Lygend Resources & Technology Co., Ltd. (2245.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 10:41AM HKT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 7.300 | 7.300 | 6.800 | 6.960 | 6.960 | 28,000 |
| 21 May 2024 | 7.190 | 7.210 | 6.780 | 7.200 | 7.200 | 167,400 |
| 20 May 2024 | 6.600 | 7.100 | 6.600 | 6.980 | 6.980 | 235,400 |
| 17 May 2024 | 6.110 | 6.700 | 6.110 | 6.510 | 6.510 | 26,000 |
| 16 May 2024 | 6.700 | 6.700 | 6.080 | 6.210 | 6.210 | 64,600 |
| 14 May 2024 | 6.080 | 6.700 | 6.080 | 6.300 | 6.300 | 26,200 |
| 13 May 2024 | 6.700 | 6.700 | 6.080 | 6.080 | 6.080 | 136,200 |
| 10 May 2024 | 6.400 | 6.450 | 6.030 | 6.450 | 6.450 | 20,000 |
| 09 May 2024 | 6.890 | 6.890 | 6.400 | 6.400 | 6.400 | 700 |
| 08 May 2024 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | - |
| 07 May 2024 | 6.490 | 6.630 | 6.250 | 6.530 | 6.530 | 128,200 |
| 06 May 2024 | 6.500 | 6.500 | 5.950 | 6.110 | 6.110 | 6,600 |
| 03 May 2024 | 6.450 | 6.450 | 6.010 | 6.170 | 6.170 | 4,400 |
| 02 May 2024 | 6.480 | 6.480 | 6.300 | 6.360 | 6.360 | 6,600 |
| 30 Apr 2024 | 6.010 | 6.500 | 6.000 | 6.200 | 6.200 | 36,000 |
| 29 Apr 2024 | 6.160 | 6.190 | 5.990 | 6.010 | 6.010 | 7,400 |
| 26 Apr 2024 | 5.700 | 6.260 | 5.700 | 5.820 | 5.820 | 50,800 |
| 25 Apr 2024 | 6.480 | 6.480 | 5.960 | 6.000 | 6.000 | 47,400 |
| 24 Apr 2024 | 6.100 | 6.690 | 5.990 | 5.990 | 5.990 | 184,400 |
| 23 Apr 2024 | 6.880 | 6.880 | 5.980 | 6.100 | 6.100 | 34,800 |
| 22 Apr 2024 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | - |
| 19 Apr 2024 | 6.380 | 6.900 | 6.140 | 6.210 | 6.210 | 35,000 |
| 18 Apr 2024 | 7.000 | 7.000 | 6.180 | 6.960 | 6.960 | 58,400 |
| 17 Apr 2024 | 6.500 | 6.710 | 6.010 | 6.420 | 6.420 | 28,400 |
| 16 Apr 2024 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | - |
| 15 Apr 2024 | 6.990 | 7.000 | 6.600 | 6.750 | 6.750 | 53,600 |
| 12 Apr 2024 | 6.850 | 7.000 | 6.030 | 6.580 | 6.580 | 53,600 |
| 11 Apr 2024 | 6.820 | 6.940 | 6.700 | 6.870 | 6.870 | 172,600 |
| 10 Apr 2024 | 6.230 | 6.950 | 6.080 | 6.820 | 6.820 | 507,200 |
| 09 Apr 2024 | 5.990 | 6.190 | 5.960 | 6.110 | 6.110 | 85,000 |
| 08 Apr 2024 | 5.850 | 6.290 | 5.830 | 5.910 | 5.910 | 82,800 |
| 05 Apr 2024 | 5.680 | 5.790 | 5.680 | 5.790 | 5.790 | 21,200 |
| 03 Apr 2024 | 6.000 | 6.000 | 5.350 | 5.520 | 5.520 | 38,200 |
| 02 Apr 2024 | 5.220 | 5.590 | 5.220 | 5.350 | 5.350 | 54,200 |
| 28 Mar 2024 | 5.150 | 5.990 | 5.020 | 5.100 | 5.100 | 59,800 |
| 27 Mar 2024 | 5.140 | 5.300 | 5.010 | 5.150 | 5.150 | 18,800 |
| 26 Mar 2024 | 5.190 | 5.400 | 5.010 | 5.140 | 5.140 | 65,200 |
| 25 Mar 2024 | 5.260 | 5.500 | 5.260 | 5.290 | 5.290 | 30,000 |
| 22 Mar 2024 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | - |
| 21 Mar 2024 | 5.000 | 5.700 | 5.000 | 5.700 | 5.700 | 1,200 |
| 20 Mar 2024 | 5.660 | 5.700 | 5.620 | 5.620 | 5.620 | 6,000 |
| 19 Mar 2024 | 5.860 | 6.000 | 5.660 | 5.660 | 5.660 | 89,000 |
| 18 Mar 2024 | 5.920 | 5.920 | 5.860 | 5.880 | 5.880 | 11,600 |
| 15 Mar 2024 | 5.710 | 5.890 | 5.710 | 5.890 | 5.890 | 1,800 |
| 14 Mar 2024 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | - |
| 13 Mar 2024 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | - |
| 12 Mar 2024 | 5.880 | 5.880 | 5.700 | 5.850 | 5.850 | 16,200 |
| 11 Mar 2024 | 5.950 | 5.990 | 5.850 | 5.850 | 5.850 | 23,200 |
| 08 Mar 2024 | 5.900 | 6.020 | 5.900 | 5.960 | 5.960 | 5,400 |
| 07 Mar 2024 | 5.990 | 6.000 | 5.900 | 5.990 | 5.990 | 16,000 |
| 06 Mar 2024 | 5.990 | 6.110 | 5.990 | 5.990 | 5.990 | 15,800 |
| 05 Mar 2024 | 5.990 | 6.060 | 6.060 | 6.060 | 6.060 | 800 |
| 04 Mar 2024 | 6.180 | 6.180 | 6.070 | 6.070 | 6.070 | 3,000 |
| 01 Mar 2024 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | - |
| 29 Feb 2024 | 6.150 | 6.150 | 5.910 | 6.070 | 6.070 | 13,600 |
| 28 Feb 2024 | 6.050 | 6.150 | 6.050 | 6.150 | 6.150 | 1,800 |
| 27 Feb 2024 | 6.080 | 6.080 | 5.900 | 6.050 | 6.050 | 1,000 |
| 26 Feb 2024 | 5.820 | 6.100 | 5.610 | 5.730 | 5.730 | 28,200 |
| 23 Feb 2024 | 6.110 | 6.110 | 5.890 | 5.900 | 5.900 | 19,200 |
| 22 Feb 2024 | 5.930 | 6.130 | 5.640 | 6.080 | 6.080 | 5,000 |
| 21 Feb 2024 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 400 |
| 20 Feb 2024 | 6.250 | 6.250 | 5.020 | 5.900 | 5.900 | 86,200 |
| 19 Feb 2024 | 5.990 | 6.350 | 5.990 | 6.270 | 6.270 | 8,600 |
| 16 Feb 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | - |
| 15 Feb 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | - |
| 14 Feb 2024 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | - |
| 09 Feb 2024 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | - |
| 08 Feb 2024 | 6.150 | 6.150 | 5.920 | 6.110 | 6.110 | 2,000 |
| 07 Feb 2024 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | - |
| 06 Feb 2024 | 5.620 | 6.250 | 5.430 | 6.130 | 6.130 | 30,200 |
| 05 Feb 2024 | 6.190 | 6.190 | 5.630 | 5.630 | 5.630 | 8,000 |
| 02 Feb 2024 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | - |
| 01 Feb 2024 | 5.860 | 6.430 | 5.820 | 5.820 | 5.820 | 2,400 |
| 31 Jan 2024 | 5.840 | 6.010 | 5.840 | 5.850 | 5.850 | 3,600 |
| 30 Jan 2024 | 5.010 | 5.920 | 5.010 | 5.820 | 5.820 | 65,200 |
| 29 Jan 2024 | 5.990 | 5.990 | 5.500 | 5.860 | 5.860 | 27,800 |
| 26 Jan 2024 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | - |
| 25 Jan 2024 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 4,000 |
| 24 Jan 2024 | 5.500 | 5.800 | 5.500 | 5.800 | 5.800 | 1,200 |
| 23 Jan 2024 | 5.900 | 5.980 | 5.750 | 5.770 | 5.770 | 5,600 |
| 22 Jan 2024 | 6.000 | 6.000 | 5.880 | 5.880 | 5.880 | 1,000 |
| 19 Jan 2024 | 6.700 | 6.060 | 5.760 | 6.000 | 6.000 | 4,400 |
| 18 Jan 2024 | 6.000 | 6.050 | 5.500 | 6.000 | 6.000 | 123,400 |
| 17 Jan 2024 | 6.400 | 6.460 | 6.000 | 6.000 | 6.000 | 133,400 |
| 16 Jan 2024 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 1,200 |
| 15 Jan 2024 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | - |
| 12 Jan 2024 | 6.650 | 6.650 | 6.420 | 6.450 | 6.450 | 55,600 |
| 11 Jan 2024 | 6.600 | 6.700 | 6.530 | 6.650 | 6.650 | 26,400 |
| 10 Jan 2024 | 6.600 | 6.690 | 6.540 | 6.600 | 6.600 | 79,400 |
| 09 Jan 2024 | 6.700 | 6.700 | 6.510 | 6.520 | 6.520 | 66,400 |
| 08 Jan 2024 | 6.250 | 6.720 | 6.250 | 6.480 | 6.480 | 43,000 |
| 05 Jan 2024 | 6.200 | 6.220 | 6.200 | 6.220 | 6.220 | 2,600 |
| 04 Jan 2024 | 6.400 | 6.620 | 6.200 | 6.200 | 6.200 | 140,800 |
| 03 Jan 2024 | 6.050 | 6.400 | 6.000 | 6.400 | 6.400 | 208,000 |
| 02 Jan 2024 | 6.130 | 6.160 | 5.930 | 6.000 | 6.000 | 43,800 |
| 29 Dec 2023 | 6.170 | 6.170 | 5.850 | 6.120 | 6.120 | 18,400 |
| 28 Dec 2023 | 6.390 | 6.450 | 5.740 | 6.160 | 6.160 | 86,400 |
| 27 Dec 2023 | 6.400 | 6.400 | 6.120 | 6.220 | 6.220 | 77,200 |
| 22 Dec 2023 | 6.780 | 6.780 | 6.210 | 6.270 | 6.270 | 43,600 |
| 21 Dec 2023 | 6.840 | 6.840 | 6.630 | 6.780 | 6.780 | 7,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.