Lingbao Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.020	18.640	16.920	18.330	18.330	20,056,700
2026-10-15	16.200	17.310	16.200	16.910	16.910	20,769,195
2026-10-14	17.680	17.680	16.120	16.700	16.700	41,876,789
2026-10-13	18.000	18.510	17.380	17.870	17.870	25,106,385
2026-10-12	19.060	19.440	18.030	18.180	18.180	22,928,320
2026-10-09	18.710	18.990	17.960	18.730	18.730	45,526,223
2026-10-08	19.110	19.260	18.200	18.430	18.430	15,152,900
2026-10-07	19.500	19.500	19.010	19.200	19.200	2,312,100
2026-10-06	19.500	19.650	19.180	19.210	19.210	1,206,000
2026-10-05	19.650	19.650	18.880	19.370	19.370	2,129,100
2026-10-02	19.800	19.800	18.830	19.550	19.550	1,994,575
2026-09-30	19.980	20.100	19.460	19.850	19.850	14,106,939
2026-09-29	19.000	19.880	18.750	19.680	19.680	12,025,000
2026-09-28	20.600	20.740	18.710	19.080	19.080	35,106,820
2026-09-25	21.200	21.260	20.900	21.200	21.200	2,509,617
2026-09-24	21.680	21.860	20.840	21.000	21.000	24,163,596
2026-09-23	22.160	22.660	21.940	22.000	22.000	10,509,000
2026-09-22	23.160	23.220	21.620	21.880	21.880	27,755,055
2026-09-21	24.500	24.500	23.000	23.220	23.220	14,534,754
2026-09-18	24.500	25.180	23.140	24.560	24.560	21,283,812
2026-09-17	23.800	24.300	22.880	23.960	23.960	19,779,512
2026-09-16	22.740	24.940	22.680	24.700	24.700	20,557,400
2026-09-15	23.200	23.600	22.340	22.700	22.700	10,587,576
2026-09-14	23.020	23.900	22.740	23.280	23.280	9,018,100
2026-09-11	22.400	23.960	22.120	23.500	23.500	23,161,412
2026-09-10	24.160	24.200	23.140	23.360	23.360	16,778,574
2026-09-09	23.560	24.480	22.920	24.160	24.160	21,370,271
2026-09-08	23.340	24.180	22.700	23.600	23.600	27,827,971
2026-09-07	22.200	23.700	21.800	23.000	23.000	21,207,699
2026-09-04	23.500	23.700	22.660	22.900	22.900	27,230,273
2026-09-03	22.400	23.180	21.740	22.820	22.820	26,226,434
2026-09-02	20.660	21.700	20.160	21.580	21.580	30,614,443
2026-09-01	22.240	22.480	21.580	21.640	21.640	20,976,732
2026-08-31	21.800	22.560	20.800	22.240	22.240	56,417,734
2026-08-28	23.140	23.900	22.120	23.680	23.680	27,854,566
2026-08-27	22.840	24.360	22.300	23.100	23.100	21,791,371
2026-08-26	23.260	24.260	22.920	23.100	23.100	20,200,820
2026-08-25	25.000	25.280	22.700	23.120	23.120	37,730,457
2026-08-24	25.520	26.700	24.580	24.720	24.720	34,807,309
2026-08-21	24.000	25.300	23.720	25.200	25.200	28,090,000
2026-08-20	23.620	24.820	23.180	23.360	23.360	31,545,705
2026-08-19	21.060	22.580	21.060	22.040	22.040	17,343,670
2026-08-18	22.200	22.480	21.500	22.040	22.040	14,993,141
2026-08-17	22.020	22.580	21.800	22.060	22.060	23,746,297
2026-08-14	19.700	21.800	19.660	21.420	21.420	28,985,744
2026-08-13	23.100	23.260	20.380	20.560	20.560	48,470,301
2026-08-12	22.780	23.100	21.820	22.700	22.700	25,252,385
2026-08-11	24.820	25.460	21.820	22.320	22.320	57,632,953
2026-08-10	24.400	25.200	23.740	24.280	24.280	33,083,270
2026-08-07	22.600	24.460	22.080	24.080	24.080	24,433,561
2026-08-06	23.340	23.800	21.900	22.600	22.600	44,595,551
2026-08-05	19.870	21.860	19.800	21.560	21.560	26,877,283
2026-08-04	19.510	19.800	19.000	19.500	19.500	12,919,114
2026-08-03	19.200	19.880	18.250	19.700	19.700	17,438,871
2026-07-31	18.890	19.670	18.180	19.300	19.300	18,433,301
2026-07-30	19.420	19.990	18.170	18.250	18.250	24,763,973
2026-07-29	18.410	18.990	17.950	18.960	18.960	10,804,792
2026-07-28	18.500	18.960	18.090	18.410	18.410	14,306,082
2026-07-27	19.800	19.850	18.730	18.960	18.960	19,799,672
2026-07-24	18.390	19.200	18.250	18.670	18.670	25,587,100

Page 1 of 21 · 1,230 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.