Lingbao Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.500	16.940	16.410	16.730	16.677	4,279,300
2025-10-24	17.100	17.430	16.340	16.490	16.438	8,217,567
2025-10-23	17.000	17.120	16.280	16.840	16.786	9,275,100
2025-10-22	17.100	17.530	16.400	17.250	17.195	13,978,000
2025-10-21	19.320	19.470	17.950	18.110	18.052	7,803,868
2025-10-20	19.020	19.330	18.400	18.810	18.750	8,561,164
2025-10-17	20.700	21.260	18.940	19.480	19.418	17,902,134
2025-10-16	20.720	21.000	19.810	20.080	20.016	5,844,044
2025-10-15	19.770	20.560	19.280	20.500	20.435	10,259,264
2025-10-14	20.500	21.480	19.360	19.570	19.508	21,310,667
2025-10-13	19.100	20.000	18.380	19.960	19.897	10,724,716
2025-10-10	19.810	19.810	18.700	18.820	18.760	16,123,975
2025-10-09	20.600	20.900	19.940	20.000	19.936	10,236,000
2025-10-08	20.380	21.100	19.700	20.600	20.535	11,689,376
2025-10-06	20.300	20.760	19.880	20.000	19.936	6,458,536
2025-10-03	20.260	20.260	19.670	19.700	19.637	7,258,980
2025-10-02	18.550	20.640	18.550	20.420	20.355	10,511,429
2025-09-30	18.870	19.220	18.150	18.450	18.391	10,239,601
2025-09-29	17.880	18.570	17.290	18.400	18.342	11,081,363
2025-09-26	17.270	17.880	17.120	17.500	17.444	6,126,004
2025-09-25	17.400	17.680	17.100	17.270	17.215	3,939,000
2025-09-24	17.780	17.780	17.170	17.560	17.504	5,478,181
2025-09-23	17.890	18.170	17.300	17.570	17.514	8,025,837
2025-09-22	17.100	17.750	16.870	17.700	17.644	8,406,330
2025-09-19	15.830	16.620	15.730	16.460	16.408	9,097,846
2025-09-18	15.900	16.490	15.820	16.010	15.780	6,977,587
2025-09-17	16.450	16.450	15.640	15.890	15.662	15,387,020
2025-09-16	17.900	18.000	16.150	16.710	16.470	14,824,157
2025-09-15	18.180	18.310	17.040	17.340	17.091	12,266,553
2025-09-12	16.980	18.420	16.840	18.180	17.919	12,906,300
2025-09-11	17.240	17.330	16.740	16.980	16.736	5,134,066
2025-09-10	16.700	17.330	16.130	17.240	16.992	8,460,136
2025-09-09	16.370	17.780	16.240	17.170	16.923	20,346,500
2025-09-08	16.460	16.650	15.820	16.170	15.938	11,222,150
2025-09-05	15.560	16.340	15.400	15.960	15.731	9,602,900
2025-09-04	16.720	16.780	15.250	15.360	15.139	13,795,195
2025-09-03	16.150	16.990	16.040	16.550	16.312	15,495,499
2025-09-02	15.370	16.020	15.290	15.600	15.376	16,069,446
2025-09-01	14.320	15.600	14.320	15.350	15.129	15,526,800
2025-08-29	12.450	14.400	12.450	14.190	13.986	24,489,700
2025-08-28	12.120	12.460	11.950	12.290	12.113	6,412,000
2025-08-27	12.600	12.650	12.000	12.120	11.946	8,459,200
2025-08-26	11.510	12.680	11.510	12.590	12.409	20,093,869
2025-08-25	11.320	11.560	11.100	11.520	11.355	11,149,500
2025-08-22	11.100	11.210	10.910	10.950	10.793	4,818,400
2025-08-21	11.110	11.290	11.000	11.060	10.901	4,125,000
2025-08-20	11.040	11.090	10.770	11.010	10.852	3,260,000
2025-08-19	11.500	11.520	11.020	11.140	10.980	6,401,400
2025-08-18	11.600	11.780	11.390	11.500	11.335	4,070,000
2025-08-15	11.630	11.880	11.520	11.600	11.433	4,250,601
2025-08-14	11.700	11.950	11.600	11.860	11.690	3,841,900
2025-08-13	11.310	11.750	11.310	11.670	11.502	5,442,050
2025-08-12	11.350	11.380	11.070	11.240	11.079	4,191,247
2025-08-11	11.240	11.640	11.130	11.350	11.187	10,341,900
2025-08-08	11.400	11.750	11.180	11.590	11.424	13,601,500
2025-08-07	10.760	11.250	10.580	11.250	11.088	16,228,000
2025-08-06	10.780	10.980	10.430	10.700	10.546	9,297,301
2025-08-05	10.610	10.960	10.540	10.660	10.507	10,434,000
2025-08-04	10.400	10.840	10.340	10.550	10.398	15,064,000
2025-08-01	10.200	10.300	9.910	10.060	9.915	5,545,200

← NewerPage 5 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.