Lygend Resources & Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 14.540 | 14.980 | 13.600 | 14.260 | 13.412 | 1,640,200 |
| 2025-07-31 | 15.800 | 15.800 | 14.000 | 14.600 | 13.732 | 2,322,601 |
| 2025-07-30 | 15.500 | 16.300 | 15.200 | 15.800 | 14.860 | 4,132,200 |
| 2025-07-29 | 15.400 | 15.760 | 14.680 | 14.960 | 14.070 | 1,433,400 |
| 2025-07-28 | 15.480 | 15.720 | 14.960 | 15.440 | 14.522 | 1,124,800 |
| 2025-07-25 | 15.800 | 16.000 | 15.220 | 15.700 | 14.766 | 1,110,200 |
| 2025-07-24 | 15.000 | 16.200 | 14.880 | 15.800 | 14.860 | 4,763,600 |
| 2025-07-23 | 14.460 | 14.940 | 14.060 | 14.940 | 14.051 | 1,264,400 |
| 2025-07-22 | 14.900 | 15.080 | 13.900 | 14.400 | 13.543 | 1,601,600 |
| 2025-07-21 | 14.240 | 14.800 | 14.020 | 14.760 | 13.882 | 1,274,800 |
| 2025-07-18 | 13.300 | 14.940 | 13.120 | 14.180 | 13.337 | 2,407,400 |
| 2025-07-17 | 12.900 | 13.300 | 12.660 | 13.300 | 12.509 | 495,600 |
| 2025-07-16 | 12.300 | 13.340 | 11.780 | 12.640 | 11.888 | 2,751,400 |
| 2025-07-15 | 11.600 | 11.840 | 11.180 | 11.720 | 11.023 | 1,241,400 |
| 2025-07-14 | 11.460 | 11.600 | 11.180 | 11.500 | 10.816 | 771,600 |
| 2025-07-11 | 11.100 | 11.880 | 10.880 | 11.380 | 10.703 | 1,336,400 |
| 2025-07-10 | 11.100 | 11.620 | 10.920 | 11.200 | 10.534 | 845,600 |
| 2025-07-09 | 11.080 | 11.600 | 10.860 | 11.120 | 10.459 | 658,000 |
| 2025-07-08 | 10.500 | 11.620 | 10.060 | 11.280 | 10.609 | 1,782,600 |
| 2025-07-07 | 10.660 | 10.880 | 10.020 | 10.560 | 9.932 | 628,400 |
| 2025-07-04 | 10.800 | 10.860 | 10.280 | 10.520 | 9.894 | 770,800 |
| 2025-07-03 | 10.860 | 10.860 | 10.400 | 10.700 | 10.064 | 596,200 |
| 2025-07-02 | 10.220 | 11.320 | 10.180 | 10.720 | 10.082 | 1,594,101 |
| 2025-06-30 | 10.240 | 10.240 | 9.770 | 10.220 | 9.612 | 377,200 |
| 2025-06-27 | 10.060 | 10.480 | 9.950 | 10.120 | 9.518 | 758,400 |
| 2025-06-26 | 9.840 | 10.320 | 9.520 | 10.060 | 9.462 | 289,000 |
| 2025-06-25 | 10.020 | 10.300 | 9.310 | 9.840 | 9.255 | 1,238,800 |
| 2025-06-24 | 10.260 | 10.680 | 9.800 | 10.040 | 9.443 | 684,000 |
| 2025-06-23 | 10.580 | 11.600 | 9.810 | 10.240 | 9.631 | 1,494,000 |
| 2025-06-20 | 10.200 | 10.480 | 9.910 | 10.040 | 9.443 | 137,000 |
| 2025-06-19 | 10.440 | 10.860 | 9.910 | 10.200 | 9.593 | 430,400 |
| 2025-06-18 | 9.840 | 10.560 | 9.600 | 10.440 | 9.819 | 421,800 |
| 2025-06-17 | 9.300 | 9.890 | 9.300 | 9.850 | 9.264 | 356,000 |
| 2025-06-16 | 9.280 | 9.490 | 9.110 | 9.300 | 8.747 | 176,800 |
| 2025-06-13 | 9.850 | 9.900 | 9.310 | 9.400 | 8.841 | 96,800 |
| 2025-06-12 | 10.040 | 10.160 | 9.630 | 9.850 | 9.264 | 164,000 |
| 2025-06-11 | 8.950 | 10.680 | 8.940 | 10.040 | 9.443 | 750,400 |
| 2025-06-10 | 8.780 | 9.000 | 8.740 | 8.950 | 8.418 | 335,600 |
| 2025-06-09 | 8.900 | 9.000 | 8.690 | 8.760 | 8.239 | 108,200 |
| 2025-06-06 | 8.950 | 8.950 | 8.670 | 8.850 | 8.324 | 71,000 |
| 2025-06-05 | 9.000 | 9.120 | 8.510 | 8.720 | 8.201 | 127,200 |
| 2025-06-04 | 9.140 | 9.180 | 8.670 | 8.900 | 8.371 | 278,800 |
| 2025-06-03 | 9.310 | 9.460 | 8.610 | 8.790 | 8.267 | 749,800 |
| 2025-06-02 | 9.180 | 9.380 | 9.120 | 9.120 | 8.578 | 94,200 |
| 2025-05-30 | 9.180 | 9.420 | 9.140 | 9.180 | 8.634 | 110,600 |
| 2025-05-29 | 9.280 | 9.440 | 9.280 | 9.350 | 8.794 | 83,000 |
| 2025-05-28 | 9.420 | 9.490 | 9.220 | 9.280 | 8.728 | 106,400 |
| 2025-05-27 | 9.330 | 9.500 | 9.180 | 9.310 | 8.756 | 100,200 |
| 2025-05-26 | 9.210 | 9.530 | 9.010 | 9.170 | 8.625 | 162,200 |
| 2025-05-23 | 9.070 | 9.690 | 9.070 | 9.170 | 8.625 | 92,400 |
| 2025-05-22 | 9.420 | 9.510 | 9.210 | 9.340 | 8.427 | 160,400 |
| 2025-05-21 | 9.550 | 9.550 | 9.160 | 9.230 | 8.328 | 30,000 |
| 2025-05-20 | 9.300 | 9.740 | 9.300 | 9.400 | 8.481 | 51,800 |
| 2025-05-19 | 9.590 | 9.790 | 9.350 | 9.500 | 8.571 | 136,800 |
| 2025-05-16 | 9.440 | 9.590 | 9.300 | 9.590 | 8.653 | 138,200 |
| 2025-05-15 | 9.490 | 9.490 | 9.110 | 9.340 | 8.427 | 110,400 |
| 2025-05-14 | 9.390 | 9.750 | 9.350 | 9.350 | 8.436 | 57,000 |
| 2025-05-13 | 9.750 | 9.760 | 9.410 | 9.410 | 8.490 | 33,800 |
| 2025-05-12 | 9.190 | 9.880 | 9.190 | 9.760 | 8.806 | 265,400 |
| 2025-05-09 | 9.380 | 9.460 | 9.100 | 9.300 | 8.391 | 168,200 |
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.