Lingbao Gold Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.950 | 4.980 | 4.790 | 4.910 | 4.802 | 11,379,000 |
| 2025-02-04 | 4.800 | 4.990 | 4.700 | 4.820 | 4.714 | 10,168,000 |
| 2025-02-03 | 4.900 | 4.910 | 4.670 | 4.790 | 4.685 | 11,976,000 |
| 2025-01-28 | 4.910 | 4.910 | 4.650 | 4.690 | 4.587 | 3,048,000 |
| 2025-01-27 | 4.790 | 5.090 | 4.700 | 4.920 | 4.812 | 8,222,000 |
| 2025-01-24 | 4.930 | 4.930 | 4.640 | 4.740 | 4.636 | 13,364,000 |
| 2025-01-23 | 4.990 | 5.280 | 4.730 | 4.920 | 4.812 | 19,622,019 |
| 2025-01-22 | 4.380 | 5.040 | 4.380 | 4.990 | 4.881 | 14,416,000 |
| 2025-01-21 | 4.500 | 4.590 | 4.200 | 4.320 | 4.225 | 19,733,000 |
| 2025-01-20 | 3.930 | 3.990 | 3.740 | 3.950 | 3.863 | 9,912,000 |
| 2025-01-17 | 4.070 | 4.090 | 3.850 | 3.920 | 3.834 | 5,964,000 |
| 2025-01-16 | 3.910 | 4.180 | 3.910 | 4.040 | 3.951 | 8,030,000 |
| 2025-01-15 | 3.940 | 3.990 | 3.820 | 3.890 | 3.805 | 2,382,000 |
| 2025-01-14 | 4.100 | 4.100 | 3.850 | 3.930 | 3.844 | 7,184,000 |
| 2025-01-13 | 4.130 | 4.380 | 4.040 | 4.100 | 4.010 | 16,570,000 |
| 2025-01-10 | 3.550 | 4.180 | 3.510 | 4.180 | 4.088 | 25,796,000 |
| 2025-01-09 | 3.500 | 3.560 | 3.460 | 3.480 | 3.404 | 3,480,000 |
| 2025-01-08 | 3.380 | 3.540 | 3.360 | 3.490 | 3.414 | 7,801,000 |
| 2025-01-07 | 3.330 | 3.370 | 3.250 | 3.370 | 3.296 | 3,628,000 |
| 2025-01-06 | 3.430 | 3.500 | 3.320 | 3.370 | 3.296 | 6,634,000 |
| 2025-01-03 | 3.250 | 3.580 | 3.250 | 3.500 | 3.423 | 17,768,000 |
| 2025-01-02 | 2.900 | 3.430 | 2.900 | 3.290 | 3.218 | 28,212,000 |
| 2024-12-31 | 2.850 | 2.920 | 2.800 | 2.910 | 2.846 | 2,414,000 |
| 2024-12-30 | 2.880 | 2.920 | 2.850 | 2.870 | 2.807 | 2,566,000 |
| 2024-12-27 | 2.830 | 2.940 | 2.830 | 2.860 | 2.797 | 3,188,000 |
| 2024-12-24 | 2.790 | 2.850 | 2.760 | 2.830 | 2.768 | 2,100,000 |
| 2024-12-23 | 2.740 | 2.800 | 2.720 | 2.780 | 2.719 | 2,430,000 |
| 2024-12-20 | 2.740 | 2.760 | 2.710 | 2.710 | 2.651 | 2,476,000 |
| 2024-12-19 | 2.690 | 2.740 | 2.680 | 2.740 | 2.680 | 2,062,000 |
| 2024-12-18 | 2.730 | 2.790 | 2.710 | 2.740 | 2.680 | 2,168,000 |
| 2024-12-17 | 2.720 | 2.740 | 2.670 | 2.720 | 2.660 | 3,440,000 |
| 2024-12-16 | 2.800 | 2.800 | 2.720 | 2.720 | 2.660 | 5,996,000 |
| 2024-12-13 | 2.920 | 2.920 | 2.780 | 2.800 | 2.739 | 5,244,000 |
| 2024-12-12 | 2.970 | 3.020 | 2.870 | 2.950 | 2.885 | 6,602,000 |
| 2024-12-11 | 2.810 | 2.970 | 2.810 | 2.920 | 2.856 | 12,115,000 |
| 2024-12-10 | 2.910 | 2.920 | 2.740 | 2.750 | 2.690 | 7,536,000 |
| 2024-12-09 | 2.880 | 2.920 | 2.710 | 2.810 | 2.748 | 8,826,000 |
| 2024-12-06 | 2.840 | 2.860 | 2.810 | 2.820 | 2.758 | 4,028,000 |
| 2024-12-05 | 2.900 | 2.900 | 2.830 | 2.830 | 2.768 | 2,818,000 |
| 2024-12-04 | 2.890 | 2.920 | 2.890 | 2.910 | 2.846 | 698,000 |
| 2024-12-03 | 2.910 | 2.950 | 2.860 | 2.900 | 2.836 | 2,772,000 |
| 2024-12-02 | 2.970 | 3.030 | 2.910 | 2.910 | 2.846 | 1,857,000 |
| 2024-11-29 | 2.910 | 3.000 | 2.910 | 2.970 | 2.905 | 1,720,000 |
| 2024-11-28 | 3.000 | 3.030 | 2.880 | 2.900 | 2.836 | 2,097,000 |
| 2024-11-27 | 2.960 | 3.050 | 2.910 | 3.050 | 2.983 | 1,206,000 |
| 2024-11-26 | 3.050 | 3.050 | 2.930 | 2.960 | 2.895 | 3,123,000 |
| 2024-11-25 | 3.050 | 3.230 | 3.050 | 3.080 | 3.013 | 4,639,000 |
| 2024-11-22 | 3.000 | 3.060 | 2.930 | 3.030 | 2.964 | 5,322,000 |
| 2024-11-21 | 3.000 | 3.010 | 2.960 | 3.000 | 2.934 | 3,918,000 |
| 2024-11-20 | 3.020 | 3.030 | 2.950 | 2.990 | 2.925 | 6,116,000 |
| 2024-11-19 | 2.900 | 3.030 | 2.830 | 3.000 | 2.934 | 9,228,000 |
| 2024-11-18 | 2.880 | 2.940 | 2.840 | 2.860 | 2.797 | 6,322,000 |
| 2024-11-15 | 2.850 | 2.930 | 2.790 | 2.890 | 2.827 | 9,310,000 |
| 2024-11-14 | 3.010 | 3.030 | 2.860 | 2.860 | 2.797 | 3,666,000 |
| 2024-11-13 | 2.990 | 3.070 | 2.960 | 3.050 | 2.983 | 3,990,000 |
| 2024-11-12 | 3.080 | 3.150 | 2.990 | 3.030 | 2.964 | 6,355,334 |
| 2024-11-11 | 3.180 | 3.180 | 3.080 | 3.140 | 3.071 | 3,219,000 |
| 2024-11-08 | 3.320 | 3.330 | 3.210 | 3.230 | 3.159 | 2,364,000 |
| 2024-11-07 | 3.200 | 3.270 | 3.150 | 3.260 | 3.189 | 2,822,000 |
| 2024-11-06 | 3.370 | 3.370 | 3.250 | 3.280 | 3.208 | 2,734,666 |
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.