Lingbao Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.570	1.590	1.540	1.590	1.492	832,000
2024-02-07	1.550	1.570	1.480	1.570	1.473	1,756,000
2024-02-06	1.430	1.540	1.390	1.510	1.417	2,132,000
2024-02-05	1.540	1.540	1.460	1.470	1.379	1,750,000
2024-02-02	1.560	1.600	1.500	1.550	1.454	1,378,000
2024-02-01	1.540	1.580	1.530	1.550	1.454	616,000
2024-01-31	1.600	1.600	1.540	1.590	1.492	712,000
2024-01-30	1.580	1.580	1.520	1.570	1.473	530,000
2024-01-29	1.590	1.590	1.530	1.580	1.482	980,000
2024-01-26	1.570	1.600	1.510	1.550	1.454	1,320,000
2024-01-25	1.480	1.600	1.430	1.600	1.501	2,060,000
2024-01-24	1.470	1.510	1.440	1.510	1.417	1,354,000
2024-01-23	1.380	1.460	1.370	1.440	1.351	1,286,000
2024-01-22	1.410	1.430	1.380	1.380	1.295	2,166,000
2024-01-19	1.470	1.500	1.420	1.450	1.360	1,554,000
2024-01-18	1.490	1.500	1.420	1.480	1.388	2,278,000
2024-01-17	1.580	1.590	1.450	1.480	1.388	4,106,000
2024-01-16	1.630	1.660	1.570	1.620	1.520	2,536,000
2024-01-15	1.710	1.720	1.660	1.660	1.557	1,910,000
2024-01-12	1.630	1.730	1.600	1.660	1.557	5,130,000
2024-01-11	1.620	1.660	1.580	1.620	1.520	2,376,872
2024-01-10	1.700	1.700	1.590	1.640	1.538	2,898,000
2024-01-09	1.630	1.710	1.630	1.690	1.585	2,509,000
2024-01-08	1.700	1.710	1.600	1.620	1.520	4,067,000
2024-01-05	1.710	1.780	1.680	1.700	1.595	4,832,000
2024-01-04	1.730	1.730	1.650	1.680	1.576	2,172,000
2024-01-03	1.710	1.730	1.680	1.720	1.614	2,402,000
2024-01-02	1.620	1.770	1.600	1.710	1.604	8,357,000
2023-12-29	1.520	1.630	1.490	1.600	1.501	4,424,000
2023-12-28	1.610	1.640	1.510	1.520	1.426	4,004,000
2023-12-27	1.520	1.700	1.500	1.570	1.473	8,480,000
2023-12-22	1.340	1.600	1.340	1.540	1.445	14,442,000
2023-12-21	1.330	1.330	1.290	1.310	1.229	1,172,000
2023-12-20	1.300	1.350	1.300	1.350	1.266	2,976,000
2023-12-19	1.340	1.340	1.280	1.300	1.220	1,390,000
2023-12-18	1.310	1.350	1.290	1.320	1.238	1,448,000
2023-12-15	1.300	1.330	1.290	1.330	1.248	1,114,000
2023-12-14	1.320	1.340	1.280	1.280	1.201	1,782,000
2023-12-13	1.270	1.280	1.260	1.270	1.191	450,000
2023-12-12	1.260	1.310	1.260	1.310	1.229	842,000
2023-12-11	1.270	1.290	1.250	1.280	1.201	1,576,000
2023-12-08	1.320	1.320	1.280	1.300	1.220	860,000
2023-12-07	1.320	1.320	1.290	1.320	1.238	752,000
2023-12-06	1.340	1.340	1.280	1.300	1.220	2,172,000
2023-12-05	1.410	1.410	1.340	1.340	1.257	1,932,000
2023-12-04	1.350	1.470	1.350	1.410	1.323	7,756,000
2023-12-01	1.320	1.350	1.290	1.300	1.220	1,130,000
2023-11-30	1.280	1.330	1.280	1.330	1.248	926,000
2023-11-29	1.290	1.360	1.280	1.310	1.229	3,178,000
2023-11-28	1.260	1.270	1.250	1.260	1.182	446,000
2023-11-27	1.280	1.280	1.230	1.260	1.182	1,382,000
2023-11-24	1.240	1.280	1.240	1.250	1.173	1,392,000
2023-11-23	1.240	1.240	1.200	1.240	1.163	1,130,000
2023-11-22	1.190	1.260	1.190	1.240	1.163	2,052,000
2023-11-21	1.190	1.200	1.180	1.190	1.116	806,000
2023-11-20	1.180	1.180	1.150	1.150	1.079	568,000
2023-11-17	1.180	1.190	1.160	1.190	1.116	220,000
2023-11-16	1.170	1.170	1.150	1.170	1.098	270,000
2023-11-15	1.140	1.190	1.140	1.180	1.107	1,096,000
2023-11-14	1.100	1.130	1.100	1.120	1.051	1,052,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.