Pu'er Lancang Ancient Tea Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.300	2.300	2.300	2.300	2.300	0
2026-07-27	2.300	2.300	2.300	2.300	2.300	2,000
2026-07-24	2.300	2.300	2.300	2.300	2.300	0
2026-07-23	2.300	2.300	2.300	2.300	2.300	2,000
2026-07-22	2.340	2.340	2.340	2.340	2.340	0
2026-07-21	2.340	2.340	2.340	2.340	2.340	0
2026-07-20	2.360	2.360	2.340	2.340	2.340	3,200
2026-07-17	2.380	2.380	2.380	2.380	2.380	0
2026-07-16	2.380	2.380	2.380	2.380	2.380	3,600
2026-07-15	2.380	2.380	2.380	2.380	2.380	4,600
2026-07-14	2.500	2.500	2.500	2.500	2.500	0
2026-07-13	2.500	2.500	2.500	2.500	2.500	2,600
2026-07-10	2.500	2.500	2.500	2.500	2.500	0
2026-07-09	2.500	2.500	2.500	2.500	2.500	17,800
2026-07-08	2.510	2.510	2.500	2.500	2.500	6,000
2026-07-07	2.860	2.860	2.860	2.860	2.860	0
2026-07-06	2.860	2.860	2.860	2.860	2.860	0
2026-07-03	2.950	2.950	2.860	2.860	2.860	2,200
2026-07-02	2.950	2.950	2.950	2.950	2.950	0
2026-06-30	2.350	4.000	2.350	3.000	3.000	2,000
2026-06-29	2.300	2.330	2.300	2.330	2.330	200
2026-06-26	2.400	2.400	2.300	2.300	2.300	18,000
2026-06-25	2.500	2.500	2.500	2.500	2.500	1,000
2026-06-24	2.500	2.500	2.500	2.500	2.500	15,200
2026-06-23	2.600	2.610	2.600	2.600	2.600	13,800
2026-06-22	2.600	2.600	2.600	2.600	2.600	110,000
2026-06-18	2.000	2.600	2.000	2.600	2.600	3,800
2026-06-17	2.600	2.600	2.600	2.600	2.600	0
2026-06-16	2.600	2.600	2.600	2.600	2.600	0
2026-06-15	2.000	2.600	2.000	2.600	2.600	3,800
2026-06-12	2.390	2.390	2.390	2.390	2.390	0
2026-06-11	2.390	2.390	2.390	2.390	2.390	0
2026-06-10	2.390	2.390	2.390	2.390	2.390	0
2026-06-09	2.390	2.390	2.390	2.390	2.390	300
2026-06-08	2.390	2.390	2.390	2.390	2.390	0
2026-06-05	2.380	2.380	2.380	2.380	2.380	0
2026-06-04	2.380	2.380	2.380	2.380	2.380	0
2026-06-03	2.380	2.380	2.380	2.380	2.380	70,200
2026-06-02	2.400	2.400	2.380	2.380	2.380	90,400
2026-06-01	2.400	2.400	2.400	2.400	2.400	800
2026-05-29	2.400	2.890	2.390	2.400	2.400	398,400
2026-05-28	2.760	2.760	2.760	2.760	2.760	18,000
2026-05-27	2.760	2.760	2.760	2.760	2.760	18,000
2026-05-26	2.800	2.800	2.800	2.800	2.800	20,200
2026-05-22	2.750	2.750	2.750	2.750	2.750	0
2026-05-21	2.750	2.750	2.750	2.750	2.750	0
2026-05-20	2.750	2.750	2.750	2.750	2.750	2,600
2026-05-19	2.750	2.750	2.750	2.750	2.750	0
2026-05-18	2.750	2.750	2.750	2.750	2.750	800
2026-05-15	2.730	2.730	2.730	2.730	2.730	400
2026-05-14	2.740	2.740	2.740	2.740	2.740	600
2026-05-13	2.740	2.740	2.740	2.740	2.740	0
2026-05-12	3.000	3.000	2.740	2.740	2.740	3,800
2026-05-11	4.000	4.000	3.300	3.300	3.300	8,000
2026-05-08	2.980	3.000	2.980	2.990	2.990	11,800
2026-05-07	2.990	2.990	2.990	2.990	2.990	0
2026-05-06	3.000	3.000	2.990	2.990	2.990	3,000
2026-05-05	3.000	3.000	2.990	2.990	2.990	0
2026-05-04	3.000	3.000	3.000	3.000	3.000	3,000
2026-04-30	3.000	3.000	3.000	3.000	3.000	0

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-11	0.6102 HKD

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