China Lilang Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	4.470	4.470	4.310	4.330	3.551	780,000
2022-02-25	4.490	4.540	4.470	4.470	3.666	235,000
2022-02-24	4.540	4.540	4.430	4.470	3.666	506,000
2022-02-23	4.560	4.590	4.510	4.550	3.731	81,000
2022-02-22	4.590	4.630	4.510	4.560	3.739	428,839
2022-02-21	4.590	4.630	4.540	4.620	3.789	113,000
2022-02-18	4.530	4.570	4.530	4.550	3.731	18,000
2022-02-17	4.570	4.570	4.500	4.570	3.748	145,000
2022-02-16	4.500	4.530	4.430	4.500	3.690	692,000
2022-02-15	4.500	4.540	4.440	4.450	3.649	296,000
2022-02-14	4.530	4.550	4.450	4.450	3.649	373,500
2022-02-11	4.650	4.650	4.560	4.580	3.756	439,000
2022-02-10	4.480	4.650	4.460	4.650	3.813	775,000
2022-02-09	4.510	4.520	4.410	4.450	3.649	1,461,000
2022-02-08	4.500	4.500	4.400	4.430	3.633	330,034
2022-02-07	4.420	4.480	4.390	4.460	3.657	322,000
2022-02-04	4.420	4.430	4.390	4.400	3.608	216,000
2022-01-31	4.480	4.480	4.380	4.420	3.625	80,000
2022-01-28	4.420	4.490	4.350	4.400	3.608	405,000
2022-01-27	4.390	4.410	4.310	4.360	3.575	248,000
2022-01-26	4.410	4.440	4.320	4.370	3.584	513,000
2022-01-25	4.450	4.450	4.360	4.410	3.616	451,000
2022-01-24	4.510	4.550	4.460	4.460	3.657	329,000
2022-01-21	4.460	4.560	4.410	4.510	3.698	2,155,000
2022-01-20	4.390	4.430	4.380	4.420	3.625	668,000
2022-01-19	4.390	4.390	4.320	4.370	3.584	651,000
2022-01-18	4.390	4.390	4.350	4.350	3.567	852,000
2022-01-17	4.420	4.420	4.350	4.350	3.567	224,000
2022-01-14	4.380	4.410	4.370	4.410	3.616	369,000
2022-01-13	4.350	4.400	4.350	4.380	3.592	202,000
2022-01-12	4.320	4.370	4.320	4.320	3.543	825,000
2022-01-11	4.420	4.420	4.290	4.330	3.551	1,638,000
2022-01-10	4.350	4.420	4.340	4.400	3.608	497,000
2022-01-07	4.300	4.400	4.300	4.400	3.608	367,698
2022-01-06	4.300	4.360	4.280	4.340	3.559	254,000
2022-01-05	4.360	4.400	4.310	4.350	3.567	360,000
2022-01-04	4.430	4.430	4.350	4.360	3.575	493,000
2022-01-03	4.370	4.420	4.330	4.370	3.584	158,000
2021-12-31	4.380	4.400	4.350	4.360	3.575	79,000
2021-12-30	4.350	4.380	4.300	4.360	3.575	146,000
2021-12-29	4.330	4.350	4.270	4.350	3.567	111,000
2021-12-28	4.270	4.330	4.260	4.270	3.502	393,000
2021-12-24	4.280	4.280	4.200	4.270	3.502	52,000
2021-12-23	4.200	4.270	4.170	4.270	3.502	673,000
2021-12-22	4.270	4.280	4.170	4.200	3.444	257,000
2021-12-21	4.180	4.190	4.160	4.190	3.436	328,000
2021-12-20	4.240	4.240	4.150	4.210	3.452	849,000
2021-12-17	4.370	4.370	4.210	4.240	3.477	668,000
2021-12-16	4.310	4.350	4.260	4.300	3.526	917,000
2021-12-15	4.320	4.420	4.310	4.310	3.534	305,000
2021-12-14	4.290	4.340	4.280	4.310	3.534	334,000
2021-12-13	4.450	4.450	4.320	4.320	3.543	709,000
2021-12-10	4.280	4.420	4.280	4.330	3.551	830,000
2021-12-09	4.290	4.300	4.240	4.280	3.510	292,000
2021-12-08	4.220	4.270	4.220	4.230	3.469	36,000
2021-12-07	4.300	4.300	4.210	4.220	3.461	259,681
2021-12-06	4.300	4.300	4.200	4.230	3.469	272,000
2021-12-03	4.290	4.300	4.250	4.300	3.526	273,000
2021-12-02	4.300	4.300	4.220	4.270	3.502	542,000
2021-12-01	4.260	4.280	4.220	4.250	3.485	557,000

← NewerPage 20 of 21 · 1,228 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.