Lingbao Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	1.060	1.060	1.030	1.050	0.985	484,000
2022-02-25	1.090	1.120	1.030	1.060	0.994	1,128,000
2022-02-24	1.100	1.100	1.050	1.080	1.013	1,316,000
2022-02-23	1.060	1.070	1.060	1.070	1.004	12,000
2022-02-22	1.060	1.060	1.040	1.060	0.994	132,000
2022-02-21	1.050	1.060	1.050	1.060	0.994	30,000
2022-02-18	1.040	1.050	1.030	1.050	0.985	152,000
2022-02-17	1.040	1.050	1.040	1.050	0.985	264,000
2022-02-16	1.060	1.060	1.040	1.060	0.994	350,000
2022-02-15	1.040	1.060	1.030	1.060	0.994	182,000
2022-02-14	1.060	1.060	1.040	1.040	0.976	160,000
2022-02-11	1.050	1.060	1.040	1.040	0.976	172,000
2022-02-10	1.070	1.100	1.050	1.060	0.994	334,000
2022-02-09	1.070	1.080	1.040	1.050	0.985	794,000
2022-02-08	1.050	1.080	1.050	1.080	1.013	444,000
2022-02-07	1.050	1.060	1.050	1.050	0.985	264,000
2022-02-04	1.060	1.070	1.060	1.060	0.994	62,000
2022-01-31	1.060	1.060	1.050	1.060	0.994	6,000
2022-01-28	1.060	1.070	1.050	1.050	0.985	288,000
2022-01-27	1.070	1.080	1.060	1.070	1.004	836,000
2022-01-26	1.050	1.090	1.050	1.090	1.023	668,000
2022-01-25	1.070	1.070	1.040	1.050	0.985	400,000
2022-01-24	1.050	1.090	1.050	1.090	1.023	814,000
2022-01-21	1.070	1.070	1.040	1.050	0.985	188,000
2022-01-20	1.050	1.090	1.040	1.080	1.013	608,000
2022-01-19	1.110	1.110	1.040	1.080	1.013	516,000
2022-01-18	1.040	1.080	1.040	1.080	1.013	652,000
2022-01-17	1.020	1.060	1.010	1.040	0.976	750,000
2022-01-14	1.000	1.060	0.990	1.030	0.966	354,000
2022-01-13	1.000	1.010	1.000	1.010	0.947	462,000
2022-01-12	0.990	1.010	0.990	1.000	0.938	522,000
2022-01-11	0.990	1.000	0.990	0.990	0.929	322,000
2022-01-10	1.000	1.000	0.980	0.990	0.929	396,000
2022-01-07	0.990	1.000	0.980	0.980	0.919	348,000
2022-01-06	0.960	1.000	0.950	0.970	0.910	538,000
2022-01-05	0.930	0.980	0.930	0.960	0.901	430,000
2022-01-04	0.930	0.960	0.920	0.960	0.901	558,000
2022-01-03	0.920	0.940	0.900	0.940	0.882	458,000
2021-12-31	0.920	0.930	0.920	0.920	0.863	58,000
2021-12-30	0.920	0.920	0.920	0.920	0.863	26,000
2021-12-29	0.920	0.920	0.910	0.920	0.863	62,000
2021-12-28	0.930	0.960	0.910	0.920	0.863	466,000
2021-12-24	0.940	0.950	0.920	0.930	0.872	92,000
2021-12-23	0.930	0.970	0.920	0.920	0.863	110,000
2021-12-22	0.920	0.930	0.910	0.910	0.854	304,000
2021-12-21	0.920	0.930	0.920	0.930	0.872	26,000
2021-12-20	0.980	1.000	0.910	0.920	0.863	1,304,000
2021-12-17	0.970	1.010	0.960	0.980	0.919	226,000
2021-12-16	0.950	0.960	0.940	0.960	0.901	42,000
2021-12-15	1.000	1.020	0.930	0.930	0.872	426,000
2021-12-14	0.960	0.970	0.940	0.960	0.901	364,000
2021-12-13	0.980	0.980	0.960	0.970	0.910	104,000
2021-12-10	0.960	0.980	0.950	0.960	0.901	80,000
2021-12-09	1.000	1.000	0.950	0.980	0.919	76,000
2021-12-08	0.990	0.990	0.970	0.970	0.910	342,000
2021-12-07	0.980	0.980	0.950	0.950	0.891	40,000
2021-12-06	0.950	0.990	0.950	0.960	0.901	114,000
2021-12-03	0.920	0.960	0.900	0.950	0.891	410,000
2021-12-02	0.940	0.940	0.900	0.910	0.854	356,000
2021-12-01	0.950	0.960	0.930	0.930	0.872	224,000

← NewerPage 20 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.