Lingbao Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.910	0.910	0.900	0.900	0.844	356,000
2022-08-23	0.900	0.930	0.900	0.930	0.872	82,000
2022-08-22	0.920	0.920	0.900	0.920	0.863	256,000
2022-08-19	0.910	0.920	0.890	0.920	0.863	166,000
2022-08-18	0.910	0.910	0.900	0.910	0.854	168,000
2022-08-17	0.920	0.930	0.910	0.920	0.863	200,000
2022-08-16	0.960	0.960	0.920	0.930	0.872	326,000
2022-08-15	0.980	0.980	0.950	0.970	0.910	322,000
2022-08-12	1.050	1.050	0.980	0.990	0.929	322,000
2022-08-11	1.040	1.280	0.970	1.050	0.985	2,740,000
2022-08-10	0.900	0.920	0.900	0.910	0.854	390,000
2022-08-09	0.890	0.890	0.890	0.890	0.835	0
2022-08-08	0.890	0.890	0.890	0.890	0.835	0
2022-08-05	0.870	0.890	0.870	0.890	0.835	34,000
2022-08-04	0.890	0.890	0.870	0.870	0.816	23,868
2022-08-03	0.880	0.880	0.860	0.870	0.816	72,000
2022-08-02	0.890	0.900	0.890	0.890	0.835	76,000
2022-08-01	0.890	0.900	0.890	0.900	0.844	4,000
2022-07-29	0.880	0.910	0.880	0.910	0.854	34,000
2022-07-28	0.880	0.910	0.870	0.900	0.844	180,000
2022-07-27	0.880	0.890	0.870	0.870	0.816	54,000
2022-07-26	0.930	0.930	0.880	0.900	0.844	102,000
2022-07-25	0.880	0.890	0.880	0.890	0.835	4,000
2022-07-22	0.890	0.890	0.880	0.880	0.826	66,000
2022-07-21	0.930	0.930	0.900	0.900	0.844	182,000
2022-07-20	0.880	0.990	0.880	0.920	0.863	912,000
2022-07-19	0.870	0.880	0.870	0.880	0.826	50,000
2022-07-18	0.860	0.870	0.850	0.870	0.816	174,000
2022-07-15	0.870	0.870	0.850	0.850	0.797	78,000
2022-07-14	0.880	0.880	0.860	0.870	0.816	116,000
2022-07-13	0.870	0.900	0.870	0.890	0.835	110,000
2022-07-12	0.900	0.900	0.860	0.860	0.807	102,000
2022-07-11	0.890	0.890	0.890	0.890	0.835	0
2022-07-08	0.890	0.890	0.890	0.890	0.835	24,000
2022-07-07	0.890	0.890	0.880	0.880	0.826	278,000
2022-07-06	0.910	0.910	0.880	0.890	0.835	130,000
2022-07-05	0.890	0.920	0.890	0.920	0.863	152,000
2022-07-04	0.880	0.900	0.880	0.880	0.826	64,000
2022-06-30	0.890	0.910	0.890	0.890	0.835	148,000
2022-06-29	0.900	0.900	0.880	0.880	0.826	152,000
2022-06-28	0.890	0.900	0.890	0.900	0.844	484,000
2022-06-27	0.900	0.910	0.900	0.910	0.854	74,000
2022-06-24	0.890	0.900	0.880	0.890	0.835	214,000
2022-06-23	0.880	0.900	0.880	0.900	0.844	166,000
2022-06-22	0.900	0.910	0.890	0.890	0.835	120,000
2022-06-21	0.900	0.900	0.890	0.900	0.844	104,000
2022-06-20	0.900	0.900	0.880	0.900	0.844	160,000
2022-06-17	0.900	0.910	0.900	0.900	0.844	360,000
2022-06-16	0.920	0.930	0.890	0.890	0.835	528,000
2022-06-15	0.900	0.920	0.900	0.910	0.854	70,000
2022-06-14	0.900	0.900	0.890	0.900	0.844	42,000
2022-06-13	0.910	0.930	0.900	0.920	0.863	186,000
2022-06-10	0.910	0.910	0.900	0.910	0.854	136,000
2022-06-09	0.940	0.940	0.910	0.910	0.854	202,000
2022-06-08	0.930	0.940	0.910	0.920	0.863	104,000
2022-06-07	0.910	0.930	0.910	0.930	0.872	14,000
2022-06-06	0.900	0.910	0.900	0.910	0.854	14,000
2022-06-02	0.900	0.910	0.890	0.900	0.844	20,000
2022-06-01	0.910	0.920	0.890	0.890	0.835	166,000
2022-05-31	0.910	0.940	0.910	0.920	0.863	152,000

← NewerPage 18 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.