Lingbao Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.040	1.080	1.040	1.080	1.013	158,000
2023-02-17	1.080	1.080	1.030	1.030	0.966	274,000
2023-02-16	1.090	1.110	1.070	1.080	1.013	404,000
2023-02-15	1.090	1.100	1.080	1.090	1.023	362,000
2023-02-14	1.080	1.100	1.080	1.080	1.013	234,000
2023-02-13	1.110	1.110	1.080	1.080	1.013	708,000
2023-02-10	1.100	1.100	1.090	1.100	1.032	180,000
2023-02-09	1.090	1.110	1.090	1.100	1.032	150,000
2023-02-08	1.090	1.120	1.090	1.100	1.032	546,000
2023-02-07	1.110	1.110	1.100	1.100	1.032	418,000
2023-02-06	1.130	1.130	1.080	1.100	1.032	756,000
2023-02-03	1.130	1.150	1.130	1.130	1.060	348,000
2023-02-02	1.170	1.190	1.140	1.150	1.079	636,300
2023-02-01	1.100	1.140	1.100	1.140	1.069	1,402,000
2023-01-31	1.120	1.120	1.100	1.110	1.041	440,000
2023-01-30	1.120	1.120	1.110	1.110	1.041	424,000
2023-01-27	1.100	1.120	1.080	1.120	1.051	844,000
2023-01-26	1.080	1.120	1.080	1.100	1.032	1,494,000
2023-01-20	1.030	1.070	1.030	1.070	1.004	784,000
2023-01-19	1.010	1.030	1.010	1.030	0.966	276,000
2023-01-18	0.990	1.010	0.990	1.010	0.947	282,000
2023-01-17	1.020	1.020	0.990	1.000	0.938	290,000
2023-01-16	1.030	1.030	0.990	1.020	0.957	1,314,000
2023-01-13	0.970	1.010	0.950	1.000	0.938	2,008,000
2023-01-12	0.940	0.960	0.940	0.950	0.891	366,000
2023-01-11	0.940	0.940	0.920	0.930	0.872	78,000
2023-01-10	0.940	0.950	0.920	0.940	0.882	418,000
2023-01-09	0.920	0.940	0.920	0.940	0.882	820,000
2023-01-06	0.930	0.940	0.910	0.910	0.854	604,000
2023-01-05	0.930	0.950	0.910	0.930	0.872	266,000
2023-01-04	0.920	0.930	0.910	0.930	0.872	216,000
2023-01-03	0.910	0.930	0.910	0.930	0.872	468,000
2022-12-30	0.920	0.920	0.920	0.920	0.863	72,000
2022-12-29	0.920	0.930	0.900	0.920	0.863	390,000
2022-12-28	0.920	0.930	0.920	0.920	0.863	200,000
2022-12-23	0.920	0.930	0.910	0.930	0.872	160,000
2022-12-22	0.930	0.940	0.910	0.940	0.882	214,300
2022-12-21	0.920	0.930	0.920	0.920	0.863	344,000
2022-12-20	0.920	0.930	0.900	0.920	0.863	582,000
2022-12-19	0.930	0.940	0.910	0.940	0.882	258,000
2022-12-16	0.940	0.940	0.910	0.920	0.863	506,000
2022-12-15	0.920	0.940	0.920	0.930	0.872	144,000
2022-12-14	0.930	0.940	0.920	0.930	0.872	156,000
2022-12-13	0.930	0.940	0.910	0.920	0.863	912,000
2022-12-12	0.930	0.950	0.920	0.930	0.872	1,488,000
2022-12-09	0.920	0.930	0.880	0.930	0.872	1,244,000
2022-12-08	0.930	0.930	0.910	0.920	0.863	98,000
2022-12-07	0.920	0.930	0.910	0.910	0.854	750,000
2022-12-06	0.920	0.950	0.910	0.910	0.854	714,000
2022-12-05	0.950	0.950	0.900	0.920	0.863	1,156,000
2022-12-02	0.920	0.920	0.920	0.920	0.863	44,000
2022-12-01	0.930	0.930	0.910	0.920	0.863	284,000
2022-11-30	0.930	0.950	0.910	0.910	0.854	236,000
2022-11-29	0.920	0.950	0.920	0.930	0.872	422,000
2022-11-28	0.930	0.930	0.910	0.920	0.863	342,000
2022-11-25	0.900	0.950	0.900	0.930	0.872	590,000
2022-11-24	0.900	0.910	0.890	0.910	0.854	356,000
2022-11-23	0.910	0.920	0.890	0.890	0.835	198,000
2022-11-22	0.900	0.910	0.880	0.900	0.844	164,000
2022-11-21	0.900	0.920	0.900	0.920	0.863	190,000

← NewerPage 16 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.