Lingbao Gold Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.940	0.940	0.900	0.910	0.854	356,000
2021-12-01	0.950	0.960	0.930	0.930	0.872	224,000
2021-11-30	0.950	0.970	0.940	0.940	0.882	190,000
2021-11-29	0.950	0.950	0.930	0.930	0.872	164,000
2021-11-26	0.960	0.980	0.950	0.970	0.910	422,987
2021-11-25	0.970	1.010	0.970	0.980	0.919	144,000
2021-11-24	0.970	0.980	0.960	0.970	0.910	154,000
2021-11-23	0.990	0.990	0.950	0.980	0.919	360,000
2021-11-22	1.000	1.000	0.990	0.990	0.929	164,000
2021-11-19	0.990	1.040	0.990	1.030	0.966	294,000
2021-11-18	1.000	1.020	0.980	0.990	0.929	292,000
2021-11-17	0.990	1.000	0.960	0.990	0.929	404,000
2021-11-16	1.000	1.020	0.980	1.000	0.938	396,000
2021-11-15	1.100	1.110	0.980	0.990	0.929	1,636,000
2021-11-12	1.110	1.110	1.000	1.060	0.994	2,512,000
2021-11-11	0.980	1.010	0.980	0.980	0.919	352,000
2021-11-10	0.970	0.970	0.940	0.970	0.910	70,000
2021-11-09	0.970	0.970	0.970	0.970	0.910	140,000
2021-11-08	0.950	0.970	0.950	0.960	0.901	490,000
2021-11-05	0.940	0.940	0.930	0.930	0.872	200,000
2021-11-04	0.930	0.940	0.930	0.940	0.882	40,000
2021-11-03	0.940	0.940	0.940	0.940	0.882	0
2021-11-02	0.950	0.960	0.940	0.940	0.882	232,000
2021-11-01	0.960	0.960	0.960	0.960	0.901	20,000
2021-10-29	0.960	0.970	0.950	0.970	0.910	166,000
2021-10-28	0.970	0.980	0.940	0.970	0.910	66,000
2021-10-27	0.960	0.970	0.930	0.970	0.910	494,000
2021-10-26	0.950	0.970	0.950	0.970	0.910	422,000
2021-10-25	0.930	0.940	0.930	0.940	0.882	84,000
2021-10-22	0.930	0.930	0.930	0.930	0.872	44,000
2021-10-21	0.950	0.950	0.930	0.930	0.872	20,000
2021-10-20	0.950	0.950	0.950	0.950	0.891	108,000
2021-10-19	0.940	0.950	0.940	0.950	0.891	62,000
2021-10-18	0.950	0.960	0.940	0.940	0.882	227,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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