Pu'er Lancang Ancient Tea Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 2.910 | 3.000 | 2.890 | 2.890 | 2.890 | 13,600 |
| 2025-10-28 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 200 |
| 2025-10-27 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-10-24 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2025-10-23 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2025-10-22 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2025-10-21 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2025-10-20 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2025-10-17 | 3.000 | 3.000 | 2.870 | 2.870 | 2.870 | 1,400 |
| 2025-10-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 15,000 |
| 2025-10-15 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-10-14 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 4,000 |
| 2025-10-13 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 3,000 |
| 2025-10-10 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 7,200 |
| 2025-10-09 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 22,000 |
| 2025-10-08 | 3.020 | 3.040 | 3.020 | 3.040 | 3.040 | 19,800 |
| 2025-10-06 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 200 |
| 2025-10-03 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 13,600 |
| 2025-10-02 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 200 |
| 2025-09-30 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 0 |
| 2025-09-29 | 3.000 | 3.000 | 2.800 | 2.800 | 2.800 | 102,600 |
| 2025-09-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10,000 |
| 2025-09-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 13,400 |
| 2025-09-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-09-23 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 1,000 |
| 2025-09-22 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2025-09-19 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2025-09-18 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2025-09-17 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2025-09-16 | 2.980 | 2.980 | 2.970 | 2.970 | 2.970 | 8,000 |
| 2025-09-15 | 3.170 | 3.170 | 2.910 | 2.960 | 2.960 | 24,500 |
| 2025-09-12 | 3.290 | 3.290 | 3.100 | 3.150 | 3.150 | 19,600 |
| 2025-09-11 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2025-09-10 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 34,000 |
| 2025-09-09 | 3.140 | 3.150 | 3.130 | 3.150 | 3.150 | 25,000 |
| 2025-09-08 | 3.060 | 3.120 | 3.060 | 3.120 | 3.120 | 25,000 |
| 2025-09-05 | 3.070 | 3.070 | 3.010 | 3.030 | 3.030 | 6,000 |
| 2025-09-04 | 3.160 | 3.200 | 3.150 | 3.200 | 3.200 | 11,000 |
| 2025-09-03 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 200 |
| 2025-09-02 | 3.010 | 3.110 | 3.010 | 3.110 | 3.110 | 200 |
| 2025-09-01 | 3.030 | 3.030 | 3.000 | 3.010 | 3.010 | 28,800 |
| 2025-08-29 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 1,000 |
| 2025-08-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 11,800 |
| 2025-08-27 | 3.470 | 3.470 | 3.200 | 3.200 | 3.200 | 28,800 |
| 2025-08-26 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 12,600 |
| 2025-08-25 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 2,600 |
| 2025-08-22 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2025-08-21 | 3.080 | 3.290 | 3.050 | 3.270 | 3.270 | 35,200 |
| 2025-08-20 | 3.280 | 3.300 | 3.270 | 3.300 | 3.300 | 92,800 |
| 2025-08-19 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 1,200 |
| 2025-08-18 | 3.080 | 3.080 | 3.020 | 3.020 | 3.020 | 2,000 |
| 2025-08-15 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 0 |
| 2025-08-14 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2025-08-13 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 200 |
| 2025-08-12 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 3,000 |
| 2025-08-11 | 2.890 | 2.890 | 2.800 | 2.800 | 2.800 | 6,600 |
| 2025-08-08 | 2.880 | 2.890 | 2.880 | 2.890 | 2.890 | 4,600 |
| 2025-08-07 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1,000 |
| 2025-08-06 | 2.890 | 2.960 | 2.890 | 2.960 | 2.960 | 3,100 |
| 2025-08-05 | 3.000 | 3.000 | 2.880 | 2.880 | 2.880 | 99,400 |
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.