HKSE - Delayed Quote
HKD
Lingbao Gold Group Company Ltd. (3330.HK)
15.300
-0.960
(-5.90%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.890
15.890
15.080
15.300
15.300
20,503,400
Oct 29, 2026
16.590
17.070
16.140
16.260
16.260
10,451,700
Oct 28, 2026
16.690
16.880
15.940
16.600
16.600
11,283,792
Oct 27, 2026
16.070
16.580
15.950
16.220
16.220
10,776,664
Oct 26, 2026
16.440
16.580
15.240
15.930
15.930
20,620,717
Oct 23, 2026
16.200
17.020
15.810
16.750
16.750
18,156,500
Oct 22, 2026
17.600
17.850
16.500
16.920
16.920
15,956,057
Oct 21, 2026
17.980
18.330
17.700
17.850
17.850
8,289,012
Oct 20, 2026
17.820
18.860
17.500
18.050
18.050
16,307,600
Oct 16, 2026
17.020
18.640
16.920
18.330
18.330
20,056,700
Oct 15, 2026
16.200
17.310
16.200
16.910
16.910
20,769,196
Oct 14, 2026
17.680
17.680
16.120
16.700
16.700
41,876,789
Oct 13, 2026
18.000
18.510
17.380
17.870
17.870
25,106,384
Oct 12, 2026
19.060
19.440
18.030
18.180
18.180
22,928,320
Oct 9, 2026
18.710
18.990
17.960
18.730
18.730
45,526,222
Oct 8, 2026
19.110
19.260
18.200
18.430
18.430
15,152,900
Oct 7, 2026
19.500
19.500
19.010
19.200
19.200
2,312,100
Oct 6, 2026
19.500
19.650
19.180
19.210
19.210
1,206,000
Oct 5, 2026
19.650
19.650
18.880
19.370
19.370
2,129,100
Oct 2, 2026
19.800
19.800
18.830
19.550
19.550
1,994,575
Sep 30, 2026
19.980
20.100
19.460
19.850
19.850
14,106,939
Sep 29, 2026
19.000
19.880
18.750
19.680
19.680
12,025,000
Sep 28, 2026
20.600
20.740
18.710
19.080
19.080
35,106,820
Sep 25, 2026
21.200
21.260
20.900
21.200
21.200
2,509,617
Sep 24, 2026
21.680
21.860
20.840
21.000
21.000
24,163,595
Sep 23, 2026
22.160
22.660
21.940
22.000
22.000
10,509,000
Sep 22, 2026
23.160
23.220
21.620
21.880
21.880
27,755,054
Sep 21, 2026
24.500
24.500
23.000
23.220
23.220
14,534,754
Sep 18, 2026
24.500
25.180
23.140
24.560
24.560
21,283,813
Sep 17, 2026
23.800
24.300
22.880
23.960
23.960
19,779,512
Sep 16, 2026
22.740
24.940
22.680
24.700
24.700
20,557,400
Sep 15, 2026
23.200
23.600
22.340
22.700
22.700
10,587,576
Sep 14, 2026
23.020
23.900
22.740
23.280
23.280
9,018,100
Sep 11, 2026
22.400
23.960
22.120
23.500
23.500
23,161,412
Sep 10, 2026
24.160
24.200
23.140
23.360
23.360
16,778,574
Sep 9, 2026
23.560
24.480
22.920
24.160
24.160
21,370,273
Sep 8, 2026
23.340
24.180
22.700
23.600
23.600
27,827,970
Sep 7, 2026
22.200
23.700
21.800
23.000
23.000
21,207,700
Sep 4, 2026
23.500
23.700
22.660
22.900
22.900
27,230,274
Sep 3, 2026
22.400
23.180
21.740
22.820
22.820
26,226,434
Sep 2, 2026
20.660
21.700
20.160
21.580
21.580
30,614,443
Sep 1, 2026
22.240
22.480
21.580
21.640
21.640
20,976,732
Aug 31, 2026
21.800
22.560
20.800
22.240
22.240
56,417,735
Aug 28, 2026
23.140
23.900
22.120
23.680
23.680
27,854,566
Aug 27, 2026
22.840
24.360
22.300
23.100
23.100
21,791,373
Aug 26, 2026
23.260
24.260
22.920
23.100
23.100
20,200,820
Aug 25, 2026
25.000
25.280
22.700
23.120
23.120
37,730,456
Aug 24, 2026
25.520
26.700
24.580
24.720
24.720
34,807,307
Aug 21, 2026
24.000
25.300
23.720
25.200
25.200
28,090,000
Aug 20, 2026
23.620
24.820
23.180
23.360
23.360
31,545,706
Aug 19, 2026
21.060
22.580
21.060
22.040
22.040
17,343,670
Aug 18, 2026
22.200
22.480
21.500
22.040
22.040
14,993,141
Aug 17, 2026
22.020
22.580
21.800
22.060
22.060
23,746,295
Aug 14, 2026
19.700
21.800
19.660
21.420
21.420
28,985,745
Aug 13, 2026
23.100
23.260
20.380
20.560
20.560
48,470,300
Aug 12, 2026
22.780
23.100
21.820
22.700
22.700
25,252,384
Aug 11, 2026
24.820
25.460
21.820
22.320
22.320
57,632,951
Aug 10, 2026
24.400
25.200
23.740
24.280
24.280
33,083,270
Aug 7, 2026
22.600
24.460
22.080
24.080
24.080
24,433,559
Aug 6, 2026
23.340
23.800
21.900
22.600
22.600
44,595,552
Aug 5, 2026
19.870
21.860
19.800
21.560
21.560
26,877,283
Aug 4, 2026
19.510
19.800
19.000
19.500
19.500
12,919,114
Aug 3, 2026
19.200
19.880
18.250
19.700
19.700
17,438,871
Jul 31, 2026
18.890
19.670
18.180
19.300
19.300
18,433,300
Jul 30, 2026
19.420
19.990
18.170
18.250
18.250
24,763,972
Jul 29, 2026
18.410
18.990
17.950
18.960
18.960
10,804,792
Jul 28, 2026
18.500
18.960
18.090
18.410
18.410
14,306,082
Jul 27, 2026
19.800
19.850
18.730
18.960
18.960
19,799,671
Jul 24, 2026
18.390
19.200
18.250
18.670
18.670
25,587,101
Jul 23, 2026
20.120
20.600
18.610
19.700
19.700
38,419,350
Jul 22, 2026
17.700
19.940
17.500
19.180
19.180
60,261,415
Jul 21, 2026
15.500
16.760
15.300
16.660
16.660
31,055,870
Jul 20, 2026
15.230
15.600
14.910
15.360
15.360
15,415,540
Jul 17, 2026
15.600
15.800
14.550
15.240
15.240
21,528,171
Jul 16, 2026
15.240
16.500
15.070
16.160
16.160
22,887,687
Jul 15, 2026
16.690
16.690
15.210
15.240
15.240
27,162,325
Jul 14, 2026
14.700
16.360
14.650
16.120
16.120
27,942,764
Jul 13, 2026
14.800
15.550
14.610
15.220
15.220
17,474,256
Jul 10, 2026
14.700
15.910
14.220
15.350
15.350
25,027,391
Jul 9, 2026
14.750
15.130
13.870
14.390
14.390
33,587,200
Jul 8, 2026
14.500
15.730
14.280
15.230
15.230
22,395,325
Jul 7, 2026
14.990
15.300
14.450
14.790
14.790
12,031,217
Jul 6, 2026
16.050
16.240
15.070
15.360
15.360
27,239,083
Jul 3, 2026
14.500
16.150
14.330
15.770
15.770
54,189,270
Jul 2, 2026
12.700
14.090
12.700
13.570
13.570
33,992,196
Jun 30, 2026
12.120
12.430
11.780
12.290
12.290
21,767,370
Jun 29, 2026
12.980
12.980
12.250
12.780
12.780
13,569,125
Jun 26, 2026
12.440
12.940
11.700
12.830
12.830
23,787,071
Jun 25, 2026
12.300
12.440
11.770
12.080
12.080
22,855,612
Jun 24, 2026
12.940
13.100
12.530
12.870
12.870
10,329,220
Jun 23, 2026
13.850
13.970
12.980
13.180
13.180
15,159,300
Jun 22, 2026
14.330
14.330
13.200
13.830
13.830
35,279,730
Jun 18, 2026
15.120
15.450
14.250
14.800
14.800
26,250,353
Jun 17, 2026
15.700
16.450
15.260
15.520
15.520
12,943,880
Jun 16, 2026
16.000
16.140
15.150
15.500
15.500
18,071,527
Jun 15, 2026
16.830
17.210
15.850
15.950
15.950
37,403,919
Jun 12, 2026
14.730
15.660
14.140
15.380
15.380
49,141,400
Jun 11, 2026
12.700
13.680
12.630
13.680
13.680
23,116,333
Jun 10, 2026
13.290
13.370
12.520
13.130
13.130
25,774,370
Jun 9, 2026
14.000
14.000
13.620
13.830
13.830
11,244,400
Jun 8, 2026
14.120
14.120
13.500
13.890
13.890
25,370,500
Jun 5, 2026
15.120
15.220
14.660
14.940
14.940
10,447,200
Jun 4, 2026
15.000
15.590
14.950
15.090
15.090
20,462,836
Jun 3, 2026
16.000
16.080
15.210
15.590
15.590
16,969,270
Jun 2, 2026
16.480
16.570
15.380
16.300
16.300
28,613,480
Jun 1, 2026
16.260
16.740
16.140
16.520
16.520
10,790,530
May 29, 2026
17.100
17.360
16.150
16.260
16.260
20,442,169
May 28, 2026
17.500
17.500
15.660
16.360
16.360
35,950,059
May 27, 2026
18.580
18.580
17.050
17.540
17.540
22,787,200
May 26, 2026
18.950
19.170
18.170
18.500
18.500
30,291,360
May 22, 2026
18.580
19.000
18.350
18.730
18.730
13,178,800
May 21, 2026
0.057237
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
18.630
19.350
18.350
18.550
18.550
20,155,705
May 20, 2026
18.000
18.110
17.410
17.990
17.933
20,930,181
May 19, 2026
19.190
19.190
18.210
18.310
18.252
12,828,302
May 18, 2026
19.220
19.450
18.590
18.910
18.850
30,464,900
May 15, 2026
20.460
20.840
19.390
19.830
19.767
21,039,069
May 14, 2026
21.980
22.160
20.380
20.940
20.873
23,253,207
May 13, 2026
23.240
23.480
22.080
22.160
22.089
15,903,680
May 12, 2026
23.900
24.040
23.180
23.260
23.186
12,101,700
May 11, 2026
24.160
24.560
22.100
22.860
22.787
35,152,300
May 8, 2026
22.900
25.360
22.760
25.040
24.960
29,833,335
May 7, 2026
22.080
23.400
21.940
23.160
23.086
29,679,674
May 6, 2026
20.220
21.360
19.910
21.220
21.152
23,056,709
May 5, 2026
19.820
19.820
19.300
19.610
19.548
7,359,057
May 4, 2026
20.720
21.120
20.020
20.060
19.996
4,781,228
Apr 30, 2026
21.500
21.580
20.000
20.720
20.654
33,970,490
Apr 29, 2026
20.120
22.220
19.600
21.740
21.671
27,305,100
Apr 28, 2026
21.960
21.960
20.100
20.340
20.275
28,132,887
Apr 27, 2026
22.760
22.760
21.720
21.860
21.790
10,924,984
Apr 24, 2026
22.820
22.880
22.000
22.760
22.688
15,019,188
Apr 23, 2026
24.200
24.360
22.100
22.880
22.807
33,298,520
Apr 22, 2026
24.980
26.120
23.920
24.260
24.183
25,857,500
Apr 21, 2026
25.100
25.580
24.380
25.520
25.439
13,378,686
Apr 20, 2026
25.800
25.800
24.660
25.100
25.020
14,828,600
Apr 17, 2026
26.300
26.300
25.100
25.340
25.259
19,738,925
Apr 16, 2026
26.880
27.160
26.300
26.560
26.475
10,013,019
Apr 15, 2026
27.280
27.860
26.500
26.580
26.495
17,693,200
Apr 14, 2026
27.960
28.080
26.040
26.580
26.495
57,721,900
Apr 13, 2026
27.540
27.760
26.820
27.400
27.313
12,911,923
Apr 10, 2026
29.000
29.200
27.480
27.700
27.612
13,472,350
Apr 9, 2026
28.980
29.480
28.040
28.080
27.991
11,152,545
Apr 8, 2026
29.240
30.600
28.900
29.820
29.725
27,258,154
Apr 2, 2026
28.420
28.480
26.760
27.280
27.193
23,356,932
Apr 1, 2026
27.740
29.260
27.060
28.500
28.409
31,936,000
Mar 31, 2026
27.200
28.400
25.720
25.800
25.718
18,543,819
Mar 30, 2026
25.000
27.640
24.860
27.200
27.113
29,152,217
Mar 27, 2026
23.620
25.520
23.140
25.360
25.279
25,869,953
Mar 26, 2026
25.080
25.200
23.920
24.020
23.944
13,017,462
Mar 25, 2026
25.240
25.980
24.500
25.080
25.000
23,593,193
Mar 24, 2026
22.680
24.240
21.100
23.640
23.565
34,584,748
Mar 23, 2026
22.700
22.900
20.160
21.500
21.432
53,388,192
Mar 20, 2026
23.820
25.680
23.800
24.540
24.462
57,885,077
Mar 19, 2026
26.220
26.320
23.160
23.520
23.445
40,847,800
Mar 18, 2026
26.600
28.160
26.340
27.500
27.413
21,065,300
Mar 17, 2026
26.500
27.940
25.860
26.540
26.456
13,892,272
Mar 16, 2026
26.500
26.800
24.800
26.220
26.137
34,450,624
Mar 13, 2026
28.200
29.120
26.760
27.000
26.914
29,167,440
Mar 12, 2026
29.380
30.160
28.080
28.440
28.350
28,443,824
Mar 11, 2026
30.480
31.200
29.280
29.400
29.306
16,351,600
Mar 10, 2026
28.280
29.960
26.980
29.620
29.526
27,282,456
Mar 9, 2026
23.600
28.580
22.780
27.740
27.652
80,141,322
Mar 6, 2026
23.700
24.800
22.980
24.120
24.043
8,993,324
Mar 5, 2026
24.480
24.740
22.900
23.700
23.625
7,739,800
Mar 4, 2026
24.100
25.000
23.700
24.020
23.944
9,214,191
Mar 3, 2026
27.460
27.460
25.200
25.200
25.120
7,655,368
Mar 2, 2026
27.400
28.060
25.900
27.320
27.233
10,736,300
Feb 27, 2026
28.000
28.000
26.900
26.900
26.814
4,982,040
Feb 26, 2026
28.020
28.880
27.320
27.460
27.373
6,487,300
Feb 25, 2026
26.180
28.300
26.180
27.960
27.871
10,888,100
Feb 24, 2026
25.660
26.180
25.400
26.080
25.997
7,143,255
Feb 23, 2026
25.000
26.080
24.960
25.560
25.479
12,410,010
Feb 20, 2026
24.960
25.460
24.040
24.060
23.983
9,328,500
Feb 16, 2026
24.940
24.940
24.940
24.940
24.861
-
Feb 13, 2026
24.000
24.180
23.360
23.760
23.684
7,189,352
Feb 12, 2026
25.500
25.500
24.500
24.740
24.661
5,111,126
Feb 11, 2026
23.560
25.460
23.480
25.300
25.220
15,159,250
Feb 10, 2026
22.480
23.500
22.200
23.480
23.405
8,709,346
Feb 9, 2026
22.220
22.660
21.480
22.480
22.408
6,063,054
Feb 6, 2026
20.780
21.820
20.360
21.420
21.352
5,480,541
Feb 5, 2026
22.620
22.620
21.340
21.900
21.830
6,739,000
Feb 4, 2026
23.200
23.400
22.240
22.900
22.827
8,459,000
Feb 3, 2026
22.080
22.620
21.500
22.440
22.369
11,726,200
Feb 2, 2026
20.000
22.100
19.700
21.200
21.133
27,782,277
Jan 30, 2026
24.400
24.600
22.860
23.220
23.146
20,062,175
Jan 29, 2026
26.680
26.900
24.600
25.280
25.200
16,605,883
Jan 28, 2026
25.580
26.360
25.340
25.960
25.877
11,878,750
Jan 27, 2026
24.800
25.560
24.400
25.080
25.000
10,379,000
Jan 26, 2026
25.320
25.860
25.020
25.300
25.220
18,350,700
Jan 23, 2026
24.600
24.960
24.000
24.300
24.223
7,666,180
Jan 22, 2026
24.000
24.060
23.260
23.900
23.824
6,973,366
Jan 21, 2026
23.440
25.200
23.440
24.680
24.601
25,410,990
Jan 20, 2026
22.360
22.780
21.220
22.780
22.708
7,957,298
Jan 19, 2026
22.800
22.880
22.200
22.360
22.289
8,265,000
Jan 16, 2026
22.600
22.860
21.920
22.400
22.329
8,239,389
Jan 15, 2026
22.260
22.700
21.780
22.600
22.528
11,833,169
Jan 14, 2026
21.240
22.280
21.180
22.260
22.189
13,113,957
Jan 13, 2026
20.500
21.960
20.360
21.200
21.133
15,598,658
Jan 12, 2026
20.100
20.900
20.020
20.460
20.395
11,464,338
Jan 9, 2026
18.930
19.500
18.420
19.500
19.438
8,827,684
Jan 8, 2026
19.000
19.360
18.500
18.920
18.860
6,246,750
Jan 7, 2026
19.020
19.280
18.420
19.000
18.940
5,537,800
Jan 6, 2026
19.300
19.720
18.850
18.900
18.840
7,648,000
Jan 5, 2026
19.030
19.330
18.830
19.100
19.039
4,916,369
Jan 2, 2026
17.870
18.900
17.380
18.880
18.820
5,149,788
Dec 31, 2025
17.910
17.910
17.910
17.910
17.853
-
Dec 30, 2025
17.950
18.400
17.460
18.000
17.943
5,695,452
Dec 29, 2025
19.030
19.200
18.060
18.160
18.102
6,402,704
Dec 24, 2025
18.910
18.910
18.910
18.910
18.850
-
Dec 23, 2025
19.380
19.680
18.800
19.000
18.940
8,162,456
Dec 22, 2025
18.160
19.180
17.920
18.900
18.840
9,236,299
Dec 19, 2025
17.610
17.800
17.290
17.730
17.674
3,378,101
Dec 18, 2025
17.920
17.920
17.580
17.870
17.813
2,859,459
Dec 17, 2025
17.500
18.120
17.470
17.930
17.873
3,405,008
Dec 16, 2025
18.010
18.280
16.910
17.570
17.514
7,161,400
Dec 15, 2025
17.770
18.430
17.600
18.290
18.232
5,024,000
Dec 12, 2025
18.560
18.600
17.640
17.770
17.713
6,425,566
Dec 11, 2025
18.600
19.010
17.500
17.980
17.923
9,570,200
Dec 10, 2025
16.950
18.860
16.840
18.460
18.401
21,648,927
Dec 9, 2025
16.780
17.160
16.410
16.880
16.826
5,570,306
Dec 8, 2025
17.200
17.220
16.660
16.920
16.866
4,068,612
Dec 5, 2025
16.660
17.390
16.660
17.200
17.145
5,059,000
Dec 4, 2025
16.610
17.300
16.520
16.760
16.707
5,481,000
Dec 3, 2025
16.800
17.000
16.500
16.740
16.687
4,684,030
Dec 2, 2025
17.110
17.110
16.500
16.670
16.617
5,085,000
Dec 1, 2025
16.660
17.650
16.660
17.070
17.016
8,788,543
Nov 28, 2025
15.810
16.450
15.810
16.380
16.328
9,922,030
Nov 27, 2025
15.800
15.880
15.250
15.660
15.610
4,999,000
Nov 26, 2025
15.350
15.580
15.200
15.360
15.311
4,507,000
Nov 25, 2025
15.780
16.040
15.070
15.280
15.231
11,558,176
Nov 24, 2025
15.240
15.540
14.900
15.370
15.321
6,110,684
Nov 21, 2025
15.550
15.550
14.740
14.870
14.823
7,158,059
Nov 20, 2025
16.360
16.400
15.500
15.730
15.680
3,345,000
Nov 19, 2025
15.440
16.270
15.350
16.150
16.099
5,807,400
Nov 18, 2025
16.780
16.780
15.120
15.290
15.241
9,327,040
Nov 17, 2025
17.060
17.070
16.600
16.780
16.727
3,511,000
Nov 14, 2025
17.520
17.790
17.060
17.180
17.125
4,300,000
Nov 13, 2025
17.500
18.000
17.440
17.810
17.753
4,778,170
Nov 12, 2025
17.500
17.520
16.680
17.020
16.966
3,867,318
Nov 11, 2025
17.900
18.100
17.270
17.450
17.394
6,180,000
Nov 10, 2025
16.610
17.660
16.610
17.420
17.365
7,122,090
Nov 7, 2025
16.450
16.580
16.070
16.450
16.398
3,259,684
Nov 6, 2025
15.500
16.610
15.500
16.460
16.408
5,930,113
Nov 5, 2025
15.250
15.750
15.120
15.500
15.451
8,574,684
Nov 4, 2025
16.570
16.570
15.240
15.560
15.510
10,283,200
Nov 3, 2025
16.330
16.800
15.810
16.610
16.557
7,925,548
Oct 31, 2025
16.670
16.780
16.100
16.340
16.288
6,368,681
Oct 30, 2025
15.850
16.970
15.720
16.430
16.378
14,314,640
