China Lilang Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 3.810 | 3.850 | 3.770 | 3.790 | 3.199 | 414,000 |
| 2022-08-23 | 3.860 | 3.880 | 3.820 | 3.880 | 3.275 | 365,000 |
| 2022-08-22 | 3.870 | 3.870 | 3.820 | 3.850 | 3.250 | 208,000 |
| 2022-08-19 | 3.830 | 3.880 | 3.820 | 3.850 | 3.250 | 220,000 |
| 2022-08-18 | 3.830 | 3.840 | 3.800 | 3.800 | 3.208 | 212,798 |
| 2022-08-17 | 3.800 | 3.900 | 3.740 | 3.850 | 3.250 | 547,000 |
| 2022-08-16 | 3.840 | 3.840 | 3.790 | 3.840 | 3.242 | 243,000 |
| 2022-08-15 | 3.810 | 3.840 | 3.720 | 3.840 | 3.242 | 399,000 |
| 2022-08-12 | 3.830 | 3.840 | 3.790 | 3.830 | 3.233 | 476,000 |
| 2022-08-11 | 3.800 | 3.800 | 3.760 | 3.770 | 3.182 | 260,000 |
| 2022-08-10 | 3.770 | 3.790 | 3.740 | 3.750 | 3.166 | 252,000 |
| 2022-08-09 | 3.700 | 3.770 | 3.650 | 3.770 | 3.182 | 401,000 |
| 2022-08-08 | 3.690 | 3.700 | 3.610 | 3.680 | 3.107 | 430,000 |
| 2022-08-05 | 3.670 | 3.670 | 3.580 | 3.630 | 3.064 | 688,000 |
| 2022-08-04 | 3.570 | 3.650 | 3.570 | 3.650 | 3.081 | 809,000 |
| 2022-08-03 | 3.600 | 3.600 | 3.550 | 3.550 | 2.997 | 536,000 |
| 2022-08-02 | 3.630 | 3.630 | 3.510 | 3.580 | 3.022 | 1,098,000 |
| 2022-08-01 | 3.740 | 3.740 | 3.640 | 3.640 | 3.073 | 359,000 |
| 2022-07-29 | 3.740 | 3.750 | 3.660 | 3.690 | 3.115 | 513,000 |
| 2022-07-28 | 3.740 | 3.740 | 3.670 | 3.700 | 3.123 | 552,000 |
| 2022-07-27 | 3.750 | 3.800 | 3.640 | 3.650 | 3.081 | 922,000 |
| 2022-07-26 | 3.810 | 3.830 | 3.800 | 3.800 | 3.208 | 220,000 |
| 2022-07-25 | 3.820 | 3.840 | 3.810 | 3.820 | 3.225 | 392,000 |
| 2022-07-22 | 3.830 | 3.880 | 3.820 | 3.820 | 3.225 | 164,000 |
| 2022-07-21 | 3.850 | 3.850 | 3.820 | 3.820 | 3.225 | 246,000 |
| 2022-07-20 | 3.900 | 3.900 | 3.820 | 3.870 | 3.267 | 1,373,000 |
| 2022-07-19 | 3.900 | 3.900 | 3.790 | 3.840 | 3.242 | 438,000 |
| 2022-07-18 | 3.890 | 3.890 | 3.820 | 3.830 | 3.233 | 658,000 |
| 2022-07-15 | 3.870 | 3.890 | 3.820 | 3.840 | 3.242 | 627,139 |
| 2022-07-14 | 3.860 | 3.900 | 3.820 | 3.900 | 3.292 | 251,000 |
| 2022-07-13 | 3.850 | 3.880 | 3.840 | 3.850 | 3.250 | 105,000 |
| 2022-07-12 | 3.830 | 3.900 | 3.830 | 3.840 | 3.242 | 65,000 |
| 2022-07-11 | 3.830 | 3.900 | 3.830 | 3.850 | 3.250 | 378,000 |
| 2022-07-08 | 3.870 | 3.920 | 3.860 | 3.860 | 3.258 | 800,100 |
| 2022-07-07 | 3.920 | 3.920 | 3.900 | 3.910 | 3.301 | 60,000 |
| 2022-07-06 | 3.880 | 3.930 | 3.860 | 3.910 | 3.301 | 289,000 |
| 2022-07-05 | 3.870 | 3.910 | 3.870 | 3.880 | 3.275 | 34,000 |
| 2022-07-04 | 3.900 | 3.910 | 3.850 | 3.910 | 3.301 | 102,000 |
| 2022-06-30 | 3.880 | 3.900 | 3.830 | 3.900 | 3.292 | 325,000 |
| 2022-06-29 | 3.900 | 3.950 | 3.890 | 3.900 | 3.292 | 104,000 |
| 2022-06-28 | 3.900 | 3.920 | 3.890 | 3.890 | 3.284 | 259,998 |
| 2022-06-27 | 3.860 | 3.910 | 3.810 | 3.900 | 3.292 | 344,000 |
| 2022-06-24 | 3.900 | 3.900 | 3.850 | 3.870 | 3.267 | 228,000 |
| 2022-06-23 | 3.900 | 3.900 | 3.850 | 3.870 | 3.267 | 239,000 |
| 2022-06-22 | 3.890 | 3.900 | 3.860 | 3.860 | 3.258 | 334,000 |
| 2022-06-21 | 3.890 | 3.910 | 3.880 | 3.900 | 3.292 | 429,000 |
| 2022-06-20 | 3.950 | 3.950 | 3.890 | 3.920 | 3.309 | 34,000 |
| 2022-06-17 | 3.900 | 3.910 | 3.840 | 3.870 | 3.267 | 350,000 |
| 2022-06-16 | 3.880 | 3.930 | 3.880 | 3.910 | 3.301 | 240,000 |
| 2022-06-15 | 3.890 | 3.930 | 3.870 | 3.870 | 3.267 | 265,000 |
| 2022-06-14 | 3.830 | 3.890 | 3.830 | 3.890 | 3.284 | 361,000 |
| 2022-06-13 | 3.900 | 3.900 | 3.860 | 3.900 | 3.292 | 293,000 |
| 2022-06-10 | 3.920 | 3.940 | 3.900 | 3.930 | 3.318 | 104,010 |
| 2022-06-09 | 3.900 | 3.940 | 3.850 | 3.900 | 3.292 | 338,000 |
| 2022-06-08 | 3.920 | 3.960 | 3.890 | 3.940 | 3.326 | 183,661 |
| 2022-06-07 | 3.910 | 3.940 | 3.870 | 3.930 | 3.318 | 435,000 |
| 2022-06-06 | 3.960 | 3.960 | 3.770 | 3.910 | 3.301 | 596,046 |
| 2022-06-02 | 3.820 | 3.940 | 3.820 | 3.920 | 3.309 | 171,000 |
| 2022-06-01 | 3.920 | 3.950 | 3.880 | 3.930 | 3.318 | 231,000 |
| 2022-05-31 | 3.920 | 4.000 | 3.790 | 3.790 | 3.199 | 385,000 |
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.