Lippo China Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.100 | 1.140 | 1.090 | 1.140 | 1.140 | 8,000 |
| 2026-10-22 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 12,000 |
| 2026-10-21 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2026-10-20 | 1.170 | 1.170 | 1.160 | 1.165 | 1.165 | 70,000 |
| 2026-10-16 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-10-15 | 1.195 | 1.230 | 1.185 | 1.190 | 1.190 | 81,000 |
| 2026-10-14 | 1.190 | 1.200 | 1.185 | 1.185 | 1.185 | 134,000 |
| 2026-10-13 | 1.175 | 1.220 | 1.175 | 1.190 | 1.190 | 212,000 |
| 2026-10-12 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2026-10-09 | 1.170 | 1.175 | 1.160 | 1.175 | 1.175 | 20,200 |
| 2026-10-08 | 1.190 | 1.195 | 1.180 | 1.180 | 1.180 | 53,000 |
| 2026-10-07 | 1.210 | 1.210 | 1.190 | 1.190 | 1.190 | 34,000 |
| 2026-10-06 | 1.290 | 1.290 | 1.235 | 1.270 | 1.270 | 22,000 |
| 2026-10-05 | 1.220 | 1.295 | 1.220 | 1.295 | 1.295 | 42,000 |
| 2026-10-02 | 1.355 | 1.355 | 1.200 | 1.260 | 1.260 | 222,000 |
| 2026-09-30 | 1.230 | 1.365 | 1.195 | 1.350 | 1.350 | 3,775,400 |
| 2026-09-29 | 1.155 | 1.210 | 1.150 | 1.205 | 1.205 | 511,000 |
| 2026-09-28 | 1.125 | 1.190 | 1.125 | 1.165 | 1.165 | 129,400 |
| 2026-09-25 | 1.120 | 1.175 | 1.120 | 1.175 | 1.175 | 105,400 |
| 2026-09-24 | 1.120 | 1.180 | 1.120 | 1.180 | 1.180 | 42,400 |
| 2026-09-23 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 4,000 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-30 | 0.0035 HKD |
| 2022-06-13 | 0.0045 HKD |
| 2021-06-10 | 0.0035 HKD |
| 2021-01-04 | 0.0020 HKD |
| 2020-09-10 | 0.0030 HKD |
| 2020-01-06 | 0.0020 HKD |
| 2019-09-05 | 0.0200 HKD |
| 2019-01-07 | 0.0020 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.