Lygend Resources & Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	12.600	12.600	12.000	12.160	11.437	2,072,629
2026-04-27	12.870	12.900	12.230	12.600	11.851	3,932,439
2026-04-24	12.990	12.990	12.220	12.820	12.057	4,195,562
2026-04-23	13.260	13.260	12.090	12.550	11.804	9,065,861
2026-04-22	13.900	13.900	12.880	13.180	12.396	12,960,120
2026-04-21	14.390	14.390	13.850	13.900	13.073	3,779,054
2026-04-20	15.120	15.140	14.350	14.390	13.534	3,286,700
2026-04-17	14.550	15.090	14.260	15.090	14.192	7,544,400
2026-04-16	14.880	15.190	14.460	14.550	13.685	8,693,928
2026-04-15	16.000	16.480	14.380	14.860	13.976	12,920,830
2026-04-14	19.400	19.400	15.390	15.990	15.039	32,156,539
2026-04-13	20.460	20.540	19.630	20.160	18.961	1,830,200
2026-04-10	21.060	21.060	20.360	20.640	19.412	2,205,200
2026-04-09	21.140	21.440	20.280	20.440	19.224	2,728,409
2026-04-08	20.040	21.560	20.040	21.440	20.165	2,409,200
2026-04-02	20.400	20.400	19.300	19.450	18.293	3,118,800
2026-04-01	19.630	20.980	19.630	20.360	19.149	4,155,600
2026-03-31	19.280	19.940	18.400	18.960	17.832	3,925,200
2026-03-30	19.170	19.170	18.120	18.960	17.832	5,169,000
2026-03-27	18.600	19.780	18.420	19.310	18.161	4,402,600
2026-03-26	19.450	19.480	18.590	18.820	17.701	4,271,600
2026-03-25	19.200	20.200	19.080	19.450	18.293	6,777,200
2026-03-24	18.300	19.140	17.800	19.130	17.992	4,979,400
2026-03-23	19.270	19.760	17.310	18.100	17.023	8,968,700
2026-03-20	20.000	21.120	19.940	20.340	19.130	3,498,700
2026-03-19	21.320	21.560	19.890	19.910	18.726	6,378,300
2026-03-18	21.680	22.640	21.560	22.160	20.842	2,240,000
2026-03-17	22.080	22.820	21.720	21.780	20.485	4,231,800
2026-03-16	23.280	23.680	21.800	22.000	20.691	4,878,400
2026-03-13	23.100	24.340	22.700	23.280	21.895	3,292,600
2026-03-12	24.100	25.960	22.800	23.400	22.008	4,759,800
2026-03-11	25.280	26.480	24.200	24.520	23.062	3,669,600
2026-03-10	24.800	26.220	24.780	25.280	23.776	3,214,800
2026-03-09	24.700	24.740	22.280	24.480	23.024	6,243,800
2026-03-06	27.640	27.640	25.700	25.700	24.171	3,784,200
2026-03-05	27.980	28.300	27.200	27.680	26.034	1,698,800
2026-03-04	27.700	28.560	26.100	27.540	25.902	3,617,000
2026-03-03	30.080	30.820	27.920	28.180	26.504	8,492,564
2026-03-02	28.880	29.680	28.000	29.680	27.915	3,343,200
2026-02-27	28.920	29.580	28.320	28.880	27.162	2,296,708
2026-02-26	30.000	30.440	28.800	29.000	27.275	1,807,400
2026-02-25	27.300	29.980	27.020	29.940	28.159	5,965,834
2026-02-24	28.100	28.120	26.360	27.360	25.733	3,963,250
2026-02-23	27.260	28.200	27.100	27.440	25.808	2,467,800
2026-02-20	28.600	28.600	26.860	27.260	25.639	1,766,200
2026-02-16	27.460	28.660	27.000	28.600	26.899	2,096,800
2026-02-13	29.180	29.760	26.900	27.340	25.714	7,300,200
2026-02-12	29.200	30.700	28.220	29.840	28.065	13,110,800
2026-02-11	27.000	28.500	26.820	28.420	26.730	6,430,430
2026-02-10	26.120	27.140	26.000	26.440	24.867	1,671,400
2026-02-09	26.000	26.500	25.100	26.120	24.566	2,521,401
2026-02-06	25.000	25.220	23.500	24.580	23.118	3,019,200
2026-02-05	27.000	27.000	25.100	25.580	24.058	2,355,100
2026-02-04	26.000	27.820	25.880	27.380	25.751	3,897,816
2026-02-03	24.260	26.000	23.800	25.660	24.134	4,994,600
2026-02-02	23.880	25.300	23.000	24.180	22.742	9,292,000
2026-01-30	27.500	27.500	25.000	25.200	23.701	8,736,625
2026-01-29	28.780	30.380	27.760	28.100	26.429	12,927,900
2026-01-28	28.200	29.380	28.000	28.800	27.087	9,074,640
2026-01-27	28.000	28.360	27.180	28.100	26.429	5,053,800

← NewerPage 3 of 16 · 928 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.