Lingbao Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.910	0.920	0.890	0.890	0.835	166,000
2022-05-31	0.910	0.940	0.910	0.920	0.863	152,000
2022-05-30	0.900	0.910	0.900	0.910	0.854	86,000
2022-05-27	0.900	0.900	0.900	0.900	0.844	0
2022-05-26	0.910	0.910	0.910	0.910	0.854	0
2022-05-25	0.910	0.910	0.900	0.910	0.854	34,000
2022-05-24	0.900	0.900	0.880	0.880	0.826	84,000
2022-05-23	0.920	0.920	0.920	0.920	0.863	0
2022-05-20	0.930	0.930	0.910	0.920	0.863	18,000
2022-05-19	0.910	0.910	0.910	0.910	0.854	6,000
2022-05-18	0.910	0.910	0.910	0.910	0.854	0
2022-05-17	0.900	0.910	0.900	0.910	0.854	44,000
2022-05-16	0.900	0.900	0.900	0.900	0.844	30,000
2022-05-13	0.910	0.910	0.910	0.910	0.854	14,000
2022-05-12	0.900	0.900	0.890	0.900	0.844	58,000
2022-05-11	0.910	0.910	0.910	0.910	0.854	20,000
2022-05-10	0.900	0.920	0.900	0.910	0.854	126,000
2022-05-06	0.920	0.920	0.910	0.910	0.854	102,000
2022-05-05	0.920	0.920	0.920	0.920	0.863	0
2022-05-04	0.930	0.930	0.920	0.920	0.863	56,000
2022-05-03	0.920	0.930	0.910	0.920	0.863	112,000
2022-04-29	0.930	0.950	0.910	0.930	0.872	96,000
2022-04-28	0.910	0.940	0.910	0.920	0.863	26,000
2022-04-27	0.900	0.930	0.900	0.910	0.854	58,000
2022-04-26	0.930	0.940	0.900	0.900	0.844	138,000
2022-04-25	0.950	0.970	0.930	0.940	0.882	206,000
2022-04-22	0.960	0.980	0.960	0.980	0.919	66,000
2022-04-21	0.960	0.970	0.950	0.970	0.910	14,000
2022-04-20	1.000	1.000	0.960	0.960	0.901	506,005
2022-04-19	1.020	1.030	0.990	1.020	0.957	166,000
2022-04-14	1.000	1.020	0.980	1.010	0.947	364,000
2022-04-13	0.970	1.020	0.970	1.000	0.938	450,000
2022-04-12	0.950	0.970	0.940	0.960	0.901	252,000
2022-04-11	0.960	0.960	0.950	0.960	0.901	208,000
2022-04-08	0.960	0.980	0.960	0.980	0.919	228,000
2022-04-07	0.940	1.000	0.930	0.950	0.891	256,000
2022-04-06	0.970	0.990	0.960	0.960	0.901	258,000
2022-04-04	0.980	1.000	0.980	0.980	0.919	60,000
2022-04-01	0.980	0.980	0.980	0.980	0.919	14,000
2022-03-31	0.960	0.990	0.960	0.990	0.929	310,000
2022-03-30	0.970	0.970	0.950	0.960	0.901	140,000
2022-03-29	0.970	0.980	0.950	0.980	0.919	154,000
2022-03-28	0.980	0.990	0.970	0.980	0.919	214,000
2022-03-25	1.020	1.020	0.970	0.980	0.919	300,000
2022-03-24	0.970	1.020	0.970	1.020	0.957	330,000
2022-03-23	0.960	1.000	0.960	0.990	0.929	140,000
2022-03-22	0.970	0.980	0.940	0.980	0.919	222,000
2022-03-21	0.960	0.970	0.950	0.950	0.891	178,000
2022-03-18	0.930	0.960	0.910	0.950	0.891	508,000
2022-03-17	0.910	0.960	0.900	0.960	0.901	370,000
2022-03-16	0.900	0.930	0.890	0.930	0.872	720,000
2022-03-15	0.910	0.950	0.880	0.890	0.835	582,000
2022-03-14	1.010	1.010	0.950	0.960	0.901	466,000
2022-03-11	1.010	1.020	1.010	1.020	0.957	132,000
2022-03-10	1.040	1.050	1.000	1.040	0.976	856,000
2022-03-09	1.070	1.080	1.030	1.050	0.985	694,000
2022-03-08	1.080	1.080	1.050	1.050	0.985	744,000
2022-03-07	1.030	1.090	1.020	1.070	1.004	1,664,000
2022-03-04	1.020	1.060	1.010	1.010	0.947	600,000
2022-03-03	1.030	1.040	1.020	1.030	0.966	208,000

← NewerPage 19 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.0572 HKD
2025-09-19	0.1797 HKD
2025-06-04	0.0872 HKD
2024-05-31	0.0714 HKD
2024-05-22	0.0650 HKD
2019-06-14	0.2261 HKD

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