Lingbao Gold Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 3.410 | 3.410 | 3.280 | 3.370 | 3.296 | 3,180,000 |
| 2024-11-04 | 3.500 | 3.500 | 3.340 | 3.390 | 3.316 | 3,394,000 |
| 2024-11-01 | 3.470 | 3.580 | 3.380 | 3.500 | 3.423 | 3,064,000 |
| 2024-10-31 | 3.620 | 3.640 | 3.480 | 3.530 | 3.453 | 4,548,000 |
| 2024-10-30 | 3.480 | 3.730 | 3.210 | 3.610 | 3.531 | 24,542,000 |
| 2024-10-29 | 2.990 | 3.030 | 2.980 | 3.030 | 2.964 | 1,362,000 |
| 2024-10-28 | 3.020 | 3.020 | 2.940 | 2.980 | 2.915 | 1,170,000 |
| 2024-10-25 | 3.050 | 3.060 | 3.010 | 3.010 | 2.944 | 1,254,000 |
| 2024-10-24 | 3.150 | 3.160 | 3.070 | 3.090 | 3.022 | 3,382,000 |
| 2024-10-23 | 3.160 | 3.240 | 3.130 | 3.210 | 3.140 | 3,074,000 |
| 2024-10-22 | 3.090 | 3.150 | 3.070 | 3.130 | 3.061 | 2,310,000 |
| 2024-10-21 | 3.060 | 3.210 | 3.060 | 3.090 | 3.022 | 6,586,000 |
| 2024-10-18 | 2.930 | 3.060 | 2.930 | 3.000 | 2.934 | 7,812,000 |
| 2024-10-17 | 2.890 | 2.930 | 2.850 | 2.880 | 2.817 | 3,354,000 |
| 2024-10-16 | 2.800 | 2.910 | 2.800 | 2.890 | 2.827 | 2,334,000 |
| 2024-10-15 | 2.910 | 2.910 | 2.750 | 2.770 | 2.709 | 4,550,000 |
| 2024-10-14 | 2.800 | 2.940 | 2.800 | 2.920 | 2.856 | 7,442,200 |
| 2024-10-10 | 2.780 | 2.860 | 2.740 | 2.760 | 2.700 | 4,982,000 |
| 2024-10-09 | 2.870 | 2.910 | 2.750 | 2.780 | 2.719 | 6,228,000 |
| 2024-10-08 | 3.070 | 3.120 | 2.860 | 2.870 | 2.807 | 6,476,000 |
| 2024-10-07 | 3.090 | 3.160 | 3.030 | 3.070 | 3.003 | 7,584,000 |
| 2024-10-04 | 2.920 | 3.160 | 2.850 | 3.090 | 3.022 | 6,607,000 |
| 2024-10-03 | 3.070 | 3.070 | 2.900 | 2.930 | 2.866 | 6,396,000 |
| 2024-10-02 | 3.180 | 3.190 | 3.000 | 3.090 | 3.022 | 9,738,000 |
| 2024-09-30 | 3.150 | 3.160 | 2.990 | 3.150 | 3.081 | 8,536,000 |
| 2024-09-27 | 3.210 | 3.290 | 3.150 | 3.180 | 3.110 | 3,967,000 |
| 2024-09-26 | 3.230 | 3.250 | 3.140 | 3.200 | 3.130 | 3,306,000 |
| 2024-09-25 | 3.260 | 3.320 | 3.190 | 3.230 | 3.159 | 4,424,000 |
| 2024-09-24 | 3.240 | 3.250 | 3.170 | 3.180 | 3.110 | 3,350,000 |
| 2024-09-23 | 3.240 | 3.320 | 3.170 | 3.170 | 3.101 | 4,220,000 |
| 2024-09-20 | 3.030 | 3.210 | 3.000 | 3.180 | 3.110 | 3,686,000 |
| 2024-09-19 | 2.970 | 3.030 | 2.930 | 3.010 | 2.944 | 2,432,000 |
| 2024-09-17 | 3.040 | 3.040 | 3.000 | 3.030 | 2.964 | 1,218,000 |
| 2024-09-16 | 2.960 | 3.080 | 2.950 | 3.030 | 2.964 | 3,506,000 |
| 2024-09-13 | 3.070 | 3.080 | 2.930 | 2.940 | 2.876 | 3,612,000 |
| 2024-09-12 | 2.850 | 2.880 | 2.850 | 2.880 | 2.817 | 1,494,000 |
| 2024-09-11 | 2.760 | 2.900 | 2.740 | 2.850 | 2.788 | 3,660,000 |
| 2024-09-10 | 2.860 | 2.860 | 2.700 | 2.820 | 2.758 | 2,156,000 |
| 2024-09-09 | 2.840 | 2.870 | 2.790 | 2.810 | 2.748 | 1,298,000 |
| 2024-09-05 | 2.850 | 2.880 | 2.780 | 2.840 | 2.778 | 1,430,000 |
| 2024-09-04 | 2.840 | 2.860 | 2.750 | 2.820 | 2.758 | 3,664,000 |
| 2024-09-03 | 2.880 | 2.900 | 2.840 | 2.890 | 2.827 | 2,570,000 |
| 2024-09-02 | 2.900 | 2.980 | 2.850 | 2.870 | 2.807 | 3,836,000 |
| 2024-08-30 | 2.950 | 3.000 | 2.820 | 2.960 | 2.895 | 6,056,000 |
| 2024-08-29 | 2.800 | 3.070 | 2.800 | 2.950 | 2.885 | 27,134,000 |
| 2024-08-28 | 3.330 | 3.340 | 3.270 | 3.270 | 3.198 | 1,620,000 |
| 2024-08-27 | 3.380 | 3.380 | 3.240 | 3.340 | 3.267 | 3,776,000 |
| 2024-08-26 | 3.390 | 3.420 | 3.330 | 3.390 | 3.316 | 2,442,000 |
| 2024-08-23 | 3.400 | 3.410 | 3.280 | 3.300 | 3.228 | 4,300,000 |
| 2024-08-22 | 3.450 | 3.490 | 3.390 | 3.490 | 3.414 | 2,332,000 |
| 2024-08-21 | 3.390 | 3.520 | 3.330 | 3.490 | 3.414 | 4,132,000 |
| 2024-08-20 | 3.480 | 3.540 | 3.310 | 3.380 | 3.306 | 2,774,000 |
| 2024-08-19 | 3.300 | 3.450 | 3.260 | 3.430 | 3.355 | 5,266,000 |
| 2024-08-16 | 3.250 | 3.280 | 3.150 | 3.180 | 3.110 | 2,080,000 |
| 2024-08-15 | 3.250 | 3.250 | 3.170 | 3.220 | 3.149 | 3,320,000 |
| 2024-08-14 | 3.310 | 3.310 | 3.230 | 3.260 | 3.189 | 1,740,000 |
| 2024-08-13 | 3.420 | 3.460 | 3.270 | 3.320 | 3.247 | 2,178,000 |
| 2024-08-12 | 3.370 | 3.370 | 3.270 | 3.360 | 3.286 | 1,980,800 |
| 2024-08-09 | 3.380 | 3.460 | 3.310 | 3.350 | 3.277 | 1,636,000 |
| 2024-08-08 | 3.250 | 3.310 | 3.220 | 3.300 | 3.228 | 850,000 |
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.