Lygend Resources & Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.000 | 5.130 | 4.840 | 4.980 | 4.493 | 23,400 |
| 2024-07-26 | 5.150 | 5.150 | 4.980 | 5.020 | 4.529 | 29,000 |
| 2024-07-25 | 5.550 | 5.550 | 5.140 | 5.140 | 4.638 | 30,200 |
| 2024-07-24 | 5.140 | 5.800 | 5.140 | 5.460 | 4.926 | 6,200 |
| 2024-07-23 | 5.400 | 5.400 | 5.350 | 5.350 | 4.827 | 1,400 |
| 2024-07-22 | 5.800 | 5.800 | 5.400 | 5.470 | 4.935 | 12,200 |
| 2024-07-19 | 5.550 | 5.550 | 5.420 | 5.470 | 4.935 | 19,600 |
| 2024-07-18 | 5.410 | 5.640 | 5.410 | 5.550 | 5.008 | 31,400 |
| 2024-07-17 | 5.610 | 5.710 | 5.590 | 5.600 | 5.053 | 47,800 |
| 2024-07-16 | 5.730 | 5.780 | 5.600 | 5.730 | 5.170 | 27,600 |
| 2024-07-15 | 6.000 | 6.000 | 5.610 | 5.720 | 5.161 | 55,800 |
| 2024-07-12 | 6.010 | 6.010 | 5.980 | 6.000 | 5.414 | 75,800 |
| 2024-07-11 | 6.060 | 6.080 | 6.040 | 6.080 | 5.486 | 30,000 |
| 2024-07-10 | 6.100 | 6.100 | 6.060 | 6.060 | 5.468 | 10,000 |
| 2024-07-09 | 6.180 | 6.260 | 6.090 | 6.100 | 5.504 | 22,800 |
| 2024-07-08 | 6.630 | 6.630 | 6.080 | 6.180 | 5.576 | 4,600 |
| 2024-07-05 | 6.180 | 6.180 | 6.050 | 6.180 | 5.576 | 5,000 |
| 2024-07-04 | 6.000 | 6.230 | 6.000 | 6.190 | 5.585 | 5,800 |
| 2024-07-03 | 6.300 | 6.300 | 6.080 | 6.230 | 5.621 | 1,600 |
| 2024-07-02 | 6.180 | 6.240 | 6.080 | 6.080 | 5.486 | 10,400 |
| 2024-06-28 | 6.280 | 6.280 | 6.180 | 6.180 | 5.576 | 200 |
| 2024-06-27 | 6.180 | 6.180 | 6.100 | 6.180 | 5.576 | 11,000 |
| 2024-06-26 | 6.080 | 6.080 | 6.040 | 6.050 | 5.459 | 400 |
| 2024-06-25 | 6.250 | 6.300 | 6.050 | 6.080 | 5.486 | 31,800 |
| 2024-06-24 | 6.300 | 6.300 | 6.250 | 6.250 | 5.639 | 200 |
| 2024-06-21 | 6.270 | 6.290 | 6.130 | 6.250 | 5.639 | 8,000 |
| 2024-06-20 | 6.300 | 6.300 | 6.290 | 6.290 | 5.675 | 200 |
| 2024-06-19 | 6.290 | 6.290 | 6.110 | 6.180 | 5.576 | 15,200 |
| 2024-06-17 | 6.300 | 6.310 | 6.130 | 6.300 | 5.684 | 5,000 |
| 2024-06-14 | 6.300 | 6.450 | 6.250 | 6.300 | 5.684 | 5,600 |
| 2024-06-07 | 6.310 | 6.360 | 6.210 | 6.250 | 5.639 | 15,600 |
| 2024-06-06 | 6.380 | 6.380 | 6.310 | 6.310 | 5.693 | 200 |
| 2024-06-05 | 6.210 | 6.380 | 6.210 | 6.210 | 5.603 | 8,800 |
| 2024-06-04 | 6.080 | 6.210 | 6.080 | 6.210 | 5.603 | 16,400 |
| 2024-06-03 | 6.400 | 6.400 | 6.050 | 6.050 | 5.459 | 24,600 |
| 2024-05-31 | 6.180 | 6.410 | 6.180 | 6.400 | 5.774 | 11,400 |
| 2024-05-30 | 6.250 | 6.250 | 6.250 | 6.250 | 5.639 | 200 |
| 2024-05-29 | 6.290 | 6.290 | 6.160 | 6.250 | 5.639 | 13,400 |
| 2024-05-28 | 6.380 | 6.380 | 6.160 | 6.260 | 5.648 | 10,000 |
| 2024-05-27 | 6.430 | 6.430 | 6.140 | 6.380 | 5.756 | 11,600 |
| 2024-05-24 | 6.480 | 6.480 | 6.100 | 6.430 | 5.802 | 25,800 |
| 2024-05-23 | 6.240 | 6.410 | 6.060 | 6.180 | 5.576 | 168,200 |
| 2024-05-22 | 7.300 | 7.300 | 6.800 | 6.880 | 6.009 | 67,800 |
| 2024-05-21 | 7.190 | 7.210 | 6.780 | 7.200 | 6.289 | 167,400 |
| 2024-05-20 | 6.600 | 7.100 | 6.600 | 6.980 | 6.096 | 235,400 |
| 2024-05-17 | 6.110 | 6.700 | 6.110 | 6.510 | 5.686 | 26,000 |
| 2024-05-16 | 6.700 | 6.700 | 6.080 | 6.210 | 5.424 | 64,600 |
| 2024-05-14 | 6.080 | 6.700 | 6.080 | 6.300 | 5.502 | 26,200 |
| 2024-05-13 | 6.700 | 6.700 | 6.080 | 6.080 | 5.310 | 136,200 |
| 2024-05-10 | 6.400 | 6.450 | 6.030 | 6.450 | 5.633 | 20,000 |
| 2024-05-09 | 6.890 | 6.890 | 6.400 | 6.400 | 5.590 | 700 |
| 2024-05-08 | 6.700 | 6.700 | 6.640 | 6.640 | 5.799 | 200 |
| 2024-05-07 | 6.490 | 6.630 | 6.250 | 6.530 | 5.703 | 128,200 |
| 2024-05-06 | 6.500 | 6.500 | 5.950 | 6.110 | 5.337 | 6,600 |
| 2024-05-03 | 6.450 | 6.450 | 6.010 | 6.170 | 5.389 | 4,400 |
| 2024-05-02 | 6.480 | 6.480 | 6.300 | 6.360 | 5.555 | 6,600 |
| 2024-04-30 | 6.010 | 6.500 | 6.000 | 6.200 | 5.415 | 36,000 |
| 2024-04-29 | 6.160 | 6.190 | 5.990 | 6.010 | 5.249 | 7,400 |
| 2024-04-26 | 5.700 | 6.260 | 5.700 | 5.820 | 5.083 | 50,800 |
| 2024-04-25 | 6.480 | 6.480 | 5.960 | 6.000 | 5.240 | 47,400 |
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.