Lygend Resources & Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 27.300 | 28.420 | 27.080 | 28.000 | 26.335 | 7,179,000 |
| 2026-01-23 | 23.800 | 26.960 | 23.200 | 26.760 | 25.168 | 11,307,190 |
| 2026-01-22 | 24.420 | 24.960 | 23.240 | 23.800 | 22.384 | 4,367,800 |
| 2026-01-21 | 23.500 | 24.560 | 23.500 | 24.360 | 22.911 | 3,498,800 |
| 2026-01-20 | 23.500 | 25.100 | 23.240 | 24.100 | 22.667 | 3,935,400 |
| 2026-01-19 | 23.300 | 24.360 | 22.700 | 24.040 | 22.610 | 3,193,800 |
| 2026-01-16 | 25.260 | 25.500 | 22.940 | 23.500 | 22.102 | 5,124,600 |
| 2026-01-15 | 25.000 | 26.200 | 24.500 | 25.260 | 23.758 | 15,504,300 |
| 2026-01-14 | 24.540 | 24.540 | 22.240 | 23.180 | 21.801 | 10,528,610 |
| 2026-01-13 | 25.000 | 25.400 | 24.200 | 24.560 | 23.099 | 3,830,400 |
| 2026-01-12 | 25.260 | 26.240 | 24.020 | 25.000 | 23.513 | 4,889,000 |
| 2026-01-09 | 23.800 | 25.380 | 23.140 | 25.040 | 23.551 | 4,474,217 |
| 2026-01-08 | 24.980 | 24.980 | 23.980 | 24.420 | 22.967 | 4,412,800 |
| 2026-01-07 | 26.000 | 26.180 | 24.520 | 25.160 | 23.663 | 13,266,680 |
| 2026-01-06 | 24.040 | 24.560 | 23.220 | 23.980 | 22.554 | 3,147,400 |
| 2026-01-05 | 24.820 | 24.920 | 23.080 | 23.300 | 21.914 | 5,031,400 |
| 2026-01-02 | 22.820 | 24.820 | 22.520 | 24.820 | 23.344 | 3,317,320 |
| 2025-12-31 | 23.500 | 23.980 | 22.680 | 22.840 | 21.481 | 3,793,000 |
| 2025-12-30 | 21.260 | 23.900 | 20.960 | 22.760 | 21.406 | 7,843,600 |
| 2025-12-29 | 22.600 | 23.800 | 21.740 | 21.760 | 20.466 | 11,579,700 |
| 2025-12-24 | 20.500 | 22.600 | 20.500 | 22.400 | 21.068 | 5,181,046 |
| 2025-12-23 | 20.500 | 20.740 | 19.630 | 20.100 | 18.904 | 4,596,300 |
| 2025-12-22 | 18.950 | 20.080 | 18.950 | 19.800 | 18.622 | 6,312,000 |
| 2025-12-19 | 17.830 | 19.170 | 17.560 | 18.890 | 17.766 | 7,342,492 |
| 2025-12-18 | 16.800 | 18.250 | 16.600 | 17.400 | 16.365 | 7,295,400 |
| 2025-12-17 | 16.120 | 16.480 | 15.820 | 16.480 | 15.500 | 2,271,200 |
| 2025-12-16 | 16.810 | 17.270 | 15.760 | 16.060 | 15.105 | 3,175,000 |
| 2025-12-15 | 16.850 | 17.080 | 16.470 | 16.700 | 15.707 | 1,392,800 |
| 2025-12-12 | 16.820 | 17.400 | 16.740 | 16.850 | 15.848 | 2,728,300 |
| 2025-12-11 | 18.090 | 18.620 | 16.530 | 16.630 | 15.641 | 4,844,538 |
| 2025-12-10 | 17.400 | 18.120 | 17.160 | 17.940 | 16.873 | 3,448,400 |
| 2025-12-09 | 18.730 | 18.800 | 17.390 | 17.400 | 16.365 | 3,458,900 |
| 2025-12-08 | 19.100 | 19.100 | 17.900 | 18.730 | 17.616 | 3,278,645 |
| 2025-12-05 | 18.640 | 19.700 | 18.360 | 19.100 | 17.964 | 3,736,831 |
| 2025-12-04 | 18.690 | 19.800 | 18.420 | 18.520 | 17.418 | 1,408,800 |
| 2025-12-03 | 19.190 | 19.200 | 18.360 | 18.360 | 17.268 | 1,394,355 |
| 2025-12-02 | 18.380 | 19.070 | 17.850 | 18.830 | 17.710 | 2,698,000 |
| 2025-12-01 | 17.630 | 18.450 | 17.570 | 18.250 | 17.164 | 3,120,000 |
| 2025-11-28 | 17.710 | 17.850 | 17.280 | 17.510 | 16.469 | 1,070,000 |
| 2025-11-27 | 17.500 | 18.190 | 17.120 | 17.600 | 16.553 | 2,383,000 |
| 2025-11-26 | 18.200 | 18.200 | 17.020 | 17.180 | 16.158 | 2,913,800 |
| 2025-11-25 | 17.990 | 19.490 | 17.550 | 17.760 | 16.704 | 2,752,084 |
| 2025-11-24 | 17.360 | 17.990 | 17.110 | 17.700 | 16.647 | 3,646,900 |
| 2025-11-21 | 18.000 | 18.000 | 16.820 | 17.200 | 16.177 | 7,919,000 |
| 2025-11-20 | 18.490 | 19.490 | 18.270 | 18.400 | 17.306 | 5,882,200 |
| 2025-11-19 | 19.350 | 19.920 | 18.170 | 18.310 | 17.221 | 5,573,200 |
| 2025-11-18 | 21.120 | 21.180 | 19.100 | 19.330 | 18.180 | 7,604,400 |
| 2025-11-17 | 21.740 | 24.000 | 20.800 | 21.040 | 19.789 | 2,762,000 |
| 2025-11-14 | 23.640 | 23.640 | 21.700 | 21.720 | 20.428 | 4,033,000 |
| 2025-11-13 | 22.000 | 23.780 | 21.440 | 23.500 | 22.102 | 3,583,000 |
| 2025-11-12 | 21.840 | 22.380 | 21.420 | 22.000 | 20.691 | 2,206,000 |
| 2025-11-11 | 22.620 | 23.200 | 21.600 | 21.900 | 20.597 | 5,122,200 |
| 2025-11-10 | 22.480 | 23.040 | 22.100 | 22.660 | 21.312 | 3,763,600 |
| 2025-11-07 | 21.280 | 22.720 | 21.280 | 22.380 | 21.049 | 6,674,600 |
| 2025-11-06 | 20.520 | 22.140 | 20.340 | 21.440 | 20.165 | 4,330,800 |
| 2025-11-05 | 19.250 | 20.840 | 19.110 | 20.520 | 19.299 | 4,005,600 |
| 2025-11-04 | 22.760 | 22.760 | 20.440 | 20.780 | 19.544 | 7,060,800 |
| 2025-11-03 | 23.460 | 23.520 | 22.180 | 22.740 | 21.387 | 3,810,243 |
| 2025-10-31 | 23.500 | 25.020 | 23.240 | 23.760 | 22.347 | 4,856,000 |
| 2025-10-30 | 22.360 | 24.420 | 22.360 | 23.980 | 22.554 | 5,866,800 |
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.