Lippo China Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.97	0.97	0.95	0.95	-	-1.04%	96,000
Mar 5, 2026	0.95	0.98	0.95	0.96	0.96	-1.03%	66,000
Mar 4, 2026	0.95	0.97	0.94	0.97	0.97	-	103,800
Mar 3, 2026	0.99	0.99	0.94	0.97	0.97	-	141,000
Mar 2, 2026	0.92	0.99	0.92	0.97	0.97	3.19%	163,200
Feb 27, 2026	0.93	0.94	0.91	0.94	0.94	-	118,400
Feb 26, 2026	0.93	0.96	0.93	0.94	0.94	-	39,000
Feb 25, 2026	0.91	0.94	0.91	0.94	0.94	-	12,000
Feb 24, 2026	0.94	0.96	0.90	0.94	0.94	-	67,600
Feb 23, 2026	0.90	0.95	0.90	0.94	0.94	2.17%	84,400
Feb 20, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Feb 16, 2026	0.92	0.94	0.92	0.92	0.92	-	10,000
Feb 13, 2026	0.89	0.92	0.89	0.92	0.92	-	13,600
Feb 12, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Feb 11, 2026	0.90	0.92	0.90	0.92	0.92	2.22%	18,000
Feb 10, 2026	0.89	0.92	0.89	0.90	0.90	1.12%	29,000
Feb 9, 2026	0.96	0.96	0.89	0.89	0.89	-2.20%	31,000
Feb 6, 2026	0.91	0.91	0.91	0.91	0.91	-	600
Feb 5, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Feb 4, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Feb 3, 2026	0.87	0.91	0.86	0.91	0.91	1.11%	28,610
Feb 2, 2026	0.88	0.90	0.88	0.90	0.90	2.27%	15,000
Jan 30, 2026	0.87	0.88	0.85	0.88	0.88	-	18,000
Jan 29, 2026	0.91	0.91	0.88	0.88	0.88	-	15,600
Jan 28, 2026	0.88	0.92	0.87	0.88	0.88	2.33%	112,000
Jan 27, 2026	0.86	0.86	0.86	0.86	0.86	-	22,900
Jan 26, 2026	0.88	0.88	0.85	0.86	0.86	-	59,000
Jan 23, 2026	0.83	0.86	0.83	0.86	0.86	2.38%	99,000
Jan 22, 2026	0.84	0.84	0.83	0.84	0.84	-	30,000
Jan 21, 2026	0.85	0.87	0.83	0.84	0.84	-1.18%	143,000
Jan 20, 2026	0.85	0.85	0.84	0.85	0.85	-1.16%	36,000
Jan 19, 2026	0.84	0.87	0.83	0.86	0.86	2.38%	36,000
Jan 16, 2026	0.82	0.84	0.81	0.84	0.84	2.44%	18,000
Jan 15, 2026	0.81	0.82	0.80	0.82	0.82	-	10,000
Jan 14, 2026	0.83	0.84	0.81	0.82	0.82	1.23%	30,000
Jan 13, 2026	0.84	0.86	0.81	0.81	0.81	-	52,000
Jan 12, 2026	0.81	0.83	0.81	0.81	0.81	1.25%	20,000
Jan 9, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jan 8, 2026	0.81	0.81	0.79	0.80	0.80	-1.23%	92,000
Jan 7, 2026	0.79	0.83	0.79	0.81	0.81	1.25%	31,400
Jan 6, 2026	0.81	0.81	0.79	0.80	0.80	1.27%	22,800
Jan 5, 2026	0.80	0.80	0.78	0.79	0.79	-3.66%	105,000
Jan 2, 2026	0.79	0.82	0.78	0.82	0.82	1.23%	52,000
Dec 31, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Dec 30, 2025	0.79	0.81	0.79	0.81	0.81	-1.22%	11,200
Dec 29, 2025	0.79	0.82	0.79	0.82	0.82	1.23%	42,000
Dec 24, 2025	0.79	0.81	0.79	0.81	0.81	-1.22%	14,200
Dec 23, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 22, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 19, 2025	0.82	0.82	0.82	0.82	0.82	-	-