Lingbao Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.910	0.930	0.900	0.930	0.872	285,000
2022-11-17	0.920	0.920	0.900	0.920	0.863	164,000
2022-11-16	0.890	0.920	0.890	0.920	0.863	162,000
2022-11-15	0.910	0.920	0.890	0.920	0.863	328,000
2022-11-14	0.900	0.920	0.900	0.900	0.844	76,000
2022-11-11	0.920	0.940	0.880	0.910	0.854	626,000
2022-11-10	0.890	0.890	0.890	0.890	0.835	0
2022-11-09	0.920	0.930	0.880	0.890	0.835	272,000
2022-11-08	0.880	0.930	0.880	0.920	0.863	307,000
2022-11-07	0.920	0.930	0.850	0.890	0.835	376,000
2022-11-04	0.830	0.860	0.810	0.830	0.779	192,000
2022-11-03	0.810	0.810	0.810	0.810	0.760	330,000
2022-11-02	0.810	0.820	0.810	0.820	0.769	50,000
2022-11-01	0.800	0.820	0.800	0.820	0.769	40,000
2022-10-31	0.860	0.860	0.820	0.820	0.769	66,000
2022-10-28	0.810	1.050	0.810	0.860	0.807	1,430,000
2022-10-27	0.800	0.800	0.790	0.800	0.750	94,000
2022-10-26	0.780	0.790	0.780	0.790	0.741	50,000
2022-10-25	0.790	0.800	0.780	0.780	0.732	50,000
2022-10-24	0.780	0.790	0.760	0.770	0.722	148,000
2022-10-21	0.800	0.800	0.790	0.790	0.741	14,000
2022-10-20	0.790	0.800	0.790	0.790	0.741	76,000
2022-10-19	0.820	0.820	0.820	0.820	0.769	60,000
2022-10-18	0.840	0.840	0.840	0.840	0.788	14,000
2022-10-17	0.810	0.820	0.800	0.820	0.769	42,000
2022-10-14	0.800	0.830	0.780	0.820	0.769	128,000
2022-10-13	0.820	0.820	0.800	0.800	0.750	8,000
2022-10-12	0.810	0.810	0.780	0.800	0.750	194,000
2022-10-11	0.810	0.810	0.800	0.810	0.760	274,000
2022-10-10	0.900	0.900	0.820	0.820	0.769	34,000
2022-10-07	0.860	0.860	0.860	0.860	0.807	0
2022-10-06	0.840	0.870	0.840	0.860	0.807	14,000
2022-10-05	0.820	0.850	0.820	0.840	0.788	72,000
2022-10-03	0.800	0.800	0.800	0.800	0.750	10,000
2022-09-30	0.830	0.830	0.800	0.810	0.760	56,000
2022-09-29	0.840	0.850	0.830	0.840	0.788	232,000
2022-09-28	0.850	0.860	0.830	0.840	0.788	186,000
2022-09-27	0.850	0.850	0.840	0.850	0.797	34,000
2022-09-26	0.840	0.850	0.840	0.850	0.797	62,000
2022-09-23	0.850	0.860	0.850	0.860	0.807	56,000
2022-09-22	0.860	0.860	0.850	0.860	0.807	36,000
2022-09-21	0.880	0.880	0.860	0.870	0.816	140,000
2022-09-20	0.880	0.880	0.880	0.880	0.826	0
2022-09-19	0.870	0.880	0.870	0.880	0.826	94,000
2022-09-16	0.880	0.880	0.870	0.870	0.816	140,000
2022-09-15	0.910	0.910	0.890	0.890	0.835	88,000
2022-09-14	0.880	0.910	0.880	0.900	0.844	152,000
2022-09-13	0.910	0.920	0.910	0.910	0.854	65,000
2022-09-09	0.890	0.930	0.880	0.900	0.844	82,000
2022-09-08	0.910	0.910	0.890	0.890	0.835	52,000
2022-09-07	0.910	0.930	0.900	0.900	0.844	114,000
2022-09-06	0.940	0.940	0.890	0.910	0.854	48,000
2022-09-05	0.890	0.900	0.880	0.900	0.844	46,000
2022-09-02	0.900	0.900	0.890	0.900	0.844	118,000
2022-09-01	0.890	0.890	0.880	0.890	0.835	20,000
2022-08-31	0.870	0.900	0.870	0.900	0.844	50,000
2022-08-30	0.900	0.900	0.850	0.900	0.844	978,000
2022-08-29	0.900	0.950	0.900	0.920	0.863	402,000
2022-08-26	0.890	0.920	0.890	0.920	0.863	92,000
2022-08-25	0.900	0.910	0.860	0.910	0.854	256,000

← NewerPage 17 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.