Lygend Resources & Tech Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-11	8.000	8.100	7.990	8.100	7.075	18,200
2023-10-10	8.190	8.490	8.010	8.070	7.048	199,600
2023-10-09	8.600	8.660	8.110	8.190	7.153	93,800
2023-10-06	8.210	8.590	8.000	8.590	7.503	6,600
2023-10-05	8.510	8.870	7.800	8.210	7.171	154,000
2023-10-04	8.980	9.000	8.300	8.600	7.511	98,800
2023-10-03	9.700	10.720	8.780	8.980	7.843	295,600
2023-09-29	7.700	9.710	7.700	9.710	8.481	363,200
2023-09-28	7.570	7.640	6.990	7.300	6.376	218,400
2023-09-27	7.680	7.980	7.200	7.600	6.638	235,200
2023-09-26	7.300	7.680	6.950	7.680	6.708	194,600
2023-09-25	7.080	7.400	6.860	7.200	6.289	242,200
2023-09-22	6.800	6.870	6.710	6.750	5.896	200,600
2023-09-21	6.560	6.580	6.410	6.470	5.651	58,800
2023-09-20	6.730	6.810	6.560	6.560	5.730	210,600
2023-09-19	6.510	6.700	6.510	6.700	5.852	4,400
2023-09-18	7.190	7.190	6.600	6.640	5.799	106,600
2023-09-15	6.450	6.870	6.450	6.720	5.869	235,600
2023-09-14	6.600	6.940	6.600	6.800	5.939	194,200
2023-09-13	6.610	7.480	6.190	6.790	5.930	268,400
2023-09-12	6.900	7.470	6.600	6.650	5.808	206,640
2023-09-11	7.100	7.100	6.910	7.000	6.114	110,600
2023-09-07	7.880	7.880	6.800	6.800	5.939	328,200
2023-09-06	7.290	7.920	6.700	6.900	6.027	318,000
2023-09-05	7.040	7.420	7.000	7.180	6.271	461,400
2023-09-04	6.150	7.500	6.150	6.800	5.939	229,400
2023-08-31	6.080	6.150	5.700	6.150	5.371	850,600
2023-08-30	6.650	6.650	6.050	6.180	5.398	154,000
2023-08-29	7.340	7.340	6.650	6.680	5.834	149,200
2023-08-28	7.000	7.930	7.000	7.480	6.533	150,600
2023-08-25	8.380	8.380	7.030	7.310	6.385	382,800
2023-08-24	9.600	9.600	7.910	8.100	7.075	387,600
2023-08-23	9.820	9.860	9.040	9.300	8.123	202,400
2023-08-22	10.300	10.300	9.500	9.540	8.332	108,200
2023-08-21	10.300	10.320	9.910	10.200	8.909	25,600
2023-08-18	10.280	10.280	9.850	10.100	8.821	44,600
2023-08-17	9.990	10.200	9.990	10.040	8.769	93,800
2023-08-16	10.380	10.380	10.040	10.200	8.909	33,800
2023-08-15	10.620	10.620	10.000	10.280	8.979	73,400
2023-08-14	10.320	10.500	9.870	10.300	8.996	249,000
2023-08-11	10.900	10.900	10.320	10.340	9.031	148,200
2023-08-10	10.900	10.900	10.000	10.500	9.171	70,000
2023-08-09	11.440	11.560	10.860	10.940	9.555	48,038
2023-08-08	11.520	11.520	11.080	11.220	9.800	27,000
2023-08-07	11.580	11.660	11.580	11.600	10.132	2,200
2023-08-04	11.900	11.900	11.580	11.580	10.114	8,200
2023-08-03	11.940	11.940	11.680	11.900	10.394	42,400
2023-08-02	11.780	11.920	11.720	11.880	10.376	37,200
2023-08-01	11.820	12.240	11.700	11.980	10.463	90,200
2023-07-31	11.900	12.000	11.720	11.820	10.324	44,600
2023-07-28	11.820	11.900	11.460	11.900	10.394	31,600
2023-07-27	11.920	11.920	11.420	11.820	10.324	14,800
2023-07-26	11.860	12.000	11.500	11.500	10.044	40,800
2023-07-25	11.700	11.700	11.300	11.500	10.044	22,381
2023-07-24	11.700	11.700	11.520	11.660	10.184	5,600
2023-07-21	11.900	11.900	11.660	11.760	10.271	6,000
2023-07-20	11.760	12.000	11.700	11.840	10.341	64,000
2023-07-19	11.500	11.820	11.380	11.760	10.271	51,600
2023-07-18	11.080	11.320	11.060	11.320	9.887	7,400
2023-07-14	11.280	11.280	11.000	11.000	9.607	4,800

← NewerPage 13 of 16 · 929 trading daysOlder →

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.