China Lilang Limited (HKG:1234)
Hong Kong · Delayed Price · Currency is HKD 3.590
+0.080 (2.28%)
May 29, 2026, 4:08 PM HKT
China Lilang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.58 | 3.62 | 3.56 | 3.59 | 3.59 | 2.28% | 701,000 |
| May 28, 2026 | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | -1.13% | 150,000 |
| May 27, 2026 | 3.53 | 3.58 | 3.53 | 3.55 | 3.55 | 1.72% | 226,000 |
| May 26, 2026 | 3.69 | 3.69 | 3.44 | 3.49 | 3.49 | -1.69% | 599,996 |
| May 22, 2026 | 3.50 | 3.62 | 3.47 | 3.55 | 3.55 | 1.43% | 335,140 |
| May 21, 2026 | 3.50 | 3.57 | 3.43 | 3.50 | 3.50 | 1.16% | 211,000 |
| May 20, 2026 | 3.46 | 3.49 | 3.45 | 3.46 | 3.46 | - | 102,000 |
| May 19, 2026 | 3.47 | 3.54 | 3.46 | 3.46 | 3.46 | - | 90,000 |
| May 18, 2026 | 3.46 | 3.49 | 3.45 | 3.46 | 3.46 | - | 143,000 |
| May 15, 2026 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | -0.86% | 171,352 |
| May 14, 2026 | 3.54 | 3.55 | 3.49 | 3.49 | 3.49 | -1.41% | 935,000 |
| May 13, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -0.56% | 667,100 |
| May 12, 2026 | 3.74 | 3.74 | 3.56 | 3.56 | 3.56 | -0.28% | 254,000 |
| May 11, 2026 | 3.66 | 3.74 | 3.56 | 3.57 | 3.57 | -1.11% | 455,000 |
| May 8, 2026 | 3.59 | 3.63 | 3.59 | 3.61 | 3.61 | - | 302,000 |
| May 7, 2026 | 3.63 | 3.65 | 3.57 | 3.61 | 3.61 | -0.55% | 359,000 |
| May 6, 2026 | 3.77 | 3.77 | 3.63 | 3.63 | 3.63 | -1.09% | 381,000 |
| May 5, 2026 | 3.86 | 3.86 | 3.82 | 3.83 | 3.67 | -0.78% | 613,000 |
| May 4, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.70 | 0.78% | 259,500 |
| Apr 30, 2026 | 3.85 | 3.85 | 3.80 | 3.83 | 3.67 | -0.52% | 496,000 |
| Apr 29, 2026 | 3.89 | 3.89 | 3.81 | 3.85 | 3.69 | 1.05% | 129,000 |
| Apr 28, 2026 | 3.87 | 3.90 | 3.81 | 3.81 | 3.65 | -1.04% | 575,000 |
| Apr 27, 2026 | 3.83 | 3.88 | 3.78 | 3.85 | 3.69 | 0.79% | 791,000 |
| Apr 24, 2026 | 3.76 | 3.83 | 3.71 | 3.82 | 3.66 | 1.87% | 836,131 |
| Apr 23, 2026 | 3.77 | 3.83 | 3.75 | 3.75 | 3.59 | -0.79% | 328,309 |
| Apr 22, 2026 | 3.75 | 3.79 | 3.73 | 3.78 | 3.62 | 0.53% | 477,000 |
| Apr 21, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.60 | -1.31% | 320,000 |
| Apr 20, 2026 | 3.81 | 3.83 | 3.79 | 3.81 | 3.65 | 0.26% | 202,000 |
| Apr 17, 2026 | 3.86 | 3.86 | 3.76 | 3.80 | 3.64 | -1.55% | 370,000 |
| Apr 16, 2026 | 3.84 | 3.86 | 3.78 | 3.86 | 3.70 | 0.78% | 323,000 |
| Apr 15, 2026 | 3.85 | 3.91 | 3.79 | 3.83 | 3.67 | -0.52% | 586,000 |
| Apr 14, 2026 | 3.95 | 3.95 | 3.80 | 3.85 | 3.69 | -1.28% | 484,000 |
| Apr 13, 2026 | 3.83 | 3.97 | 3.81 | 3.90 | 3.74 | 1.56% | 1,000,000 |
| Apr 10, 2026 | 3.84 | 3.86 | 3.83 | 3.84 | 3.68 | -0.52% | 256,000 |
| Apr 9, 2026 | 3.85 | 3.86 | 3.81 | 3.86 | 3.70 | 1.31% | 799,000 |
| Apr 8, 2026 | 3.75 | 3.84 | 3.75 | 3.81 | 3.65 | 1.60% | 934,000 |
| Apr 2, 2026 | 3.77 | 3.77 | 3.70 | 3.75 | 3.59 | -0.79% | 534,000 |
| Apr 1, 2026 | 3.78 | 3.80 | 3.76 | 3.78 | 3.62 | - | 250,000 |
| Mar 31, 2026 | 3.78 | 3.78 | 3.75 | 3.78 | 3.62 | -0.26% | 208,000 |
| Mar 30, 2026 | 3.77 | 3.79 | 3.69 | 3.79 | 3.63 | 0.53% | 887,000 |
| Mar 27, 2026 | 3.74 | 3.78 | 3.74 | 3.77 | 3.61 | 0.80% | 2,252,000 |
| Mar 26, 2026 | 3.73 | 3.77 | 3.69 | 3.74 | 3.58 | -1.58% | 330,000 |
| Mar 25, 2026 | 3.74 | 3.80 | 3.73 | 3.80 | 3.64 | 2.43% | 767,000 |
| Mar 24, 2026 | 3.64 | 3.73 | 3.64 | 3.71 | 3.56 | 1.64% | 1,111,000 |
| Mar 23, 2026 | 3.69 | 3.75 | 3.59 | 3.65 | 3.50 | -2.93% | 881,000 |
| Mar 20, 2026 | 3.75 | 3.77 | 3.73 | 3.76 | 3.60 | 0.27% | 902,132 |
| Mar 19, 2026 | 3.70 | 3.75 | 3.69 | 3.75 | 3.59 | - | 718,000 |
| Mar 18, 2026 | 3.73 | 3.76 | 3.70 | 3.75 | 3.59 | 0.81% | 1,322,000 |
| Mar 17, 2026 | 3.67 | 3.80 | 3.66 | 3.72 | 3.56 | 3.33% | 2,783,000 |
| Mar 16, 2026 | 3.31 | 3.71 | 3.30 | 3.60 | 3.45 | 8.76% | 3,401,000 |