Lingbao Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.100	1.130	1.100	1.120	1.051	1,052,000
2023-11-13	1.100	1.120	1.080	1.120	1.051	694,000
2023-11-10	1.100	1.130	1.100	1.130	1.060	208,000
2023-11-09	1.140	1.140	1.100	1.110	1.041	1,474,000
2023-11-08	1.170	1.170	1.140	1.150	1.079	1,426,000
2023-11-07	1.190	1.190	1.170	1.170	1.098	848,000
2023-11-06	1.170	1.200	1.170	1.200	1.126	1,242,000
2023-11-03	1.210	1.220	1.170	1.170	1.098	1,484,000
2023-11-02	1.200	1.200	1.170	1.190	1.116	924,000
2023-11-01	1.190	1.200	1.180	1.190	1.116	574,000
2023-10-31	1.210	1.220	1.180	1.210	1.135	1,030,000
2023-10-30	1.240	1.260	1.210	1.230	1.154	1,118,000
2023-10-27	1.250	1.260	1.220	1.230	1.154	1,334,000
2023-10-26	1.200	1.200	1.170	1.200	1.126	1,700,000
2023-10-25	1.220	1.230	1.180	1.210	1.135	2,872,000
2023-10-24	1.200	1.220	1.170	1.220	1.144	2,152,000
2023-10-20	1.200	1.250	1.200	1.220	1.144	1,053,000
2023-10-19	1.220	1.230	1.190	1.210	1.135	958,000
2023-10-18	1.230	1.240	1.200	1.230	1.154	1,352,000
2023-10-17	1.240	1.240	1.190	1.220	1.144	660,000
2023-10-16	1.260	1.260	1.230	1.240	1.163	1,248,000
2023-10-13	1.210	1.220	1.210	1.220	1.144	358,000
2023-10-12	1.230	1.240	1.210	1.240	1.163	326,000
2023-10-11	1.210	1.230	1.170	1.230	1.154	1,380,000
2023-10-10	1.260	1.260	1.190	1.210	1.135	1,219,000
2023-10-09	1.210	1.290	1.210	1.220	1.144	740,000
2023-10-06	1.190	1.210	1.180	1.210	1.135	218,000
2023-10-05	1.190	1.190	1.160	1.170	1.098	290,000
2023-10-04	1.200	1.220	1.190	1.190	1.116	386,000
2023-10-03	1.230	1.230	1.170	1.210	1.135	808,000
2023-09-29	1.220	1.260	1.220	1.230	1.154	586,000
2023-09-28	1.240	1.240	1.220	1.220	1.144	1,040,000
2023-09-27	1.280	1.300	1.250	1.260	1.182	392,000
2023-09-26	1.350	1.350	1.270	1.280	1.201	260,000
2023-09-25	1.320	1.330	1.290	1.290	1.210	468,000
2023-09-22	1.350	1.350	1.290	1.310	1.229	1,606,000
2023-09-21	1.360	1.360	1.330	1.350	1.266	796,000
2023-09-20	1.400	1.400	1.360	1.360	1.276	802,000
2023-09-19	1.390	1.410	1.380	1.400	1.313	1,102,000
2023-09-18	1.380	1.390	1.360	1.380	1.295	1,616,000
2023-09-15	1.380	1.390	1.350	1.390	1.304	1,148,000
2023-09-14	1.280	1.410	1.280	1.370	1.285	4,268,000
2023-09-13	1.280	1.290	1.270	1.280	1.201	402,000
2023-09-12	1.240	1.300	1.240	1.290	1.210	1,008,000
2023-09-11	1.260	1.270	1.240	1.260	1.182	730,000
2023-09-07	1.290	1.290	1.230	1.240	1.163	1,080,000
2023-09-06	1.300	1.300	1.240	1.290	1.210	782,000
2023-09-05	1.300	1.330	1.290	1.300	1.220	822,000
2023-09-04	1.300	1.300	1.220	1.290	1.210	2,926,000
2023-08-31	1.330	1.340	1.300	1.330	1.248	376,000
2023-08-30	1.300	1.340	1.290	1.330	1.248	1,386,000
2023-08-29	1.340	1.340	1.250	1.290	1.210	2,014,000
2023-08-28	1.310	1.360	1.230	1.330	1.248	1,756,000
2023-08-25	1.320	1.340	1.260	1.300	1.220	340,000
2023-08-24	1.290	1.370	1.290	1.340	1.257	2,212,000
2023-08-23	1.250	1.290	1.250	1.290	1.210	776,000
2023-08-22	1.230	1.260	1.210	1.250	1.173	2,033,870
2023-08-21	1.190	1.370	1.190	1.210	1.135	4,890,000
2023-08-18	1.170	1.200	1.150	1.170	1.098	706,000
2023-08-17	1.150	1.210	1.150	1.180	1.107	912,000

← NewerPage 13 of 21 · 1,230 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.