LI Bao Ge Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.270	0.275	0.270	0.275	0.275	40,000
2022-03-02	0.280	0.280	0.275	0.275	0.275	50,000
2022-03-01	0.285	0.290	0.285	0.290	0.290	50,000
2022-02-28	0.295	0.295	0.295	0.295	0.295	0
2022-02-25	0.300	0.340	0.285	0.295	0.295	680,000
2022-02-24	0.285	0.300	0.285	0.300	0.300	500,000
2022-02-23	0.300	0.300	0.300	0.300	0.300	50,000
2022-02-22	0.320	0.320	0.320	0.320	0.320	0
2022-02-21	0.320	0.320	0.320	0.320	0.320	0
2022-02-18	0.320	0.320	0.320	0.320	0.320	0
2022-02-17	0.320	0.320	0.320	0.320	0.320	0
2022-02-16	0.285	0.320	0.280	0.320	0.320	60,000
2022-02-15	0.320	0.320	0.320	0.320	0.320	0
2022-02-14	0.320	0.320	0.320	0.320	0.320	0
2022-02-11	0.315	0.370	0.285	0.320	0.320	360,000
2022-02-10	0.295	0.295	0.295	0.295	0.295	0
2022-02-09	0.280	0.295	0.280	0.295	0.295	460,000
2022-02-08	0.300	0.300	0.300	0.300	0.300	0
2022-02-07	0.300	0.300	0.300	0.300	0.300	2,500
2022-02-04	0.295	0.300	0.295	0.300	0.300	70,000
2022-01-31	0.290	0.290	0.290	0.290	0.290	0
2022-01-28	0.290	0.290	0.290	0.290	0.290	0
2022-01-27	0.290	0.290	0.290	0.290	0.290	0
2022-01-26	0.295	0.295	0.295	0.295	0.295	2,500
2022-01-25	0.295	0.295	0.295	0.295	0.295	0
2022-01-24	0.295	0.295	0.295	0.295	0.295	0
2022-01-21	0.295	0.295	0.295	0.295	0.295	0
2022-01-20	0.275	0.300	0.275	0.300	0.300	240,000
2022-01-19	0.285	0.285	0.285	0.285	0.285	50,000
2022-01-18	0.280	0.280	0.280	0.280	0.280	0
2022-01-17	0.270	0.280	0.270	0.280	0.280	20,000
2022-01-14	0.300	0.300	0.300	0.300	0.300	0
2022-01-13	0.280	0.305	0.280	0.300	0.300	160,000
2022-01-12	0.280	0.280	0.270	0.280	0.280	300,000
2022-01-11	0.290	0.290	0.290	0.290	0.290	200,000
2022-01-10	0.290	0.290	0.290	0.290	0.290	400,000
2022-01-07	0.290	0.290	0.290	0.290	0.290	0
2022-01-06	0.290	0.290	0.290	0.290	0.290	0
2022-01-05	0.290	0.290	0.290	0.290	0.290	100,000
2022-01-04	0.305	0.305	0.305	0.305	0.305	0
2022-01-03	0.305	0.305	0.305	0.305	0.305	0
2021-12-31	0.305	0.305	0.305	0.305	0.305	0
2021-12-30	0.305	0.305	0.305	0.305	0.305	110,000
2021-12-29	0.320	0.360	0.310	0.320	0.320	590,000
2021-12-28	0.320	0.320	0.320	0.320	0.320	0
2021-12-24	0.320	0.320	0.320	0.320	0.320	0
2021-12-23	0.320	0.320	0.320	0.320	0.320	0
2021-12-22	0.320	0.320	0.320	0.320	0.320	0
2021-12-21	0.320	0.320	0.320	0.320	0.320	0
2021-12-20	0.320	0.320	0.320	0.320	0.320	10,000
2021-12-17	0.330	0.330	0.330	0.330	0.330	110,000
2021-12-16	0.330	0.330	0.330	0.330	0.330	20,000
2021-12-15	0.330	0.330	0.330	0.330	0.330	30,000
2021-12-14	0.345	0.345	0.345	0.345	0.345	0
2021-12-13	0.345	0.345	0.345	0.345	0.345	0
2021-12-10	0.345	0.345	0.345	0.345	0.345	0
2021-12-09	0.345	0.345	0.345	0.345	0.345	0
2021-12-08	0.330	0.350	0.330	0.345	0.345	100,000
2021-12-07	0.330	0.330	0.330	0.330	0.330	15,000
2021-12-06	0.330	0.330	0.330	0.330	0.330	30,000

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-27	0.0050 HKD

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