Lygend Resources & Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 23.880 | 23.880 | 21.800 | 22.060 | 20.748 | 4,955,400 |
| 2025-10-27 | 24.220 | 24.220 | 22.840 | 23.560 | 22.159 | 4,658,210 |
| 2025-10-24 | 23.000 | 23.900 | 22.860 | 23.200 | 21.820 | 2,234,800 |
| 2025-10-23 | 22.300 | 23.340 | 21.880 | 22.600 | 21.256 | 6,657,000 |
| 2025-10-22 | 22.500 | 23.600 | 22.080 | 23.300 | 21.914 | 4,063,410 |
| 2025-10-21 | 23.340 | 24.040 | 22.860 | 23.340 | 21.952 | 5,428,000 |
| 2025-10-20 | 23.000 | 23.720 | 22.600 | 23.080 | 21.707 | 6,618,800 |
| 2025-10-17 | 25.000 | 25.000 | 21.800 | 22.040 | 20.729 | 10,385,600 |
| 2025-10-16 | 26.400 | 26.400 | 24.500 | 25.000 | 23.513 | 8,193,800 |
| 2025-10-15 | 24.800 | 26.460 | 24.560 | 26.000 | 24.453 | 7,804,081 |
| 2025-10-14 | 27.500 | 28.860 | 24.340 | 24.800 | 23.325 | 17,183,189 |
| 2025-10-13 | 25.240 | 27.580 | 25.240 | 27.400 | 25.770 | 18,839,250 |
| 2025-10-10 | 27.360 | 27.360 | 24.040 | 24.800 | 23.325 | 17,662,801 |
| 2025-10-09 | 28.440 | 29.000 | 26.660 | 27.400 | 25.770 | 13,940,400 |
| 2025-10-08 | 29.060 | 29.340 | 27.400 | 28.020 | 26.353 | 9,290,440 |
| 2025-10-06 | 26.800 | 29.180 | 26.680 | 28.600 | 26.899 | 7,271,400 |
| 2025-10-03 | 25.100 | 27.600 | 24.300 | 27.380 | 25.751 | 7,835,400 |
| 2025-10-02 | 23.000 | 25.680 | 22.500 | 25.000 | 23.513 | 20,349,320 |
| 2025-09-30 | 21.600 | 22.600 | 21.560 | 22.460 | 21.124 | 20,381,400 |
| 2025-09-29 | 21.680 | 21.700 | 20.340 | 21.200 | 19.939 | 18,979,400 |
| 2025-09-26 | 20.400 | 21.100 | 19.980 | 20.560 | 19.337 | 18,608,699 |
| 2025-09-25 | 20.780 | 21.240 | 18.980 | 19.920 | 18.735 | 14,456,500 |
| 2025-09-24 | 18.990 | 20.900 | 18.710 | 20.320 | 19.111 | 21,515,400 |
| 2025-09-23 | 16.430 | 18.740 | 16.430 | 18.640 | 17.531 | 42,165,199 |
| 2025-09-22 | 16.540 | 17.950 | 15.950 | 16.310 | 15.340 | 64,889,199 |
| 2025-09-19 | 14.940 | 15.360 | 14.740 | 15.300 | 14.390 | 4,696,000 |
| 2025-09-18 | 15.790 | 15.790 | 14.640 | 14.920 | 14.033 | 4,183,600 |
| 2025-09-17 | 15.120 | 15.240 | 14.640 | 15.240 | 14.334 | 5,410,600 |
| 2025-09-16 | 16.000 | 16.060 | 14.650 | 15.100 | 14.202 | 4,254,600 |
| 2025-09-15 | 16.010 | 16.360 | 15.780 | 16.000 | 15.048 | 13,178,600 |
| 2025-09-12 | 15.900 | 16.320 | 15.790 | 15.950 | 15.001 | 7,452,200 |
| 2025-09-11 | 15.960 | 16.120 | 15.490 | 15.780 | 14.841 | 4,688,000 |
| 2025-09-10 | 15.980 | 16.200 | 15.440 | 15.910 | 14.964 | 4,941,800 |
| 2025-09-09 | 15.860 | 16.370 | 15.160 | 15.900 | 14.954 | 8,712,600 |
| 2025-09-08 | 14.900 | 16.020 | 14.890 | 15.860 | 14.917 | 7,515,257 |
| 2025-09-05 | 13.810 | 15.080 | 13.680 | 14.720 | 13.844 | 3,798,600 |
| 2025-09-04 | 15.000 | 15.040 | 13.540 | 13.700 | 12.885 | 3,392,000 |
| 2025-09-03 | 14.950 | 15.100 | 14.200 | 14.610 | 13.741 | 5,168,800 |
| 2025-09-02 | 14.280 | 15.320 | 13.880 | 14.400 | 13.543 | 6,041,200 |
| 2025-09-01 | 14.100 | 14.780 | 13.900 | 14.200 | 13.355 | 2,533,600 |
| 2025-08-29 | 14.850 | 15.160 | 13.830 | 14.070 | 13.233 | 2,172,400 |
| 2025-08-28 | 14.220 | 14.650 | 13.990 | 14.420 | 13.562 | 2,201,800 |
| 2025-08-27 | 15.160 | 15.160 | 13.410 | 13.980 | 13.148 | 11,941,600 |
| 2025-08-26 | 15.440 | 15.730 | 14.490 | 15.130 | 14.230 | 2,866,400 |
| 2025-08-25 | 15.920 | 16.830 | 15.000 | 15.640 | 14.710 | 7,269,800 |
| 2025-08-22 | 15.020 | 16.060 | 14.980 | 15.920 | 14.973 | 4,815,600 |
| 2025-08-21 | 15.000 | 15.600 | 14.780 | 15.000 | 14.108 | 1,210,800 |
| 2025-08-20 | 15.500 | 15.500 | 14.710 | 15.000 | 14.108 | 1,424,200 |
| 2025-08-19 | 14.400 | 15.600 | 14.340 | 15.470 | 14.550 | 2,863,200 |
| 2025-08-18 | 15.640 | 16.040 | 14.200 | 14.660 | 13.788 | 4,712,800 |
| 2025-08-15 | 15.140 | 15.550 | 14.870 | 15.550 | 14.625 | 2,152,000 |
| 2025-08-14 | 15.620 | 15.770 | 14.690 | 15.120 | 14.221 | 2,535,400 |
| 2025-08-13 | 15.720 | 15.980 | 15.350 | 15.500 | 14.578 | 3,166,200 |
| 2025-08-12 | 15.190 | 15.790 | 14.910 | 15.720 | 14.785 | 2,360,000 |
| 2025-08-11 | 15.400 | 15.830 | 14.450 | 15.100 | 14.202 | 2,011,400 |
| 2025-08-08 | 15.080 | 15.760 | 14.550 | 15.300 | 14.390 | 2,954,200 |
| 2025-08-07 | 15.040 | 15.040 | 14.420 | 14.610 | 13.741 | 536,000 |
| 2025-08-06 | 14.600 | 15.560 | 14.550 | 15.040 | 14.145 | 7,496,000 |
| 2025-08-05 | 14.900 | 15.360 | 14.520 | 14.700 | 13.826 | 1,159,600 |
| 2025-08-04 | 15.150 | 15.150 | 14.490 | 14.900 | 14.014 | 1,044,900 |
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.