Lingbao Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	10.300	10.400	9.980	10.180	10.034	11,785,641
2025-07-30	10.340	10.800	10.140	10.640	10.487	10,894,000
2025-07-29	10.300	10.340	10.000	10.220	10.073	7,689,000
2025-07-28	10.800	10.800	10.300	10.400	10.251	6,123,400
2025-07-25	10.800	11.060	10.520	10.780	10.625	22,914,641
2025-07-24	10.200	10.300	10.060	10.180	10.034	4,824,000
2025-07-23	10.320	10.800	10.240	10.400	10.251	13,175,800
2025-07-22	10.300	10.380	9.990	10.180	10.034	8,686,000
2025-07-21	9.880	10.100	9.760	9.970	9.827	6,268,000
2025-07-18	9.340	9.960	9.310	9.880	9.738	8,219,000
2025-07-17	9.810	9.880	9.240	9.300	9.166	10,688,000
2025-07-16	9.800	9.850	9.640	9.810	9.669	2,605,000
2025-07-15	10.000	10.000	9.640	9.770	9.630	4,778,370
2025-07-14	9.800	10.120	9.730	9.990	9.847	7,879,050
2025-07-11	9.670	9.780	9.420	9.640	9.502	4,113,950
2025-07-10	9.510	9.750	9.250	9.630	9.492	9,289,329
2025-07-09	9.510	9.600	9.220	9.520	9.383	9,783,000
2025-07-08	9.840	9.960	9.470	9.710	9.571	11,806,681
2025-07-07	10.000	10.080	9.760	9.790	9.649	4,646,429
2025-07-04	10.160	10.160	9.880	10.060	9.915	3,143,000
2025-07-03	10.380	10.380	9.950	10.120	9.975	5,605,700
2025-07-02	10.440	10.700	10.160	10.380	10.231	10,543,534
2025-06-30	9.850	10.400	9.670	10.280	10.132	7,675,000
2025-06-27	10.300	10.300	9.830	9.850	9.709	10,295,000
2025-06-26	9.800	10.380	9.740	10.380	10.231	8,731,000
2025-06-25	9.900	10.180	9.740	9.780	9.640	9,871,050
2025-06-24	9.980	10.060	9.620	10.000	9.856	8,915,000
2025-06-23	10.360	10.360	9.920	10.040	9.896	6,298,000
2025-06-20	9.780	10.300	9.660	10.080	9.935	21,297,046
2025-06-19	10.800	10.800	9.840	9.970	9.827	19,071,197
2025-06-18	10.300	10.940	9.980	10.920	10.763	28,971,000
2025-06-17	11.140	11.380	10.200	10.300	10.152	35,983,478
2025-06-16	12.680	12.760	10.960	11.080	10.921	28,411,000
2025-06-13	12.340	12.980	12.280	12.600	12.419	18,847,336
2025-06-12	12.100	12.300	11.800	11.880	11.709	10,534,972
2025-06-11	12.180	12.300	11.760	11.920	11.749	9,647,293
2025-06-10	12.100	12.300	11.780	12.180	12.005	6,320,395
2025-06-09	11.900	12.080	11.620	12.040	11.867	11,806,399
2025-06-06	12.080	12.560	11.860	12.400	12.222	12,070,842
2025-06-05	11.240	12.380	11.200	12.080	11.906	19,322,642
2025-06-04	11.300	11.480	11.040	11.240	11.079	6,174,288
2025-06-03	11.500	11.860	11.260	11.380	11.131	12,727,000
2025-06-02	11.160	11.440	10.800	11.440	11.189	11,904,860
2025-05-30	10.800	11.080	10.700	11.040	10.798	17,034,860
2025-05-29	10.820	10.840	10.320	10.660	10.426	12,787,000
2025-05-28	11.100	11.360	10.900	11.240	10.994	3,782,000
2025-05-27	11.200	11.360	10.820	11.180	10.935	8,907,827
2025-05-26	11.260	11.400	11.020	11.200	10.955	11,301,485
2025-05-23	9.800	10.960	9.800	10.960	10.720	16,943,066
2025-05-22	9.760	10.240	9.570	10.040	9.820	20,231,088
2025-05-21	9.340	9.670	9.250	9.620	9.409	15,262,770
2025-05-20	9.000	9.190	8.880	8.980	8.783	4,916,247
2025-05-19	8.760	8.980	8.690	8.930	8.734	6,474,000
2025-05-16	8.680	8.930	8.550	8.600	8.412	5,931,000
2025-05-15	8.530	8.530	8.300	8.450	8.265	5,444,000
2025-05-14	8.810	8.840	8.440	8.650	8.460	3,787,800
2025-05-13	8.390	8.870	8.310	8.830	8.636	7,402,200
2025-05-12	9.160	9.160	8.240	8.380	8.196	19,758,635
2025-05-09	8.920	9.760	8.920	9.440	9.233	7,703,000
2025-05-08	9.050	9.550	8.980	9.110	8.910	10,326,000

← NewerPage 6 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.