China Lilang Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	3.960	4.100	3.960	4.050	3.464	203,000
2023-02-17	3.930	4.150	3.930	4.000	3.422	195,107
2023-02-16	3.980	4.200	3.970	3.970	3.396	210,000
2023-02-15	4.030	4.080	3.970	4.030	3.447	163,000
2023-02-14	4.000	4.150	3.990	4.030	3.447	234,000
2023-02-13	4.010	4.100	4.000	4.010	3.430	176,000
2023-02-10	3.990	4.060	3.980	3.990	3.413	139,000
2023-02-09	3.940	4.070	3.930	3.980	3.405	138,000
2023-02-08	4.000	4.060	4.000	4.060	3.473	38,000
2023-02-07	3.980	4.050	3.940	3.980	3.405	884,000
2023-02-06	3.980	4.030	3.930	3.930	3.362	233,900
2023-02-03	4.100	4.110	3.990	4.040	3.456	118,000
2023-02-02	4.080	4.130	4.080	4.090	3.499	97,000
2023-02-01	4.060	4.110	4.010	4.100	3.507	224,000
2023-01-31	3.980	4.110	3.970	4.020	3.439	300,000
2023-01-30	4.120	4.120	4.020	4.040	3.456	360,000
2023-01-27	4.100	4.140	4.070	4.120	3.524	113,998
2023-01-26	4.070	4.140	4.070	4.100	3.507	106,998
2023-01-20	4.030	4.110	4.010	4.100	3.507	65,998
2023-01-19	4.130	4.130	4.040	4.100	3.507	155,998
2023-01-18	4.100	4.120	4.050	4.090	3.499	207,000
2023-01-17	4.110	4.110	4.040	4.070	3.482	201,000
2023-01-16	3.930	4.090	3.930	4.050	3.464	216,998
2023-01-13	3.980	4.000	3.930	3.950	3.379	365,998
2023-01-12	3.930	4.000	3.930	3.980	3.405	189,998
2023-01-11	3.940	4.000	3.910	3.920	3.353	354,000
2023-01-10	3.950	3.990	3.940	3.940	3.370	133,998
2023-01-09	4.000	4.000	3.950	3.950	3.379	330,998
2023-01-06	3.890	4.000	3.890	3.980	3.405	113,000
2023-01-05	3.920	4.000	3.910	4.000	3.422	344,998
2023-01-04	3.820	3.910	3.780	3.890	3.328	1,425,998
2023-01-03	3.830	3.870	3.710	3.820	3.268	388,998
2022-12-30	3.780	3.830	3.760	3.760	3.216	250,000
2022-12-29	3.770	3.770	3.720	3.770	3.225	88,996
2022-12-28	3.790	3.850	3.740	3.770	3.225	177,000
2022-12-23	3.790	3.850	3.760	3.800	3.251	49,000
2022-12-22	3.730	3.910	3.720	3.870	3.310	148,000
2022-12-21	3.760	3.820	3.660	3.740	3.199	171,000
2022-12-20	3.790	3.850	3.730	3.800	3.251	114,000
2022-12-19	3.920	3.920	3.620	3.800	3.251	610,000
2022-12-16	3.850	3.920	3.790	3.920	3.353	328,000
2022-12-15	3.830	3.850	3.800	3.850	3.293	57,000
2022-12-14	3.800	3.850	3.770	3.830	3.276	241,000
2022-12-13	3.890	3.890	3.810	3.810	3.259	136,000
2022-12-12	3.850	3.890	3.830	3.880	3.319	157,300
2022-12-09	3.830	3.900	3.810	3.870	3.310	334,000
2022-12-08	3.890	3.890	3.830	3.840	3.285	196,000
2022-12-07	3.800	3.920	3.800	3.840	3.285	992,980
2022-12-06	3.790	3.850	3.750	3.800	3.251	245,998
2022-12-05	3.830	3.830	3.760	3.830	3.276	402,694
2022-12-02	3.750	3.800	3.710	3.790	3.242	338,694
2022-12-01	3.750	3.790	3.710	3.760	3.216	408,000
2022-11-30	3.600	3.750	3.600	3.690	3.156	915,000
2022-11-29	3.620	3.730	3.610	3.680	3.148	1,234,000
2022-11-28	3.600	3.700	3.520	3.680	3.148	605,000
2022-11-25	3.680	3.730	3.620	3.620	3.097	295,000
2022-11-24	3.680	3.680	3.610	3.670	3.139	71,000
2022-11-23	3.730	3.730	3.610	3.690	3.156	74,000
2022-11-22	3.700	3.700	3.660	3.700	3.165	77,000
2022-11-21	3.700	3.720	3.670	3.700	3.165	277,000

← NewerPage 16 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.0400 HKD
2026-05-06	0.1300 HKD
2025-09-03	0.0500 HKD
2025-05-06	0.0300 HKD
2024-09-03	0.1300 HKD
2024-05-06	0.0500 HKD
2023-09-05	0.1300 HKD
2023-05-03	0.0500 HKD
2022-09-06	0.0500 HKD
2022-05-04	0.1100 HKD
2021-09-07	0.1300 HKD
2021-05-03	0.1900 HKD
2020-09-01	0.1200 HKD
2020-05-05	0.2100 HKD
2019-08-27	0.1800 HKD
2019-04-25	0.2100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.