Lingbao Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	22.820	22.880	22.000	22.760	22.688	15,019,188
2026-04-23	24.200	24.360	22.100	22.880	22.807	33,298,520
2026-04-22	24.980	26.120	23.920	24.260	24.183	25,857,500
2026-04-21	25.100	25.580	24.380	25.520	25.439	13,378,686
2026-04-20	25.800	25.800	24.660	25.100	25.020	14,828,600
2026-04-17	26.300	26.300	25.100	25.340	25.259	19,738,925
2026-04-16	26.880	27.160	26.300	26.560	26.476	10,013,019
2026-04-15	27.280	27.860	26.500	26.580	26.495	17,693,200
2026-04-14	27.960	28.080	26.040	26.580	26.495	57,721,900
2026-04-13	27.540	27.760	26.820	27.400	27.313	12,911,923
2026-04-10	29.000	29.200	27.480	27.700	27.612	13,472,350
2026-04-09	28.980	29.480	28.040	28.080	27.991	11,152,545
2026-04-08	29.240	30.600	28.900	29.820	29.725	27,258,154
2026-04-02	28.420	28.480	26.760	27.280	27.193	23,356,932
2026-04-01	27.740	29.260	27.060	28.500	28.409	31,936,000
2026-03-31	27.200	28.400	25.720	25.800	25.718	18,543,819
2026-03-30	25.000	27.640	24.860	27.200	27.114	29,152,217
2026-03-27	23.620	25.520	23.140	25.360	25.279	25,869,953
2026-03-26	25.080	25.200	23.920	24.020	23.944	13,017,462
2026-03-25	25.240	25.980	24.500	25.080	25.000	23,593,193
2026-03-24	22.680	24.240	21.100	23.640	23.565	34,584,748
2026-03-23	22.700	22.900	20.160	21.500	21.432	53,388,192
2026-03-20	23.820	25.680	23.800	24.540	24.462	57,885,077
2026-03-19	26.220	26.320	23.160	23.520	23.445	40,847,800
2026-03-18	26.600	28.160	26.340	27.500	27.413	21,065,300
2026-03-17	26.500	27.940	25.860	26.540	26.456	13,892,272
2026-03-16	26.500	26.800	24.800	26.220	26.137	34,450,624
2026-03-13	28.200	29.120	26.760	27.000	26.914	29,167,440
2026-03-12	29.380	30.160	28.080	28.440	28.350	28,443,824
2026-03-11	30.480	31.200	29.280	29.400	29.307	16,351,600
2026-03-10	28.280	29.960	26.980	29.620	29.526	27,282,456
2026-03-09	23.600	28.580	22.780	27.740	27.652	80,141,322
2026-03-06	23.700	24.800	22.980	24.120	24.043	8,993,324
2026-03-05	24.480	24.740	22.900	23.700	23.625	7,739,800
2026-03-04	24.100	25.000	23.700	24.020	23.944	9,214,191
2026-03-03	27.460	27.460	25.200	25.200	25.120	7,655,368
2026-03-02	27.400	28.060	25.900	27.320	27.233	10,736,300
2026-02-27	28.000	28.000	26.900	26.900	26.814	4,982,040
2026-02-26	28.020	28.880	27.320	27.460	27.373	6,487,300
2026-02-25	26.180	28.300	26.180	27.960	27.871	10,888,100
2026-02-24	25.660	26.180	25.400	26.080	25.997	7,143,255
2026-02-23	25.000	26.080	24.960	25.560	25.479	12,410,010
2026-02-20	24.960	25.460	24.040	24.060	23.983	9,328,500
2026-02-16	24.480	25.700	24.480	24.900	24.821	4,818,000
2026-02-13	24.000	24.180	23.360	23.760	23.684	7,189,352
2026-02-12	25.500	25.500	24.500	24.740	24.661	5,111,126
2026-02-11	23.560	25.460	23.480	25.300	25.220	15,159,250
2026-02-10	22.480	23.500	22.200	23.480	23.405	8,709,346
2026-02-09	22.220	22.660	21.480	22.480	22.409	6,063,054
2026-02-06	20.780	21.820	20.360	21.420	21.352	5,480,541
2026-02-05	22.620	22.620	21.340	21.900	21.830	6,739,000
2026-02-04	23.200	23.400	22.240	22.900	22.827	8,459,000
2026-02-03	22.080	22.620	21.500	22.440	22.369	11,726,200
2026-02-02	20.000	22.100	19.700	21.200	21.133	27,782,277
2026-01-30	24.400	24.600	22.860	23.220	23.146	20,062,175
2026-01-29	26.680	26.900	24.600	25.280	25.200	16,605,883
2026-01-28	25.580	26.360	25.340	25.960	25.877	11,878,750
2026-01-27	24.800	25.560	24.400	25.080	25.000	10,379,000
2026-01-26	25.320	25.860	25.020	25.300	25.220	18,350,700
2026-01-23	24.600	24.960	24.000	24.300	24.223	7,666,180

← NewerPage 3 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.