Pu'er Lancang Ancient Tea Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.480	2.480	2.480	2.480	2.480	2,000
2026-01-26	2.480	2.480	2.480	2.480	2.480	200
2026-01-23	2.500	2.500	2.500	2.500	2.500	4,200
2026-01-22	2.460	2.460	2.460	2.460	2.460	400
2026-01-21	2.480	2.480	2.480	2.480	2.480	0
2026-01-20	2.480	2.480	2.480	2.480	2.480	0
2026-01-19	2.480	2.480	2.480	2.480	2.480	200
2026-01-16	2.480	2.480	2.480	2.480	2.480	10,000
2026-01-15	2.480	2.480	2.480	2.480	2.480	1,000
2026-01-14	2.560	2.690	2.550	2.690	2.690	18,400
2026-01-13	2.620	2.620	2.490	2.490	2.490	4,000
2026-01-12	3.150	3.150	3.150	3.150	3.150	1,600
2026-01-09	3.200	3.300	3.200	3.200	3.200	33,800
2026-01-08	3.340	3.340	3.270	3.270	3.270	2,400
2026-01-07	3.300	3.400	3.300	3.300	3.300	11,600
2026-01-06	3.000	3.350	3.000	3.280	3.280	28,000
2026-01-05	1.960	2.800	1.950	2.800	2.800	14,400
2026-01-02	1.910	1.930	1.910	1.920	1.920	17,400
2025-12-31	1.890	1.910	1.890	1.910	1.910	9,600
2025-12-30	2.200	2.200	1.710	1.780	1.780	8,600
2025-12-29	1.530	2.500	1.530	2.180	2.180	4,200
2025-12-24	2.550	2.550	2.550	2.550	2.550	0
2025-12-23	2.550	2.550	2.550	2.550	2.550	0
2025-12-22	2.550	2.550	2.550	2.550	2.550	0
2025-12-19	2.550	2.550	2.550	2.550	2.550	10,000
2025-12-18	2.550	2.550	2.550	2.550	2.550	0
2025-12-17	2.550	2.550	2.550	2.550	2.550	0
2025-12-16	2.550	2.550	2.550	2.550	2.550	0
2025-12-15	2.550	2.550	2.550	2.550	2.550	0
2025-12-12	2.550	2.550	2.550	2.550	2.550	1,000
2025-12-11	2.550	2.550	2.550	2.550	2.550	0
2025-12-10	2.550	2.550	2.550	2.550	2.550	0
2025-12-09	2.550	2.550	2.550	2.550	2.550	0
2025-12-08	2.510	2.510	2.510	2.510	2.510	800
2025-12-05	2.700	2.700	2.700	2.700	2.700	38,000
2025-12-04	2.700	2.700	2.700	2.700	2.700	0
2025-12-03	2.700	2.700	2.700	2.700	2.700	0
2025-12-02	2.700	2.700	2.700	2.700	2.700	0
2025-12-01	2.700	2.700	2.700	2.700	2.700	0
2025-11-28	2.700	2.700	2.700	2.700	2.700	0
2025-11-27	2.700	2.700	2.700	2.700	2.700	0
2025-11-26	2.700	2.700	2.700	2.700	2.700	0
2025-11-25	2.700	2.700	2.700	2.700	2.700	0
2025-11-24	2.700	2.700	2.700	2.700	2.700	1,000
2025-11-21	2.700	2.700	2.700	2.700	2.700	0
2025-11-20	2.700	2.700	2.700	2.700	2.700	0
2025-11-19	2.700	2.700	2.700	2.700	2.700	0
2025-11-18	2.700	2.700	2.700	2.700	2.700	0
2025-11-17	2.700	2.700	2.700	2.700	2.700	0
2025-11-14	2.700	2.700	2.700	2.700	2.700	0
2025-11-13	2.890	2.890	2.700	2.700	2.700	11,600
2025-11-12	2.700	2.700	2.700	2.700	2.700	0
2025-11-11	2.700	2.700	2.700	2.700	2.700	5,000
2025-11-10	2.780	2.780	2.700	2.700	2.700	1,000
2025-11-07	2.800	2.800	2.800	2.800	2.800	3,400
2025-11-06	2.890	2.890	2.890	2.890	2.890	1,600
2025-11-05	2.890	2.890	2.890	2.890	2.890	0
2025-11-04	2.890	2.890	2.890	2.890	2.890	0
2025-11-03	2.890	2.890	2.890	2.890	2.890	0
2025-10-31	2.890	2.890	2.890	2.890	2.890	0

← NewerPage 4 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.