Lygend Resources & Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.100 | 6.690 | 5.990 | 5.990 | 5.232 | 184,400 |
| 2024-04-23 | 6.880 | 6.880 | 5.980 | 6.100 | 5.328 | 34,800 |
| 2024-04-22 | 6.500 | 6.680 | 6.500 | 6.600 | 5.764 | 11,600 |
| 2024-04-19 | 6.380 | 6.900 | 6.140 | 6.210 | 5.424 | 35,000 |
| 2024-04-18 | 7.000 | 7.000 | 6.180 | 6.960 | 6.079 | 58,400 |
| 2024-04-17 | 6.500 | 6.710 | 6.010 | 6.420 | 5.607 | 28,400 |
| 2024-04-15 | 6.990 | 7.000 | 6.600 | 6.750 | 5.896 | 53,600 |
| 2024-04-12 | 6.850 | 7.000 | 6.030 | 6.580 | 5.747 | 53,600 |
| 2024-04-11 | 6.820 | 6.940 | 6.700 | 6.870 | 6.000 | 172,600 |
| 2024-04-10 | 6.230 | 6.950 | 6.080 | 6.820 | 5.957 | 507,200 |
| 2024-04-09 | 5.990 | 6.190 | 5.960 | 6.110 | 5.337 | 85,000 |
| 2024-04-08 | 5.850 | 6.290 | 5.830 | 5.910 | 5.162 | 82,800 |
| 2024-04-05 | 5.680 | 5.790 | 5.680 | 5.790 | 5.057 | 21,200 |
| 2024-04-03 | 6.000 | 6.000 | 5.350 | 5.520 | 4.821 | 38,200 |
| 2024-04-02 | 5.220 | 5.590 | 5.220 | 5.350 | 4.673 | 54,200 |
| 2024-03-28 | 5.150 | 5.990 | 5.020 | 5.100 | 4.454 | 59,800 |
| 2024-03-27 | 5.140 | 5.300 | 5.010 | 5.150 | 4.498 | 18,800 |
| 2024-03-26 | 5.190 | 5.400 | 5.010 | 5.140 | 4.489 | 65,200 |
| 2024-03-25 | 5.690 | 5.690 | 5.010 | 5.290 | 4.620 | 30,000 |
| 2024-03-21 | 5.000 | 5.700 | 5.000 | 5.700 | 4.978 | 1,200 |
| 2024-03-20 | 5.660 | 5.700 | 5.620 | 5.620 | 4.909 | 6,000 |
| 2024-03-19 | 5.860 | 6.000 | 5.660 | 5.660 | 4.943 | 89,000 |
| 2024-03-18 | 5.920 | 5.920 | 5.860 | 5.880 | 5.136 | 11,600 |
| 2024-03-15 | 5.710 | 5.890 | 5.710 | 5.890 | 5.144 | 1,800 |
| 2024-03-12 | 5.880 | 5.880 | 5.700 | 5.850 | 5.109 | 16,200 |
| 2024-03-11 | 5.950 | 5.990 | 5.850 | 5.850 | 5.109 | 23,200 |
| 2024-03-08 | 5.900 | 6.020 | 5.900 | 5.960 | 5.206 | 5,400 |
| 2024-03-07 | 5.990 | 6.000 | 5.900 | 5.990 | 5.232 | 16,000 |
| 2024-03-06 | 5.990 | 6.110 | 5.990 | 5.990 | 5.232 | 15,800 |
| 2024-03-05 | 6.060 | 6.060 | 6.060 | 6.060 | 5.293 | 800 |
| 2024-03-04 | 6.180 | 6.180 | 6.070 | 6.070 | 5.302 | 3,000 |
| 2024-03-01 | 6.180 | 6.180 | 6.180 | 6.180 | 5.398 | 200 |
| 2024-02-29 | 6.150 | 6.150 | 5.910 | 6.070 | 5.302 | 13,600 |
| 2024-02-28 | 6.050 | 6.150 | 6.050 | 6.150 | 5.371 | 1,800 |
| 2024-02-27 | 6.080 | 6.080 | 5.900 | 6.050 | 5.284 | 1,000 |
| 2024-02-26 | 5.820 | 6.100 | 5.610 | 5.730 | 5.005 | 28,200 |
| 2024-02-23 | 6.110 | 6.110 | 5.890 | 5.900 | 5.153 | 19,200 |
| 2024-02-22 | 5.930 | 6.130 | 5.640 | 6.080 | 5.310 | 5,000 |
| 2024-02-21 | 5.920 | 5.920 | 5.920 | 5.920 | 5.171 | 400 |
| 2024-02-20 | 6.250 | 6.250 | 5.020 | 5.900 | 5.153 | 86,200 |
| 2024-02-19 | 5.990 | 6.350 | 5.990 | 6.270 | 5.476 | 8,600 |
| 2024-02-15 | 6.150 | 6.150 | 6.000 | 6.000 | 5.240 | 4,400 |
| 2024-02-08 | 6.150 | 6.150 | 5.920 | 6.110 | 5.337 | 2,000 |
| 2024-02-07 | 6.130 | 6.150 | 6.130 | 6.130 | 5.354 | 400 |
| 2024-02-06 | 5.620 | 6.250 | 5.430 | 6.130 | 5.354 | 30,200 |
| 2024-02-05 | 6.190 | 6.190 | 5.630 | 5.630 | 4.917 | 8,000 |
| 2024-02-01 | 5.860 | 6.430 | 5.820 | 5.820 | 5.083 | 2,400 |
| 2024-01-31 | 5.840 | 6.010 | 5.840 | 5.850 | 5.109 | 3,600 |
| 2024-01-30 | 5.010 | 5.920 | 5.010 | 5.820 | 5.083 | 65,200 |
| 2024-01-29 | 5.990 | 5.990 | 5.500 | 5.860 | 5.118 | 27,800 |
| 2024-01-25 | 5.800 | 6.000 | 5.800 | 6.000 | 5.240 | 4,000 |
| 2024-01-24 | 5.500 | 5.800 | 5.500 | 5.800 | 5.066 | 1,200 |
| 2024-01-23 | 5.900 | 5.980 | 5.750 | 5.770 | 5.040 | 5,600 |
| 2024-01-22 | 6.000 | 6.000 | 5.880 | 5.880 | 5.136 | 1,000 |
| 2024-01-19 | 6.060 | 6.060 | 5.760 | 6.000 | 5.240 | 4,400 |
| 2024-01-18 | 6.000 | 6.050 | 5.500 | 6.000 | 5.240 | 123,400 |
| 2024-01-17 | 6.400 | 6.460 | 6.000 | 6.000 | 5.240 | 133,400 |
| 2024-01-16 | 6.500 | 6.500 | 6.400 | 6.400 | 5.590 | 1,200 |
| 2024-01-15 | 6.520 | 6.520 | 6.430 | 6.500 | 5.677 | 42,200 |
| 2024-01-12 | 6.650 | 6.650 | 6.420 | 6.450 | 5.633 | 55,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.6900 HKD |
| 2025-05-23 | 0.3800 HKD |
| 2024-05-23 | 0.2200 HKD |
| 2023-01-13 | 0.3357 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.