | 3.290 | 3.370 | 3.296 | 3,326,000 |
| 2024-07-10 | 3.400 | 3.400 | 3.210 | 3.320 | 3.247 | 1,822,000 |
| 2024-07-09 | 3.350 | 3.430 | 3.290 | 3.390 | 3.316 | 2,086,000 |
| 2024-07-08 | 3.400 | 3.440 | 3.280 | 3.360 | 3.286 | 3,402,000 |
| 2024-07-05 | 3.160 | 3.350 | 3.160 | 3.340 | 3.267 | 4,702,000 |
| 2024-07-04 | 3.150 | 3.290 | 3.150 | 3.200 | 3.130 | 7,191,000 |
| 2024-07-03 | 3.090 | 3.110 | 2.950 | 3.070 | 3.003 | 3,426,000 |
| 2024-07-02 | 2.950 | 3.090 | 2.950 | 3.080 | 3.013 | 2,854,000 |
| 2024-06-28 | 2.900 | 2.980 | 2.900 | 2.950 | 2.885 | 1,124,000 |
| 2024-06-27 | 2.930 | 2.940 | 2.830 | 2.840 | 2.778 | 1,762,000 |
| 2024-06-26 | 2.970 | 3.010 | 2.940 | 2.960 | 2.895 | 2,006,000 |
| 2024-06-25 | 3.010 | 3.080 | 2.990 | 3.020 | 2.954 | 1,046,000 |
| 2024-06-24 | 2.970 | 3.030 | 2.960 | 3.030 | 2.964 | 1,300,000 |
| 2024-06-21 | 3.130 | 3.200 | 3.020 | 3.050 | 2.983 | 2,228,000 |
| 2024-06-20 | 3.040 | 3.100 | 3.020 | 3.070 | 3.003 | 2,460,000 |
| 2024-06-19 | 2.960 | 3.040 | 2.930 | 3.040 | 2.973 | 2,000,000 |
| 2024-06-18 | 2.880 | 2.920 | 2.850 | 2.910 | 2.846 | 564,000 |
| 2024-06-17 | 2.970 | 2.970 | 2.870 | 2.900 | 2.836 | 1,258,000 |
| 2024-06-14 | 2.860 | 2.990 | 2.860 | 2.930 | 2.866 | 1,468,000 |
| 2024-06-13 | 2.960 | 2.990 | 2.850 | 2.900 | 2.836 | 5,246,000 |
| 2024-06-12 | 3.000 | 3.090 | 2.930 | 2.950 | 2.885 | 3,858,000 |
| 2024-06-11 | 3.100 | 3.220 | 2.980 | 2.990 | 2.925 | 8,864,000 |
| 2024-06-07 | 3.230 | 3.350 | 3.220 | 3.290 | 3.218 | 5,846,000 |
| 2024-06-06 | 3.060 | 3.230 | 3.060 | 3.160 | 3.091 | 3,830,000 |
| 2024-06-05 | 3.070 | 3.080 | 2.970 | 3.020 | 2.954 | 4,924,000 |
| 2024-06-04 | 3.090 | 3.150 | 3.060 | 3.110 | 3.042 | 3,790,000 |
| 2024-06-03 | 3.070 | 3.190 | 3.030 | 3.060 | 2.993 | 3,550,000 |
| 2024-05-31 | 3.070 | 3.150 | 3.070 | 3.070 | 3.003 | 3,423,000 |
| 2024-05-30 | 3.200 | 3.210 | 3.070 | 3.100 | 2.962 | 3,894,000 |
| 2024-05-29 | 3.330 | 3.330 | 3.170 | 3.200 | 3.058 | 7,619,000 |
| 2024-05-28 | 3.370 | 3.470 | 3.300 | 3.330 | 3.182 | 2,382,000 |
| 2024-05-27 | 3.240 | 3.390 | 3.230 | 3.370 | 3.220 | 4,756,000 |
| 2024-05-24 | 3.130 | 3.250 | 3.090 | 3.180 | 3.039 | 3,838,000 |
| 2024-05-23 | 3.350 | 3.350 | 3.160 | 3.170 | 3.029 | 7,438,000 |
| 2024-05-22 | 3.600 | 3.600 | 3.380 | 3.400 | 3.249 | 4,794,000 |
| 2024-05-21 | 3.680 | 3.810 | 3.460 | 3.550 | 3.330 | 7,752,000 |
| 2024-05-20 | 3.410 | 3.800 | 3.410 | 3.720 | 3.490 | 15,086,000 |
| 2024-05-17 | 3.300 | 3.340 | 3.220 | 3.280 | 3.077 | 4,348,000 |
| 2024-05-16 | 3.300 | 3.540 | 3.260 | 3.260 | 3.058 | 9,247,000 |
| 2024-05-14 | 3.140 | 3.200 | 3.130 | 3.170 | 2.974 | 2,274,000 |
| 2024-05-13 | 3.300 | 3.300 | 3.070 | 3.160 | 2.964 | 7,332,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.0572 HKD |
| 2025-09-19 | 0.1797 HKD |
| 2025-06-04 | 0.0872 HKD |
| 2024-05-31 | 0.0714 HKD |
| 2024-05-22 | 0.0650 HKD |
| 2019-06-14 | 0.2261 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.