Lingbao Gold Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 3.200 | 3.370 | 3.090 | 3.300 | 3.096 | 15,074,000 |
| 2024-05-09 | 3.070 | 3.150 | 3.020 | 3.090 | 2.899 | 3,118,000 |
| 2024-05-08 | 3.040 | 3.150 | 3.020 | 3.060 | 2.870 | 4,278,675 |
| 2024-05-07 | 3.100 | 3.200 | 3.030 | 3.040 | 2.852 | 6,942,000 |
| 2024-05-06 | 3.020 | 3.080 | 2.930 | 3.080 | 2.889 | 6,202,000 |
| 2024-05-03 | 3.100 | 3.100 | 2.940 | 2.980 | 2.795 | 6,680,000 |
| 2024-05-02 | 2.970 | 3.080 | 2.920 | 3.060 | 2.870 | 10,588,000 |
| 2024-04-30 | 3.140 | 3.180 | 2.850 | 2.970 | 2.786 | 22,004,000 |
| 2024-04-29 | 3.280 | 3.280 | 3.000 | 3.180 | 2.983 | 9,226,000 |
| 2024-04-26 | 3.250 | 3.400 | 3.210 | 3.210 | 3.011 | 16,526,000 |
| 2024-04-25 | 3.260 | 3.290 | 3.190 | 3.230 | 3.030 | 7,118,000 |
| 2024-04-24 | 3.270 | 3.380 | 3.260 | 3.300 | 3.096 | 4,846,100 |
| 2024-04-23 | 3.300 | 3.400 | 3.160 | 3.260 | 3.058 | 11,354,000 |
| 2024-04-22 | 3.560 | 3.590 | 3.350 | 3.390 | 3.180 | 5,968,000 |
| 2024-04-19 | 3.750 | 3.790 | 3.570 | 3.650 | 3.424 | 5,694,000 |
| 2024-04-18 | 3.300 | 3.730 | 3.300 | 3.730 | 3.499 | 15,100,000 |
| 2024-04-17 | 3.750 | 3.750 | 3.500 | 3.600 | 3.377 | 5,796,000 |
| 2024-04-16 | 3.710 | 3.800 | 3.570 | 3.670 | 3.443 | 11,144,000 |
| 2024-04-15 | 3.950 | 3.950 | 3.620 | 3.690 | 3.461 | 17,984,000 |
| 2024-04-12 | 3.770 | 4.060 | 3.690 | 4.040 | 3.790 | 20,486,000 |
| 2024-04-11 | 3.390 | 3.750 | 3.300 | 3.620 | 3.396 | 12,062,000 |
| 2024-04-10 | 3.450 | 3.710 | 3.420 | 3.430 | 3.218 | 13,212,000 |
| 2024-04-09 | 3.450 | 3.530 | 3.180 | 3.450 | 3.236 | 8,682,000 |
| 2024-04-08 | 3.420 | 3.650 | 3.330 | 3.450 | 3.236 | 12,192,000 |
| 2024-04-05 | 3.180 | 3.420 | 3.100 | 3.380 | 3.171 | 6,930,000 |
| 2024-04-03 | 3.350 | 3.520 | 3.140 | 3.220 | 3.021 | 13,544,000 |
| 2024-04-02 | 3.420 | 3.570 | 3.180 | 3.200 | 3.002 | 18,984,000 |
| 2024-03-28 | 2.680 | 3.060 | 2.520 | 2.980 | 2.795 | 29,000,000 |
| 2024-03-27 | 2.350 | 2.450 | 2.340 | 2.410 | 2.261 | 2,892,000 |
| 2024-03-26 | 2.490 | 2.490 | 2.310 | 2.360 | 2.214 | 5,770,000 |
| 2024-03-25 | 2.520 | 2.610 | 2.380 | 2.480 | 2.326 | 7,700,000 |
| 2024-03-22 | 2.710 | 2.710 | 2.510 | 2.540 | 2.383 | 4,302,000 |
| 2024-03-21 | 2.750 | 2.840 | 2.620 | 2.700 | 2.533 | 8,022,000 |
| 2024-03-20 | 2.560 | 2.640 | 2.530 | 2.600 | 2.439 | 4,334,000 |
| 2024-03-19 | 2.690 | 2.690 | 2.540 | 2.650 | 2.486 | 3,784,000 |
| 2024-03-18 | 2.780 | 2.780 | 2.550 | 2.690 | 2.523 | 10,128,000 |
| 2024-03-15 | 2.450 | 2.840 | 2.420 | 2.810 | 2.636 | 14,144,000 |
| 2024-03-14 | 2.390 | 2.540 | 2.370 | 2.480 | 2.326 | 7,848,000 |
| 2024-03-13 | 2.330 | 2.440 | 2.200 | 2.360 | 2.214 | 5,320,000 |
| 2024-03-12 | 2.360 | 2.360 | 2.220 | 2.360 | 2.214 | 7,112,000 |
| 2024-03-11 | 2.340 | 2.480 | 2.300 | 2.360 | 2.214 | 8,986,000 |
| 2024-03-08 | 1.980 | 2.360 | 1.970 | 2.310 | 2.167 | 24,034,000 |
| 2024-03-07 | 2.010 | 2.020 | 1.930 | 1.960 | 1.839 | 4,216,000 |
| 2024-03-06 | 1.930 | 2.000 | 1.930 | 1.950 | 1.829 | 5,526,000 |
| 2024-03-05 | 1.970 | 1.970 | 1.880 | 1.920 | 1.801 | 3,184,000 |
| 2024-03-04 | 1.800 | 1.910 | 1.800 | 1.890 | 1.773 | 5,528,000 |
| 2024-03-01 | 1.780 | 1.780 | 1.700 | 1.760 | 1.651 | 1,132,000 |
| 2024-02-29 | 1.740 | 1.770 | 1.690 | 1.760 | 1.651 | 932,000 |
| 2024-02-28 | 1.780 | 1.780 | 1.690 | 1.690 | 1.585 | 1,076,000 |
| 2024-02-27 | 1.850 | 1.850 | 1.700 | 1.780 | 1.670 | 3,600,000 |
| 2024-02-26 | 1.870 | 1.920 | 1.800 | 1.850 | 1.735 | 1,552,000 |
| 2024-02-23 | 1.710 | 1.970 | 1.700 | 1.830 | 1.717 | 12,300,000 |
| 2024-02-22 | 1.590 | 1.700 | 1.470 | 1.690 | 1.585 | 10,226,000 |
| 2024-02-21 | 1.650 | 1.730 | 1.640 | 1.670 | 1.567 | 1,812,000 |
| 2024-02-20 | 1.630 | 1.680 | 1.620 | 1.670 | 1.567 | 1,150,000 |
| 2024-02-19 | 1.600 | 1.630 | 1.560 | 1.630 | 1.529 | 472,000 |
| 2024-02-16 | 1.600 | 1.610 | 1.570 | 1.600 | 1.501 | 552,000 |
| 2024-02-15 | 1.540 | 1.570 | 1.500 | 1.570 | 1.473 | 1,484,000 |
| 2024-02-14 | 1.570 | 1.610 | 1.520 | 1.590 | 1.492 | 910,000 |
| 2024-02-09 | 1.600 | 1.630 | 1.590 | 1.620 | 1.520 | 972,000 |
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.