Lingbao Gold Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 8.900 | 9.330 | 8.540 | 9.050 | 8.852 | 7,230,800 |
| 2025-05-06 | 8.820 | 9.180 | 8.780 | 9.090 | 8.891 | 11,846,000 |
| 2025-05-02 | 8.250 | 8.420 | 8.130 | 8.390 | 8.206 | 7,916,000 |
| 2025-04-30 | 8.600 | 8.740 | 8.290 | 8.560 | 8.372 | 6,545,759 |
| 2025-04-29 | 8.700 | 8.800 | 8.500 | 8.600 | 8.412 | 5,764,310 |
| 2025-04-28 | 8.760 | 8.810 | 8.500 | 8.570 | 8.382 | 6,483,342 |
| 2025-04-25 | 9.400 | 9.500 | 8.720 | 8.810 | 8.617 | 13,264,000 |
| 2025-04-24 | 9.140 | 9.560 | 9.020 | 9.150 | 8.949 | 9,545,389 |
| 2025-04-23 | 9.010 | 9.580 | 8.740 | 8.900 | 8.705 | 23,325,000 |
| 2025-04-22 | 10.280 | 10.340 | 9.480 | 9.640 | 9.429 | 36,437,172 |
| 2025-04-17 | 10.360 | 10.440 | 9.220 | 9.330 | 9.126 | 23,028,200 |
| 2025-04-16 | 9.670 | 10.200 | 9.510 | 10.020 | 9.800 | 22,559,242 |
| 2025-04-15 | 9.200 | 9.560 | 8.850 | 9.550 | 9.341 | 14,055,738 |
| 2025-04-14 | 8.800 | 9.360 | 8.760 | 9.230 | 9.028 | 14,270,000 |
| 2025-04-11 | 8.600 | 9.220 | 8.510 | 8.650 | 8.460 | 31,045,800 |
| 2025-04-10 | 7.600 | 8.270 | 7.430 | 8.160 | 7.981 | 21,887,517 |
| 2025-04-09 | 6.250 | 7.430 | 6.050 | 7.390 | 7.228 | 22,662,417 |
| 2025-04-08 | 6.300 | 6.550 | 5.980 | 6.360 | 6.221 | 11,046,617 |
| 2025-04-07 | 6.220 | 6.840 | 5.680 | 6.240 | 6.103 | 33,517,000 |
| 2025-04-03 | 7.520 | 7.750 | 7.140 | 7.300 | 7.140 | 14,631,000 |
| 2025-04-02 | 7.600 | 7.730 | 7.170 | 7.380 | 7.218 | 9,133,000 |
| 2025-04-01 | 7.800 | 7.940 | 7.520 | 7.700 | 7.531 | 17,389,529 |
| 2025-03-31 | 7.350 | 7.850 | 7.140 | 7.680 | 7.512 | 18,752,000 |
| 2025-03-28 | 6.360 | 7.350 | 6.360 | 7.260 | 7.101 | 26,786,000 |
| 2025-03-27 | 6.050 | 6.380 | 5.870 | 6.310 | 6.172 | 5,651,440 |
| 2025-03-26 | 5.900 | 6.160 | 5.900 | 6.050 | 5.917 | 4,010,295 |
| 2025-03-25 | 5.880 | 5.920 | 5.730 | 5.840 | 5.712 | 4,280,800 |
| 2025-03-24 | 5.890 | 6.080 | 5.820 | 5.890 | 5.761 | 6,781,000 |
| 2025-03-21 | 6.180 | 6.180 | 5.820 | 5.890 | 5.761 | 9,176,216 |
| 2025-03-20 | 6.300 | 6.430 | 6.130 | 6.180 | 6.045 | 10,105,000 |
| 2025-03-19 | 6.340 | 6.440 | 6.170 | 6.260 | 6.123 | 7,977,007 |
| 2025-03-18 | 5.920 | 6.330 | 5.910 | 6.320 | 6.182 | 12,706,076 |
| 2025-03-17 | 5.840 | 6.070 | 5.740 | 5.890 | 5.761 | 6,584,000 |
| 2025-03-14 | 5.790 | 6.080 | 5.680 | 5.820 | 5.692 | 23,363,000 |
| 2025-03-13 | 5.530 | 5.870 | 5.480 | 5.530 | 5.409 | 11,753,000 |
| 2025-03-12 | 5.620 | 5.620 | 5.480 | 5.500 | 5.379 | 6,534,000 |
| 2025-03-11 | 5.770 | 5.800 | 5.330 | 5.460 | 5.340 | 29,508,000 |
| 2025-03-10 | 5.920 | 6.160 | 5.770 | 6.140 | 6.005 | 6,514,000 |
| 2025-03-07 | 5.850 | 5.900 | 5.770 | 5.820 | 5.692 | 5,756,000 |
| 2025-03-06 | 5.840 | 5.990 | 5.810 | 5.850 | 5.722 | 6,384,000 |
| 2025-03-05 | 5.380 | 5.900 | 5.380 | 5.860 | 5.732 | 11,796,000 |
| 2025-03-04 | 5.070 | 5.420 | 5.010 | 5.370 | 5.252 | 5,108,000 |
| 2025-03-03 | 4.950 | 5.110 | 4.940 | 5.050 | 4.939 | 3,126,000 |
| 2025-02-28 | 5.250 | 5.300 | 4.900 | 4.940 | 4.832 | 13,500,000 |
| 2025-02-27 | 5.280 | 5.540 | 5.250 | 5.380 | 5.262 | 5,970,000 |
| 2025-02-26 | 5.330 | 5.500 | 5.180 | 5.310 | 5.194 | 6,624,000 |
| 2025-02-25 | 5.320 | 5.460 | 5.300 | 5.350 | 5.233 | 2,848,000 |
| 2025-02-24 | 5.560 | 5.560 | 5.310 | 5.430 | 5.311 | 4,607,000 |
| 2025-02-21 | 5.680 | 5.710 | 5.540 | 5.550 | 5.428 | 5,926,000 |
| 2025-02-20 | 5.340 | 5.720 | 5.310 | 5.680 | 5.556 | 8,128,000 |
| 2025-02-19 | 5.440 | 5.520 | 5.260 | 5.340 | 5.223 | 4,592,000 |
| 2025-02-18 | 5.180 | 5.430 | 5.150 | 5.430 | 5.311 | 4,234,000 |
| 2025-02-17 | 5.290 | 5.290 | 5.000 | 5.170 | 5.057 | 15,308,350 |
| 2025-02-14 | 5.240 | 5.550 | 5.230 | 5.540 | 5.419 | 9,410,000 |
| 2025-02-13 | 5.000 | 5.270 | 4.960 | 5.150 | 5.037 | 11,771,000 |
| 2025-02-12 | 5.210 | 5.210 | 4.900 | 5.000 | 4.890 | 13,894,000 |
| 2025-02-11 | 5.210 | 5.580 | 5.200 | 5.210 | 5.096 | 18,649,050 |
| 2025-02-10 | 4.880 | 5.100 | 4.800 | 5.100 | 4.988 | 12,826,000 |
| 2025-02-07 | 4.760 | 5.020 | 4.650 | 4.800 | 4.695 | 12,030,000 |
| 2025-02-06 | 4.910 | 4.920 | 4.740 | 4.750 | 4.646 | 8,382,000 |
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.