Lygend Resources & Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	11.300	11.320	10.940	11.000	9.607	232,800
2023-04-14	11.500	11.500	11.120	11.320	9.887	58,800
2023-04-13	11.200	11.380	11.100	11.300	9.869	528,400
2023-04-12	11.400	11.560	11.200	11.200	9.782	487,400
2023-04-11	11.700	11.740	11.540	11.620	10.149	262,200
2023-04-06	11.400	11.860	11.400	11.700	10.219	119,800
2023-04-04	11.320	11.780	11.300	11.300	9.869	128,000
2023-04-03	12.320	12.360	11.520	11.800	10.306	189,200
2023-03-31	12.700	12.700	12.200	12.320	10.760	205,000
2023-03-30	12.400	12.480	12.080	12.320	10.760	285,400
2023-03-29	12.140	12.600	11.620	12.420	10.848	149,800
2023-03-28	11.360	12.800	11.100	12.140	10.603	414,600
2023-03-27	11.680	11.700	11.340	11.340	9.904	370,600
2023-03-24	11.820	11.900	11.660	11.660	10.184	84,200
2023-03-23	11.480	12.500	11.480	11.820	10.324	143,800
2023-03-22	11.700	11.700	11.400	11.500	10.044	128,000
2023-03-21	11.180	11.900	10.900	11.700	10.219	97,000
2023-03-20	12.000	12.320	11.300	11.480	10.027	125,200
2023-03-17	11.060	12.080	11.060	12.000	10.481	72,600
2023-03-16	11.280	11.340	11.000	11.060	9.660	23,600
2023-03-15	10.960	11.460	10.960	11.280	9.852	85,000
2023-03-14	11.500	11.500	10.800	10.960	9.573	240,800
2023-03-13	12.380	12.380	11.600	11.620	10.149	306,194
2023-03-10	12.360	12.380	12.060	12.380	10.813	66,400
2023-03-09	12.740	12.740	12.400	12.600	11.005	43,600
2023-03-08	12.500	12.920	12.500	12.740	11.127	210,400
2023-03-07	13.400	13.780	12.040	12.860	11.232	283,800
2023-03-06	13.600	13.920	13.140	13.480	11.773	295,800
2023-03-03	13.960	14.240	13.640	13.940	12.175	28,000
2023-03-02	13.900	14.160	13.620	14.020	12.245	51,000
2023-03-01	13.820	14.180	13.800	14.000	12.228	78,300
2023-02-28	14.540	14.540	13.820	13.820	12.070	133,600
2023-02-27	14.820	14.820	14.520	14.520	12.682	6,400
2023-02-24	14.740	14.940	14.520	14.820	12.944	23,400
2023-02-23	14.320	15.200	13.820	15.060	13.153	337,800
2023-02-22	14.860	15.020	14.000	14.780	12.909	44,000
2023-02-21	14.720	14.900	14.720	14.860	12.979	14,000
2023-02-20	14.620	14.720	14.600	14.720	12.857	75,200
2023-02-17	14.560	15.140	14.560	14.600	12.752	27,400
2023-02-16	15.080	15.580	14.860	15.080	13.171	98,200
2023-02-15	14.240	14.780	14.240	14.720	12.857	64,600
2023-02-14	15.080	15.080	14.160	14.500	12.664	98,400
2023-02-13	14.520	14.740	14.160	14.660	12.804	60,400
2023-02-10	15.100	15.140	14.140	14.520	12.682	548,055
2023-02-09	14.540	15.320	14.540	15.100	13.188	114,600
2023-02-08	13.740	15.100	13.720	14.740	12.874	350,657
2023-02-07	13.660	14.080	13.660	13.780	12.036	120,000
2023-02-06	14.020	14.100	13.640	13.660	11.931	107,800
2023-02-03	13.960	14.500	13.920	13.920	12.158	404,000
2023-02-02	13.640	14.660	13.640	13.900	12.140	361,800
2023-02-01	13.900	14.980	13.260	13.640	11.913	267,200
2023-01-31	14.300	15.000	11.400	13.880	12.123	429,700
2023-01-30	14.940	14.980	14.220	14.220	12.420	123,600
2023-01-27	14.800	15.220	14.680	14.980	13.084	95,000
2023-01-26	15.000	15.520	14.620	15.040	13.136	299,800
2023-01-20	15.120	15.120	14.720	15.000	13.101	20,600
2023-01-19	14.760	15.400	14.660	15.260	13.328	89,000
2023-01-18	14.700	15.000	14.600	15.000	13.101	127,400
2023-01-17	14.480	15.140	14.480	14.700	12.839	33,600
2023-01-16	14.960	15.140	14.400	14.600	12.752	116,800

← NewerPage 15 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.