Lingbao Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.120	20.600	18.610	19.700	19.700	38,419,352
2026-07-22	17.700	19.940	17.500	19.180	19.180	60,261,414
2026-07-21	15.500	16.760	15.300	16.660	16.660	31,055,869
2026-07-20	15.230	15.600	14.910	15.360	15.360	15,415,540
2026-07-17	15.600	15.800	14.550	15.240	15.240	21,528,172
2026-07-16	15.240	16.500	15.070	16.160	16.160	22,887,688
2026-07-15	16.690	16.690	15.210	15.240	15.240	27,162,324
2026-07-14	14.700	16.360	14.650	16.120	16.120	27,942,764
2026-07-13	14.800	15.550	14.610	15.220	15.220	17,474,256
2026-07-10	14.700	15.910	14.220	15.350	15.350	25,027,393
2026-07-09	14.750	15.130	13.870	14.390	14.390	33,587,199
2026-07-08	14.500	15.730	14.280	15.230	15.230	22,395,324
2026-07-07	14.990	15.300	14.450	14.790	14.790	12,031,217
2026-07-06	16.050	16.240	15.070	15.360	15.360	27,239,084
2026-07-03	14.500	16.150	14.330	15.770	15.770	54,189,273
2026-07-02	12.700	14.090	12.700	13.570	13.570	33,992,195
2026-06-30	12.120	12.430	11.780	12.290	12.290	21,767,369
2026-06-29	12.980	12.980	12.250	12.780	12.780	13,569,125
2026-06-26	12.440	12.940	11.700	12.830	12.830	23,787,072
2026-06-25	12.300	12.440	11.770	12.080	12.080	22,855,611
2026-06-24	12.940	13.100	12.530	12.870	12.870	10,329,220
2026-06-23	13.850	13.970	12.980	13.180	13.180	15,159,300
2026-06-22	14.330	14.330	13.200	13.830	13.830	35,279,727
2026-06-18	15.120	15.450	14.250	14.800	14.800	26,250,350
2026-06-17	15.700	16.450	15.260	15.520	15.520	12,943,880
2026-06-16	16.000	16.140	15.150	15.500	15.500	18,071,520
2026-06-15	16.830	17.210	15.850	15.950	15.950	37,403,910
2026-06-12	14.730	15.660	14.140	15.380	15.380	49,141,398
2026-06-11	12.700	13.680	12.630	13.680	13.680	23,116,330
2026-06-10	13.290	13.370	12.520	13.130	13.130	25,774,369
2026-06-09	14.000	14.000	13.620	13.830	13.830	11,244,400
2026-06-08	14.120	14.120	13.500	13.890	13.890	25,370,500
2026-06-05	15.120	15.220	14.660	14.940	14.940	10,447,200
2026-06-04	15.000	15.590	14.950	15.090	15.090	20,462,830
2026-06-03	16.000	16.080	15.210	15.590	15.590	16,969,270
2026-06-02	16.480	16.570	15.380	16.300	16.300	28,613,480
2026-06-01	16.260	16.740	16.140	16.520	16.520	10,790,530
2026-05-29	17.100	17.360	16.150	16.260	16.260	20,442,160
2026-05-28	17.500	17.500	15.660	16.360	16.360	35,950,047
2026-05-27	18.580	18.580	17.050	17.540	17.540	22,787,199
2026-05-26	18.950	19.170	18.170	18.500	18.500	30,291,359
2026-05-22	18.580	19.000	18.350	18.730	18.730	13,178,800
2026-05-21	18.630	19.350	18.350	18.550	18.550	20,155,699
2026-05-20	18.000	18.110	17.410	17.990	17.933	20,930,180
2026-05-19	19.190	19.190	18.210	18.310	18.252	12,828,300
2026-05-18	19.220	19.450	18.590	18.910	18.850	30,464,900
2026-05-15	20.460	20.840	19.390	19.830	19.767	21,039,069
2026-05-14	21.980	22.160	20.380	20.940	20.873	23,253,207
2026-05-13	23.240	23.480	22.080	22.160	22.090	15,903,680
2026-05-12	23.900	24.040	23.180	23.260	23.186	12,101,700
2026-05-11	24.160	24.560	22.100	22.860	22.787	35,152,300
2026-05-08	22.900	25.360	22.760	25.040	24.960	29,833,335
2026-05-07	22.080	23.400	21.940	23.160	23.086	29,679,674
2026-05-06	20.220	21.360	19.910	21.220	21.153	23,056,709
2026-05-05	19.820	19.820	19.300	19.610	19.548	7,359,057
2026-05-04	20.720	21.120	20.020	20.060	19.996	4,781,228
2026-04-30	21.500	21.580	20.000	20.720	20.654	33,970,490
2026-04-29	20.120	22.220	19.600	21.740	21.671	27,305,100
2026-04-28	21.960	21.960	20.100	20.340	20.275	28,132,887
2026-04-27	22.760	22.760	21.720	21.860	21.790	10,924,984

← NewerPage 2 of 3 · 125 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.