Lingbao Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.240	1.250	1.170	1.190	1.116	2,960,000
2023-08-15	1.230	1.270	1.220	1.250	1.173	706,000
2023-08-14	1.280	1.290	1.190	1.230	1.154	1,926,000
2023-08-11	1.290	1.300	1.270	1.280	1.201	880,000
2023-08-10	1.320	1.320	1.290	1.310	1.229	398,000
2023-08-09	1.290	1.350	1.290	1.330	1.248	598,000
2023-08-08	1.320	1.340	1.310	1.330	1.248	290,000
2023-08-07	1.330	1.330	1.280	1.320	1.238	794,000
2023-08-04	1.320	1.350	1.310	1.350	1.266	920,000
2023-08-03	1.380	1.380	1.310	1.330	1.248	444,000
2023-08-02	1.330	1.350	1.310	1.340	1.257	634,000
2023-08-01	1.400	1.410	1.340	1.350	1.266	1,062,000
2023-07-31	1.380	1.390	1.360	1.390	1.304	804,000
2023-07-28	1.380	1.390	1.340	1.390	1.304	1,268,000
2023-07-27	1.420	1.420	1.390	1.420	1.332	1,166,000
2023-07-26	1.350	1.410	1.350	1.410	1.323	1,294,000
2023-07-25	1.370	1.380	1.310	1.350	1.266	1,484,000
2023-07-24	1.370	1.390	1.340	1.360	1.276	618,000
2023-07-21	1.400	1.400	1.370	1.390	1.304	708,000
2023-07-20	1.410	1.440	1.380	1.410	1.323	2,040,000
2023-07-19	1.420	1.440	1.360	1.400	1.313	3,352,000
2023-07-18	1.360	1.400	1.340	1.390	1.304	2,106,000
2023-07-14	1.370	1.380	1.330	1.360	1.276	1,062,000
2023-07-13	1.390	1.440	1.340	1.370	1.285	5,828,000
2023-07-12	1.330	1.350	1.290	1.300	1.220	724,000
2023-07-11	1.270	1.340	1.250	1.340	1.257	1,976,000
2023-07-10	1.260	1.270	1.250	1.270	1.191	470,000
2023-07-07	1.270	1.280	1.250	1.260	1.182	1,226,000
2023-07-06	1.270	1.280	1.250	1.280	1.201	388,000
2023-07-05	1.330	1.330	1.280	1.280	1.201	822,000
2023-07-04	1.310	1.360	1.310	1.330	1.248	868,000
2023-07-03	1.270	1.340	1.270	1.310	1.229	1,584,000
2023-06-30	1.270	1.300	1.260	1.280	1.201	752,000
2023-06-29	1.290	1.310	1.280	1.300	1.220	926,000
2023-06-28	1.350	1.360	1.300	1.320	1.238	1,476,000
2023-06-27	1.340	1.370	1.340	1.370	1.285	710,000
2023-06-26	1.320	1.360	1.300	1.350	1.266	992,000
2023-06-23	1.370	1.370	1.290	1.330	1.248	2,290,000
2023-06-21	1.360	1.390	1.360	1.390	1.304	368,000
2023-06-20	1.400	1.430	1.380	1.430	1.341	290,000
2023-06-19	1.380	1.450	1.380	1.430	1.341	1,514,000
2023-06-16	1.350	1.420	1.350	1.410	1.323	2,026,000
2023-06-15	1.400	1.400	1.300	1.350	1.266	3,240,000
2023-06-14	1.410	1.440	1.390	1.420	1.332	1,828,000
2023-06-13	1.440	1.470	1.430	1.460	1.370	506,000
2023-06-12	1.470	1.500	1.420	1.450	1.360	846,000
2023-06-09	1.480	1.550	1.450	1.480	1.388	1,702,000
2023-06-08	1.430	1.470	1.430	1.450	1.360	516,000
2023-06-07	1.500	1.500	1.430	1.440	1.351	1,362,000
2023-06-06	1.490	1.520	1.460	1.470	1.379	1,742,000
2023-06-05	1.640	1.640	1.430	1.460	1.370	6,408,000
2023-06-02	1.560	1.650	1.540	1.630	1.529	4,232,000
2023-06-01	1.490	1.550	1.470	1.510	1.417	2,956,000
2023-05-31	1.490	1.520	1.460	1.490	1.398	3,497,998
2023-05-30	1.480	1.490	1.400	1.470	1.379	3,222,000
2023-05-29	1.450	1.490	1.450	1.470	1.379	888,000
2023-05-25	1.500	1.510	1.410	1.480	1.388	836,000
2023-05-24	1.510	1.540	1.500	1.520	1.426	818,000
2023-05-23	1.550	1.570	1.500	1.520	1.426	878,000
2023-05-22	1.540	1.580	1.530	1.570	1.473	1,130,000

← NewerPage 14 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.