Lygend Resources & Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.350 | 8.500 | 7.350 | 7.620 | 6.875 | 28,200 |
| 2024-10-24 | 7.600 | 8.000 | 7.000 | 7.350 | 6.632 | 7,600 |
| 2024-10-23 | 7.600 | 7.600 | 7.600 | 7.600 | 6.857 | 400 |
| 2024-10-22 | 7.180 | 7.750 | 7.180 | 7.600 | 6.857 | 64,200 |
| 2024-10-21 | 7.210 | 7.270 | 7.210 | 7.210 | 6.505 | 25,200 |
| 2024-10-18 | 7.160 | 7.350 | 6.880 | 7.220 | 6.514 | 116,000 |
| 2024-10-17 | 7.140 | 7.140 | 7.140 | 7.140 | 6.442 | 200 |
| 2024-10-16 | 7.190 | 7.190 | 7.150 | 7.150 | 6.451 | 6,400 |
| 2024-10-15 | 7.260 | 7.260 | 6.800 | 7.000 | 6.316 | 37,000 |
| 2024-10-14 | 7.080 | 7.320 | 6.730 | 6.860 | 6.189 | 61,800 |
| 2024-10-10 | 6.650 | 7.260 | 6.650 | 7.090 | 6.397 | 12,200 |
| 2024-10-09 | 6.800 | 7.270 | 6.400 | 6.670 | 6.018 | 36,400 |
| 2024-10-08 | 7.300 | 7.300 | 6.600 | 6.840 | 6.171 | 315,200 |
| 2024-10-07 | 6.250 | 7.500 | 6.250 | 7.210 | 6.505 | 166,400 |
| 2024-10-04 | 6.960 | 6.960 | 6.500 | 6.860 | 6.189 | 34,600 |
| 2024-10-03 | 7.110 | 7.110 | 6.670 | 6.960 | 6.280 | 52,400 |
| 2024-10-02 | 7.030 | 7.260 | 7.030 | 7.110 | 6.415 | 218,600 |
| 2024-09-30 | 6.790 | 7.100 | 6.790 | 6.880 | 6.208 | 229,800 |
| 2024-09-27 | 6.370 | 6.700 | 6.010 | 6.420 | 5.793 | 113,200 |
| 2024-09-26 | 6.010 | 6.400 | 6.000 | 6.370 | 5.747 | 69,600 |
| 2024-09-25 | 6.190 | 6.800 | 6.190 | 6.190 | 5.585 | 26,800 |
| 2024-09-24 | 6.050 | 6.050 | 5.900 | 6.020 | 5.432 | 12,400 |
| 2024-09-23 | 6.350 | 6.350 | 6.050 | 6.050 | 5.459 | 200 |
| 2024-09-20 | 6.430 | 6.430 | 5.910 | 6.060 | 5.468 | 1,200 |
| 2024-09-19 | 6.420 | 6.420 | 5.900 | 5.900 | 5.323 | 1,800 |
| 2024-09-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.233 | 5,400 |
| 2024-09-16 | 5.810 | 5.810 | 5.810 | 5.810 | 5.242 | 6,200 |
| 2024-09-13 | 5.900 | 5.910 | 5.890 | 5.890 | 5.314 | 17,600 |
| 2024-09-12 | 6.420 | 6.420 | 5.900 | 5.900 | 5.323 | 4,200 |
| 2024-09-11 | 6.050 | 6.100 | 5.900 | 6.050 | 5.459 | 29,000 |
| 2024-09-10 | 6.340 | 6.340 | 6.010 | 6.100 | 5.504 | 10,400 |
| 2024-09-09 | 6.100 | 6.100 | 6.020 | 6.020 | 5.432 | 7,200 |
| 2024-09-05 | 6.370 | 6.370 | 6.100 | 6.100 | 5.504 | 600 |
| 2024-09-04 | 6.370 | 6.370 | 6.100 | 6.100 | 5.504 | 4,400 |
| 2024-09-03 | 6.430 | 6.430 | 6.120 | 6.120 | 5.522 | 8,800 |
| 2024-09-02 | 6.490 | 6.490 | 6.110 | 6.110 | 5.513 | 14,400 |
| 2024-08-30 | 6.490 | 6.490 | 6.340 | 6.340 | 5.720 | 200 |
| 2024-08-29 | 6.450 | 6.450 | 6.350 | 6.350 | 5.729 | 200 |
| 2024-08-28 | 6.490 | 6.490 | 6.350 | 6.350 | 5.729 | 200 |
| 2024-08-27 | 6.100 | 6.100 | 6.100 | 6.100 | 5.504 | 13,200 |
| 2024-08-26 | 6.100 | 6.100 | 6.100 | 6.100 | 5.504 | 16,200 |
| 2024-08-23 | 6.440 | 6.440 | 6.300 | 6.340 | 5.720 | 8,000 |
| 2024-08-22 | 6.490 | 6.490 | 6.300 | 6.300 | 5.684 | 5,200 |
| 2024-08-21 | 6.100 | 6.340 | 6.100 | 6.320 | 5.702 | 2,400 |
| 2024-08-20 | 6.690 | 6.690 | 6.030 | 6.100 | 5.504 | 600 |
| 2024-08-19 | 6.100 | 6.160 | 6.100 | 6.100 | 5.504 | 15,200 |
| 2024-08-16 | 6.430 | 6.430 | 6.150 | 6.150 | 5.549 | 3,600 |
| 2024-08-15 | 6.500 | 6.500 | 6.430 | 6.430 | 5.802 | 400 |
| 2024-08-14 | 6.450 | 6.450 | 6.040 | 6.400 | 5.774 | 26,000 |
| 2024-08-13 | 5.630 | 6.700 | 5.570 | 6.450 | 5.820 | 160,200 |
| 2024-08-12 | 5.670 | 5.670 | 5.500 | 5.630 | 5.080 | 74,600 |
| 2024-08-09 | 5.350 | 5.670 | 5.350 | 5.600 | 5.053 | 33,200 |
| 2024-08-08 | 4.500 | 5.380 | 4.380 | 5.350 | 4.827 | 130,800 |
| 2024-08-07 | 4.890 | 4.890 | 4.500 | 4.510 | 4.069 | 77,000 |
| 2024-08-06 | 4.780 | 4.780 | 4.540 | 4.580 | 4.132 | 15,600 |
| 2024-08-05 | 5.010 | 5.010 | 4.780 | 4.780 | 4.313 | 64,800 |
| 2024-08-02 | 5.010 | 5.010 | 5.010 | 5.010 | 4.520 | 7,000 |
| 2024-08-01 | 5.200 | 5.390 | 5.000 | 5.010 | 4.520 | 89,600 |
| 2024-07-31 | 4.890 | 4.990 | 4.890 | 4.980 | 4.493 | 25,000 |
| 2024-07-30 | 4.750 | 4.890 | 4.750 | 4.890 | 4.412 | 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.