Lingbao Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.510	1.540	1.470	1.520	1.426	4,192,000
2023-05-18	1.550	1.610	1.540	1.580	1.482	1,370,000
2023-05-17	1.640	1.650	1.530	1.570	1.473	4,060,000
2023-05-16	1.700	1.700	1.610	1.660	1.557	560,000
2023-05-15	1.630	1.680	1.590	1.680	1.576	1,612,000
2023-05-12	1.740	1.750	1.510	1.620	1.520	6,606,000
2023-05-11	1.840	1.840	1.700	1.730	1.623	3,186,000
2023-05-10	1.770	1.860	1.750	1.820	1.707	8,304,000
2023-05-09	1.850	1.850	1.700	1.750	1.642	5,616,700
2023-05-08	1.760	1.850	1.730	1.850	1.735	9,391,000
2023-05-05	1.890	1.900	1.760	1.810	1.698	9,398,000
2023-05-04	1.740	1.930	1.740	1.820	1.707	16,928,000
2023-05-03	1.660	1.690	1.570	1.680	1.576	9,694,000
2023-05-02	1.680	1.700	1.540	1.560	1.463	6,720,000
2023-04-28	1.700	1.720	1.640	1.700	1.595	2,668,000
2023-04-27	1.650	1.750	1.630	1.700	1.595	3,370,000
2023-04-26	1.650	1.680	1.610	1.640	1.538	2,038,000
2023-04-25	1.690	1.720	1.600	1.640	1.538	2,794,000
2023-04-24	1.700	1.720	1.570	1.670	1.567	7,464,000
2023-04-21	1.780	1.780	1.650	1.690	1.585	5,268,000
2023-04-20	1.650	1.760	1.630	1.740	1.632	9,164,000
2023-04-19	1.800	1.840	1.630	1.650	1.548	13,260,000
2023-04-18	1.720	1.830	1.700	1.780	1.670	7,252,000
2023-04-17	2.030	2.030	1.700	1.730	1.623	18,006,000
2023-04-14	2.100	2.120	1.950	2.010	1.886	17,906,000
2023-04-13	1.750	1.930	1.710	1.920	1.801	18,102,000
2023-04-12	1.620	1.860	1.620	1.710	1.604	16,978,000
2023-04-11	1.400	1.650	1.380	1.620	1.520	13,514,000
2023-04-06	1.230	1.450	1.230	1.390	1.304	11,428,500
2023-04-04	1.240	1.240	1.210	1.230	1.154	546,000
2023-04-03	1.230	1.230	1.150	1.190	1.116	1,912,000
2023-03-31	1.230	1.240	1.230	1.240	1.163	688,000
2023-03-30	1.230	1.250	1.220	1.230	1.154	474,000
2023-03-29	1.250	1.250	1.230	1.230	1.154	336,000
2023-03-28	1.230	1.260	1.220	1.250	1.173	690,000
2023-03-27	1.220	1.250	1.220	1.230	1.154	740,000
2023-03-24	1.240	1.270	1.230	1.230	1.154	1,544,000
2023-03-23	1.210	1.250	1.210	1.240	1.163	2,358,000
2023-03-22	1.240	1.240	1.190	1.200	1.126	1,662,000
2023-03-21	1.270	1.270	1.220	1.240	1.163	2,298,000
2023-03-20	1.250	1.310	1.250	1.260	1.182	3,994,000
2023-03-17	1.150	1.210	1.150	1.180	1.107	1,024,000
2023-03-16	1.160	1.190	1.150	1.150	1.079	776,000
2023-03-15	1.210	1.210	1.160	1.180	1.107	1,162,000
2023-03-14	1.200	1.220	1.170	1.200	1.126	2,846,000
2023-03-13	1.180	1.200	1.150	1.170	1.098	1,402,000
2023-03-10	1.130	1.160	1.080	1.130	1.060	654,000
2023-03-09	1.140	1.150	1.140	1.150	1.079	214,000
2023-03-08	1.150	1.170	1.130	1.130	1.060	520,000
2023-03-07	1.180	1.180	1.150	1.150	1.079	1,256,000
2023-03-06	1.170	1.190	1.170	1.180	1.107	376,000
2023-03-03	1.170	1.190	1.170	1.180	1.107	524,000
2023-03-02	1.170	1.200	1.160	1.170	1.098	312,000
2023-03-01	1.160	1.180	1.150	1.160	1.088	502,000
2023-02-28	1.180	1.190	1.170	1.180	1.107	490,000
2023-02-27	1.180	1.210	1.170	1.200	1.126	2,368,000
2023-02-24	1.150	1.200	1.150	1.180	1.107	1,652,000
2023-02-23	1.140	1.220	1.140	1.160	1.088	4,918,000
2023-02-22	1.060	1.090	1.050	1.090	1.023	478,000
2023-02-21	1.080	1.090	1.060	1.060	0.994	156,000

← NewerPage 15 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.