Lingbao Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	24.000	24.060	23.260	23.900	23.824	6,973,366
2026-01-21	23.440	25.200	23.440	24.680	24.602	25,410,990
2026-01-20	22.360	22.780	21.220	22.780	22.708	7,957,298
2026-01-19	22.800	22.880	22.200	22.360	22.289	8,265,000
2026-01-16	22.600	22.860	21.920	22.400	22.329	8,239,389
2026-01-15	22.260	22.700	21.780	22.600	22.528	11,833,169
2026-01-14	21.240	22.280	21.180	22.260	22.189	13,113,957
2026-01-13	20.500	21.960	20.360	21.200	21.133	15,598,658
2026-01-12	20.100	20.900	20.020	20.460	20.395	11,464,338
2026-01-09	18.930	19.500	18.420	19.500	19.438	8,827,684
2026-01-08	19.000	19.360	18.500	18.920	18.860	6,246,750
2026-01-07	19.020	19.280	18.420	19.000	18.940	5,537,800
2026-01-06	19.300	19.720	18.850	18.900	18.840	7,648,000
2026-01-05	19.030	19.330	18.830	19.100	19.039	4,916,369
2026-01-02	17.870	18.900	17.380	18.880	18.820	5,149,788
2025-12-31	18.000	18.100	17.620	17.910	17.853	3,610,000
2025-12-30	17.950	18.400	17.460	18.000	17.943	5,695,452
2025-12-29	19.030	19.200	18.060	18.160	18.102	6,402,704
2025-12-24	19.010	19.660	18.600	18.970	18.910	4,204,145
2025-12-23	19.380	19.680	18.800	19.000	18.940	8,162,456
2025-12-22	18.160	19.180	17.920	18.900	18.840	9,236,299
2025-12-19	17.610	17.800	17.290	17.730	17.674	3,378,101
2025-12-18	17.920	17.920	17.580	17.870	17.813	2,859,459
2025-12-17	17.500	18.120	17.470	17.930	17.873	3,405,008
2025-12-16	18.010	18.280	16.910	17.570	17.514	7,161,400
2025-12-15	17.770	18.430	17.600	18.290	18.232	5,024,000
2025-12-12	18.560	18.600	17.640	17.770	17.714	6,425,566
2025-12-11	18.600	19.010	17.500	17.980	17.923	9,570,200
2025-12-10	16.950	18.860	16.840	18.460	18.401	21,648,927
2025-12-09	16.780	17.160	16.410	16.880	16.826	5,570,306
2025-12-08	17.200	17.220	16.660	16.920	16.866	4,068,612
2025-12-05	16.660	17.390	16.660	17.200	17.145	5,059,000
2025-12-04	16.610	17.300	16.520	16.760	16.707	5,481,000
2025-12-03	16.800	17.000	16.500	16.740	16.687	4,684,030
2025-12-02	17.110	17.110	16.500	16.670	16.617	5,085,000
2025-12-01	16.660	17.650	16.660	17.070	17.016	8,788,543
2025-11-28	15.810	16.450	15.810	16.380	16.328	9,922,030
2025-11-27	15.800	15.880	15.250	15.660	15.610	4,999,000
2025-11-26	15.350	15.580	15.200	15.360	15.311	4,507,000
2025-11-25	15.780	16.040	15.070	15.280	15.231	11,558,176
2025-11-24	15.240	15.540	14.900	15.370	15.321	6,110,684
2025-11-21	15.550	15.550	14.740	14.870	14.823	7,158,059
2025-11-20	16.360	16.400	15.500	15.730	15.680	3,345,000
2025-11-19	15.440	16.270	15.350	16.150	16.099	5,807,400
2025-11-18	16.780	16.780	15.120	15.290	15.241	9,327,040
2025-11-17	17.060	17.070	16.600	16.780	16.727	3,511,000
2025-11-14	17.520	17.790	17.060	17.180	17.125	4,300,000
2025-11-13	17.500	18.000	17.440	17.810	17.753	4,778,170
2025-11-12	17.500	17.520	16.680	17.020	16.966	3,867,318
2025-11-11	17.900	18.100	17.270	17.450	17.395	6,180,000
2025-11-10	16.610	17.660	16.610	17.420	17.365	7,122,090
2025-11-07	16.450	16.580	16.070	16.450	16.398	3,259,684
2025-11-06	15.500	16.610	15.500	16.460	16.408	5,930,113
2025-11-05	15.250	15.750	15.120	15.500	15.451	8,574,684
2025-11-04	16.570	16.570	15.240	15.560	15.511	10,283,200
2025-11-03	16.330	16.800	15.810	16.610	16.557	7,925,548
2025-10-31	16.670	16.780	16.100	16.340	16.288	6,368,681
2025-10-30	15.850	16.970	15.720	16.430	16.378	14,314,640
2025-10-28	16.460	16.680	15.700	15.770	15.720	9,035,334
2025-10-27	16.500	16.940	16.410	16.730	16.677	4,279,300

← NewerPage 4 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.