Lygend Resources & Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 9.300 | 9.500 | 9.060 | 9.180 | 8.283 | 180,600 |
| 2025-05-07 | 9.220 | 9.580 | 8.910 | 9.300 | 8.391 | 76,200 |
| 2025-05-06 | 9.430 | 9.500 | 8.110 | 9.500 | 8.571 | 250,600 |
| 2025-05-02 | 9.770 | 10.000 | 9.480 | 9.610 | 8.671 | 90,800 |
| 2025-04-30 | 9.580 | 9.900 | 9.160 | 9.900 | 8.932 | 206,200 |
| 2025-04-29 | 9.930 | 9.930 | 9.400 | 9.580 | 8.644 | 173,600 |
| 2025-04-28 | 9.300 | 9.880 | 9.260 | 9.700 | 8.752 | 75,200 |
| 2025-04-25 | 9.050 | 10.000 | 9.050 | 9.330 | 8.418 | 101,000 |
| 2025-04-24 | 9.520 | 9.580 | 9.020 | 9.050 | 8.165 | 30,200 |
| 2025-04-23 | 9.720 | 9.720 | 9.090 | 9.370 | 8.454 | 112,800 |
| 2025-04-22 | 9.820 | 9.820 | 8.990 | 9.200 | 8.301 | 347,400 |
| 2025-04-17 | 10.120 | 10.120 | 9.790 | 9.890 | 8.923 | 170,600 |
| 2025-04-16 | 10.260 | 10.260 | 8.500 | 9.190 | 8.292 | 163,800 |
| 2025-04-15 | 10.280 | 10.280 | 9.010 | 9.300 | 8.391 | 29,000 |
| 2025-04-14 | 9.080 | 10.280 | 9.080 | 9.770 | 8.815 | 12,600 |
| 2025-04-11 | 9.770 | 9.770 | 9.220 | 9.650 | 8.707 | 134,600 |
| 2025-04-10 | 11.000 | 11.000 | 9.260 | 9.260 | 8.355 | 128,400 |
| 2025-04-09 | 8.950 | 9.460 | 8.750 | 9.390 | 8.472 | 21,000 |
| 2025-04-08 | 8.700 | 9.420 | 8.700 | 8.950 | 8.075 | 176,200 |
| 2025-04-07 | 9.360 | 9.880 | 8.680 | 8.700 | 7.850 | 475,800 |
| 2025-04-03 | 10.000 | 10.800 | 10.000 | 10.620 | 9.582 | 51,800 |
| 2025-04-02 | 10.960 | 10.960 | 9.880 | 10.120 | 9.131 | 68,600 |
| 2025-04-01 | 10.380 | 10.780 | 9.770 | 9.770 | 8.815 | 431,600 |
| 2025-03-31 | 9.400 | 11.500 | 9.400 | 10.400 | 9.383 | 1,008,800 |
| 2025-03-28 | 9.110 | 9.490 | 8.920 | 9.290 | 8.382 | 218,800 |
| 2025-03-27 | 9.110 | 9.440 | 9.110 | 9.220 | 8.319 | 70,000 |
| 2025-03-26 | 9.830 | 9.830 | 9.100 | 9.110 | 8.220 | 39,200 |
| 2025-03-25 | 9.300 | 9.490 | 8.760 | 9.480 | 8.553 | 653,000 |
| 2025-03-24 | 9.150 | 9.460 | 8.900 | 9.300 | 8.391 | 432,600 |
| 2025-03-21 | 9.190 | 9.600 | 9.160 | 9.200 | 8.301 | 81,400 |
| 2025-03-20 | 9.220 | 9.980 | 8.880 | 9.140 | 8.247 | 431,600 |
| 2025-03-19 | 9.430 | 9.990 | 8.600 | 9.220 | 8.319 | 466,400 |
| 2025-03-18 | 9.820 | 10.000 | 9.210 | 9.720 | 8.770 | 380,200 |
| 2025-03-17 | 9.760 | 9.930 | 9.580 | 9.760 | 8.806 | 111,400 |
| 2025-03-14 | 9.540 | 10.200 | 9.540 | 9.740 | 8.788 | 286,000 |
| 2025-03-13 | 9.010 | 10.000 | 9.010 | 9.250 | 8.346 | 785,400 |
| 2025-03-12 | 10.080 | 10.700 | 9.410 | 9.560 | 8.626 | 540,400 |
| 2025-03-11 | 9.130 | 11.000 | 9.130 | 10.020 | 9.041 | 1,144,200 |
| 2025-03-10 | 8.100 | 8.990 | 7.690 | 8.990 | 8.111 | 2,674,200 |
| 2025-03-07 | 7.020 | 7.780 | 6.890 | 7.440 | 6.713 | 486,400 |
| 2025-03-06 | 6.960 | 7.220 | 6.590 | 7.060 | 6.370 | 180,400 |
| 2025-03-05 | 6.850 | 6.850 | 5.940 | 6.550 | 5.910 | 57,200 |
| 2025-03-04 | 5.900 | 6.940 | 5.900 | 6.840 | 6.171 | 71,400 |
| 2025-03-03 | 6.280 | 7.210 | 6.280 | 6.940 | 6.262 | 752,600 |
| 2025-02-28 | 6.250 | 6.250 | 6.140 | 6.220 | 5.612 | 24,800 |
| 2025-02-27 | 6.310 | 6.580 | 6.190 | 6.250 | 5.639 | 68,400 |
| 2025-02-26 | 6.180 | 6.250 | 6.160 | 6.220 | 5.612 | 26,400 |
| 2025-02-25 | 6.610 | 6.610 | 6.140 | 6.180 | 5.576 | 104,200 |
| 2025-02-24 | 6.700 | 6.700 | 6.060 | 6.060 | 5.468 | 69,600 |
| 2025-02-21 | 6.200 | 6.660 | 6.010 | 6.230 | 5.621 | 231,400 |
| 2025-02-20 | 5.980 | 6.390 | 5.980 | 6.000 | 5.414 | 16,600 |
| 2025-02-19 | 6.460 | 6.500 | 6.120 | 6.120 | 5.522 | 46,600 |
| 2025-02-18 | 6.850 | 6.850 | 6.390 | 6.470 | 5.838 | 6,800 |
| 2025-02-17 | 6.650 | 6.650 | 5.810 | 6.350 | 5.729 | 2,012,400 |
| 2025-02-14 | 6.350 | 6.600 | 6.180 | 6.520 | 5.883 | 1,117,800 |
| 2025-02-13 | 5.990 | 6.150 | 5.990 | 6.150 | 5.549 | 354,200 |
| 2025-02-12 | 5.760 | 6.180 | 5.640 | 5.960 | 5.377 | 2,837,400 |
| 2025-02-11 | 6.290 | 6.330 | 6.000 | 6.020 | 5.432 | 788,000 |
| 2025-02-10 | 6.010 | 6.430 | 6.010 | 6.290 | 5.675 | 346,000 |
| 2025-02-07 | 6.300 | 6.500 | 6.180 | 6.240 | 5.630 | 960,000 |
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.