China Lilang Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 3.700 | 3.750 | 3.690 | 3.710 | 3.174 | 267,000 |
| 2022-11-17 | 3.780 | 3.780 | 3.670 | 3.730 | 3.191 | 131,996 |
| 2022-11-16 | 3.680 | 3.750 | 3.680 | 3.740 | 3.199 | 484,002 |
| 2022-11-15 | 3.620 | 3.710 | 3.620 | 3.680 | 3.148 | 138,996 |
| 2022-11-14 | 3.650 | 3.700 | 3.630 | 3.700 | 3.165 | 608,000 |
| 2022-11-11 | 3.590 | 3.600 | 3.510 | 3.590 | 3.071 | 328,000 |
| 2022-11-10 | 3.580 | 3.590 | 3.520 | 3.520 | 3.011 | 176,000 |
| 2022-11-09 | 3.560 | 3.600 | 3.540 | 3.570 | 3.054 | 389,000 |
| 2022-11-08 | 3.460 | 3.560 | 3.400 | 3.560 | 3.045 | 446,000 |
| 2022-11-07 | 3.490 | 3.520 | 3.460 | 3.500 | 2.994 | 939,000 |
| 2022-11-04 | 3.480 | 3.500 | 3.440 | 3.480 | 2.977 | 376,000 |
| 2022-11-03 | 3.310 | 3.490 | 3.310 | 3.470 | 2.968 | 339,000 |
| 2022-11-02 | 3.500 | 3.500 | 3.430 | 3.470 | 2.968 | 59,000 |
| 2022-11-01 | 3.380 | 3.480 | 3.380 | 3.460 | 2.960 | 333,000 |
| 2022-10-31 | 3.350 | 3.440 | 3.330 | 3.390 | 2.900 | 371,000 |
| 2022-10-28 | 3.400 | 3.540 | 3.310 | 3.350 | 2.866 | 474,000 |
| 2022-10-27 | 3.490 | 3.560 | 3.360 | 3.440 | 2.943 | 410,000 |
| 2022-10-26 | 3.390 | 3.500 | 3.390 | 3.490 | 2.985 | 72,000 |
| 2022-10-25 | 3.550 | 3.550 | 3.460 | 3.460 | 2.960 | 523,000 |
| 2022-10-24 | 3.410 | 3.550 | 3.390 | 3.550 | 3.037 | 809,000 |
| 2022-10-21 | 3.570 | 3.570 | 3.450 | 3.550 | 3.037 | 531,000 |
| 2022-10-20 | 3.630 | 3.630 | 3.480 | 3.520 | 3.011 | 271,000 |
| 2022-10-19 | 3.670 | 3.740 | 3.640 | 3.640 | 3.114 | 553,000 |
| 2022-10-18 | 3.560 | 3.670 | 3.560 | 3.670 | 3.139 | 1,254,000 |
| 2022-10-17 | 3.400 | 3.550 | 3.390 | 3.510 | 3.003 | 726,000 |
| 2022-10-14 | 3.270 | 3.390 | 3.270 | 3.340 | 2.857 | 551,000 |
| 2022-10-13 | 3.300 | 3.340 | 3.270 | 3.300 | 2.823 | 772,000 |
| 2022-10-12 | 3.320 | 3.340 | 3.190 | 3.250 | 2.780 | 494,000 |
| 2022-10-11 | 3.260 | 3.310 | 3.180 | 3.310 | 2.831 | 833,000 |
| 2022-10-10 | 3.420 | 3.420 | 3.240 | 3.260 | 2.789 | 532,018 |
| 2022-10-07 | 3.400 | 3.400 | 3.280 | 3.290 | 2.814 | 140,000 |
| 2022-10-06 | 3.310 | 3.490 | 3.310 | 3.430 | 2.934 | 28,000 |
| 2022-10-05 | 3.360 | 3.470 | 3.360 | 3.390 | 2.900 | 155,000 |
| 2022-10-03 | 3.340 | 3.360 | 3.240 | 3.330 | 2.849 | 97,000 |
| 2022-09-30 | 3.310 | 3.500 | 3.290 | 3.350 | 2.866 | 157,000 |
| 2022-09-29 | 3.510 | 3.510 | 3.320 | 3.320 | 2.840 | 442,000 |
| 2022-09-28 | 3.480 | 3.550 | 3.440 | 3.440 | 2.943 | 407,000 |
| 2022-09-27 | 3.460 | 3.560 | 3.460 | 3.560 | 3.045 | 450,000 |
| 2022-09-26 | 3.550 | 3.550 | 3.440 | 3.460 | 2.960 | 281,416 |
| 2022-09-23 | 3.550 | 3.660 | 3.520 | 3.520 | 3.011 | 236,000 |
| 2022-09-22 | 3.480 | 3.550 | 3.480 | 3.520 | 3.011 | 291,026 |
| 2022-09-21 | 3.620 | 3.620 | 3.460 | 3.460 | 2.960 | 746,000 |
| 2022-09-20 | 3.510 | 3.630 | 3.480 | 3.620 | 3.097 | 404,000 |
| 2022-09-19 | 3.510 | 3.510 | 3.430 | 3.440 | 2.943 | 398,000 |
| 2022-09-16 | 3.410 | 3.510 | 3.410 | 3.440 | 2.943 | 277,000 |
| 2022-09-15 | 3.510 | 3.550 | 3.400 | 3.480 | 2.977 | 893,000 |
| 2022-09-14 | 3.630 | 3.630 | 3.550 | 3.560 | 3.045 | 133,072 |
| 2022-09-13 | 3.560 | 3.610 | 3.560 | 3.560 | 3.045 | 410,052 |
| 2022-09-09 | 3.550 | 3.650 | 3.550 | 3.610 | 3.088 | 68,000 |
| 2022-09-08 | 3.620 | 3.650 | 3.570 | 3.570 | 3.054 | 638,000 |
| 2022-09-07 | 3.550 | 3.710 | 3.550 | 3.620 | 3.097 | 284,516 |
| 2022-09-06 | 3.630 | 3.640 | 3.610 | 3.610 | 3.088 | 135,000 |
| 2022-09-05 | 3.840 | 3.840 | 3.780 | 3.800 | 3.208 | 308,000 |
| 2022-09-02 | 3.820 | 3.830 | 3.800 | 3.800 | 3.208 | 127,000 |
| 2022-09-01 | 3.820 | 3.830 | 3.800 | 3.820 | 3.225 | 289,000 |
| 2022-08-31 | 3.790 | 3.850 | 3.790 | 3.840 | 3.242 | 356,000 |
| 2022-08-30 | 3.880 | 3.880 | 3.820 | 3.820 | 3.225 | 42,000 |
| 2022-08-29 | 3.850 | 3.860 | 3.820 | 3.860 | 3.258 | 108,000 |
| 2022-08-26 | 3.880 | 3.880 | 3.830 | 3.850 | 3.250 | 200,000 |
| 2022-08-25 | 3.830 | 3.830 | 3.790 | 3.820 | 3.225 | 300,000 |
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.