Lygend Resources & Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 6.260 | 6.480 | 6.120 | 6.350 | 5.729 | 460,400 |
| 2025-02-05 | 6.310 | 6.370 | 6.300 | 6.310 | 5.693 | 61,000 |
| 2025-02-04 | 6.310 | 6.310 | 6.310 | 6.310 | 5.693 | 9,200 |
| 2025-02-03 | 6.400 | 6.400 | 6.310 | 6.310 | 5.693 | 400 |
| 2025-01-24 | 5.900 | 6.470 | 5.900 | 6.440 | 5.811 | 2,600 |
| 2025-01-23 | 5.760 | 6.290 | 5.700 | 5.800 | 5.233 | 32,200 |
| 2025-01-22 | 5.710 | 6.110 | 5.710 | 5.750 | 5.188 | 50,600 |
| 2025-01-21 | 6.270 | 6.280 | 5.740 | 6.170 | 5.567 | 50,600 |
| 2025-01-20 | 6.030 | 6.110 | 5.600 | 5.710 | 5.152 | 90,400 |
| 2025-01-16 | 5.980 | 5.990 | 5.900 | 5.930 | 5.350 | 11,600 |
| 2025-01-15 | 6.310 | 6.310 | 5.900 | 5.920 | 5.341 | 37,800 |
| 2025-01-14 | 6.560 | 6.560 | 6.380 | 6.500 | 5.865 | 12,600 |
| 2025-01-10 | 6.200 | 6.380 | 6.200 | 6.380 | 5.756 | 1,400 |
| 2025-01-09 | 6.310 | 6.310 | 5.900 | 5.980 | 5.396 | 77,600 |
| 2025-01-06 | 6.220 | 6.840 | 5.600 | 6.400 | 5.774 | 138,600 |
| 2025-01-03 | 6.520 | 6.520 | 6.230 | 6.260 | 5.648 | 22,400 |
| 2025-01-02 | 7.430 | 7.430 | 6.600 | 6.620 | 5.973 | 75,800 |
| 2024-12-31 | 7.200 | 7.200 | 6.520 | 6.520 | 5.883 | 35,400 |
| 2024-12-30 | 7.100 | 7.100 | 6.700 | 6.700 | 6.045 | 125,200 |
| 2024-12-23 | 7.380 | 7.570 | 7.380 | 7.380 | 6.659 | 8,600 |
| 2024-12-19 | 7.000 | 8.090 | 6.960 | 7.560 | 6.821 | 18,400 |
| 2024-12-18 | 7.500 | 7.760 | 7.310 | 7.390 | 6.668 | 81,400 |
| 2024-12-17 | 7.230 | 7.460 | 6.910 | 7.360 | 6.641 | 84,600 |
| 2024-12-16 | 7.550 | 7.600 | 7.300 | 7.300 | 6.586 | 25,800 |
| 2024-12-13 | 7.600 | 7.940 | 7.540 | 7.570 | 6.830 | 2,800 |
| 2024-12-12 | 7.360 | 8.000 | 7.350 | 7.540 | 6.803 | 47,200 |
| 2024-12-11 | 7.570 | 7.810 | 7.560 | 7.560 | 6.821 | 117,400 |
| 2024-12-10 | 8.250 | 8.250 | 7.500 | 7.790 | 7.029 | 922,800 |
| 2024-12-09 | 8.000 | 8.080 | 7.500 | 7.820 | 7.056 | 433,200 |
| 2024-12-06 | 7.980 | 8.590 | 7.580 | 8.030 | 7.245 | 177,200 |
| 2024-12-05 | 8.150 | 8.150 | 7.770 | 7.860 | 7.092 | 178,800 |
| 2024-12-04 | 7.830 | 8.000 | 7.720 | 7.770 | 7.011 | 276,800 |
| 2024-12-03 | 7.900 | 8.120 | 7.780 | 7.830 | 7.065 | 137,600 |
| 2024-12-02 | 7.980 | 8.190 | 7.980 | 8.000 | 7.218 | 36,600 |
| 2024-11-29 | 8.190 | 8.190 | 7.960 | 7.960 | 7.182 | 1,080,800 |
| 2024-11-28 | 7.830 | 8.280 | 7.720 | 8.060 | 7.272 | 378,000 |
| 2024-11-27 | 7.770 | 8.260 | 7.770 | 7.990 | 7.209 | 53,600 |
| 2024-11-26 | 7.880 | 7.920 | 7.670 | 7.850 | 7.083 | 871,400 |
| 2024-11-25 | 7.880 | 8.380 | 7.560 | 8.110 | 7.317 | 1,096,200 |
| 2024-11-22 | 8.000 | 8.350 | 7.580 | 7.720 | 6.965 | 798,200 |
| 2024-11-21 | 7.770 | 8.380 | 7.760 | 7.920 | 7.146 | 676,400 |
| 2024-11-20 | 7.680 | 8.570 | 7.680 | 7.830 | 7.065 | 805,200 |
| 2024-11-19 | 7.900 | 7.960 | 7.690 | 7.860 | 7.092 | 606,200 |
| 2024-11-18 | 8.110 | 8.190 | 7.960 | 8.060 | 7.272 | 720,600 |
| 2024-11-15 | 8.400 | 8.860 | 8.200 | 8.310 | 7.498 | 33,000 |
| 2024-11-14 | 8.000 | 8.760 | 8.000 | 8.400 | 7.579 | 76,400 |
| 2024-11-13 | 8.130 | 8.600 | 8.010 | 8.420 | 7.597 | 378,200 |
| 2024-11-12 | 8.600 | 8.600 | 8.120 | 8.120 | 7.326 | 3,400 |
| 2024-11-11 | 8.100 | 8.160 | 8.100 | 8.160 | 7.362 | 2,400 |
| 2024-11-08 | 8.100 | 8.430 | 8.100 | 8.290 | 7.480 | 6,600 |
| 2024-11-07 | 8.000 | 8.460 | 8.000 | 8.090 | 7.299 | 130,200 |
| 2024-11-06 | 8.030 | 8.200 | 7.990 | 7.990 | 7.209 | 55,600 |
| 2024-11-05 | 8.160 | 8.470 | 7.980 | 7.990 | 7.209 | 11,400 |
| 2024-11-04 | 7.790 | 8.430 | 7.790 | 8.110 | 7.317 | 47,000 |
| 2024-11-01 | 7.990 | 8.000 | 7.860 | 7.880 | 7.110 | 23,000 |
| 2024-10-31 | 7.900 | 8.440 | 7.900 | 7.960 | 7.182 | 43,200 |
| 2024-10-30 | 8.380 | 8.390 | 8.080 | 8.080 | 7.290 | 14,000 |
| 2024-10-29 | 7.910 | 8.890 | 7.890 | 8.350 | 7.534 | 92,400 |
| 2024-10-28 | 8.180 | 8.500 | 7.740 | 8.100 | 7.308 | 94,800 |
| 2024-10-25 | 7.350 | 8.500 | 7.350 | 7.620 | 6.875 | 28,200 |
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.