Prices and Webb-site Total Returns:

Lingbao Gold Group Company Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03330	2006-01-12			Docs

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date	S	D	Close	Bid	Ask	Turnover $	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-05-15	0	89	19.83	19.83	19.84	39,395,265,848	19.83	19.83	19.84	17.38	31.20	1,612,748,739	24.427	10.72%
2025-12-31	0	246	17.91	17.87	17.91	27,988,755,794	17.91	17.87	17.91	2.845	21.48	2,607,142,278	10.735	527.26%
2024-12-31	0	246	2.910	2.900	2.910	3,641,010,881	2.855	2.845	2.855	1.313	3.892	1,264,037,096	2.8805	86.16%
2023-12-29	0	243	1.600	1.600	1.610	790,688,825	1.534	1.534	1.543	0.872	2.032	548,272,456	1.4421	73.91%
2022-12-30	0	246	0.920	0.920	0.930	62,223,005	0.882	0.882	0.891	0.729	1.227	67,288,885	0.9247	0.00%
2021-12-31	0	247	0.920	0.920	0.930	133,839,393	0.882	0.882	0.891	0.863	1.428	125,468,962	1.0667	-24.59%
2020-12-31	0	248	1.220	1.210	1.230	215,901,670	1.169	1.160	1.179	0.767	1.687	171,897,253	1.2560	5.17%
2019-12-31	0	246	1.160	1.160	1.170	204,642,018	1.112	1.112	1.122	1.007	1.687	150,090,930	1.3635	2.04%
2018-12-31	0	246	1.310	1.270	1.310	251,103,202	1.090	1.056	1.090	1.015	1.830	178,191,364	1.4092	0.00%
2017-12-29	0	246	1.310	1.310	1.320	253,403,416	1.090	1.090	1.098	1.007	1.680	174,127,741	1.4553	-29.95%
2016-12-30	0	245	1.870	1.860	1.870	482,196,119	1.556	1.547	1.556	1.081	1.747	337,769,720	1.4276	23.84%
2015-12-31	1	247	1.510	1.510	1.530	592,696,628	1.256	1.256	1.273	0.898	2.329	431,883,197	1.3724	12.69%
2014-12-31	0	247	1.340	1.340	1.350	195,540,806	1.115	1.115	1.123	0.932	1.422	171,035,569	1.1433	-0.74%
2013-12-31	0	244	1.350	1.340	1.360	385,641,557	1.123	1.115	1.131	1.098	2.750	226,886,088	1.6997	-55.41%
2012-12-31	0	247	3.160	3.120	3.170	628,314,237	2.519	2.487	2.527	2.158	3.276	229,394,837	2.7390	15.45%
2011-12-30	4	246	2.830	2.820	2.840	1,154,562,017	2.181	2.174	2.189	2.151	5.286	300,457,217	3.8427	-57.89%
2010-12-31	19	249	6.850	6.830	6.850	2,342,631,822	5.181	5.165	5.181	1.903	5.536	655,644,056	3.5730	136.33%
2009-12-31	0	249	2.960	2.960	2.980	3,018,877,886	2.192	2.192	2.207	1.192	2.629	1,401,430,757	2.1541	49.49%
2008-12-31	0	245	1.980	1.980	2.000	1,667,702,012	1.466	1.466	1.481	0.592	4.638	693,819,225	2.4037	-57.60%
2007-12-31	1	246	4.810	4.780	4.820	6,964,911,487	3.458	3.437	3.466	2.488	6.255	1,552,999,023	4.4848	-35.84%
2006-12-29	0	240	7.600	7.600	7.610	11,295,968,126	5.391	5.391	5.398	3.026	7.660	2,591,891,019	4.3582