Lygend Resources & Technology Co., Ltd. (HKG:2245)
Hong Kong · Delayed Price · Currency is HKD 19.45
+0.32 (1.67%)
At close: Mar 25, 2026
HKG:2245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 19.20 | 20.20 | 19.08 | 19.45 | 19.45 | 1.67% | 6,777,200 |
| Mar 24, 2026 | 18.30 | 19.14 | 17.80 | 19.13 | 19.13 | 5.69% | 4,979,400 |
| Mar 23, 2026 | 19.27 | 19.76 | 17.31 | 18.10 | 18.10 | -11.01% | 8,968,700 |
| Mar 20, 2026 | 20.00 | 21.12 | 19.94 | 20.34 | 20.34 | 2.16% | 3,498,700 |
| Mar 19, 2026 | 21.32 | 21.56 | 19.89 | 19.91 | 19.91 | -10.15% | 6,378,300 |
| Mar 18, 2026 | 21.68 | 22.64 | 21.56 | 22.16 | 22.16 | 1.74% | 2,240,000 |
| Mar 17, 2026 | 22.08 | 22.82 | 21.72 | 21.78 | 21.78 | -1.00% | 4,231,800 |
| Mar 16, 2026 | 23.28 | 23.68 | 21.80 | 22.00 | 22.00 | -5.50% | 4,878,400 |
| Mar 13, 2026 | 23.10 | 24.34 | 22.70 | 23.28 | 23.28 | -0.51% | 3,292,600 |
| Mar 12, 2026 | 24.10 | 25.96 | 22.80 | 23.40 | 23.40 | -4.57% | 4,759,800 |
| Mar 11, 2026 | 25.28 | 26.48 | 24.20 | 24.52 | 24.52 | -3.01% | 3,669,600 |
| Mar 10, 2026 | 24.80 | 26.22 | 24.78 | 25.28 | 25.28 | 3.27% | 3,214,800 |
| Mar 9, 2026 | 24.70 | 24.74 | 22.28 | 24.48 | 24.48 | -4.75% | 6,243,800 |
| Mar 6, 2026 | 27.64 | 27.64 | 25.70 | 25.70 | 25.70 | -7.15% | 3,784,200 |
| Mar 5, 2026 | 27.98 | 28.30 | 27.20 | 27.68 | 27.68 | 0.51% | 1,698,800 |
| Mar 4, 2026 | 27.70 | 28.56 | 26.10 | 27.54 | 27.54 | -2.27% | 3,617,000 |
| Mar 3, 2026 | 30.08 | 30.82 | 27.92 | 28.18 | 28.18 | -5.05% | 8,492,564 |
| Mar 2, 2026 | 28.88 | 29.68 | 28.00 | 29.68 | 29.68 | 2.77% | 3,343,200 |
| Feb 27, 2026 | 28.92 | 29.58 | 28.32 | 28.88 | 28.88 | -0.41% | 2,296,708 |
| Feb 26, 2026 | 30.00 | 30.44 | 28.80 | 29.00 | 29.00 | -3.14% | 1,807,400 |
| Feb 25, 2026 | 27.30 | 29.98 | 27.02 | 29.94 | 29.94 | 9.43% | 5,965,834 |
| Feb 24, 2026 | 28.10 | 28.12 | 26.36 | 27.36 | 27.36 | -0.29% | 3,963,250 |
| Feb 23, 2026 | 27.26 | 28.20 | 27.10 | 27.44 | 27.44 | 0.66% | 2,467,800 |
| Feb 20, 2026 | 28.60 | 28.60 | 26.86 | 27.26 | 27.26 | -4.69% | 1,766,200 |
| Feb 16, 2026 | 27.46 | 28.66 | 27.00 | 28.60 | 28.60 | 4.61% | 2,096,800 |
| Feb 13, 2026 | 29.18 | 29.76 | 26.90 | 27.34 | 27.34 | -8.38% | 7,300,200 |
| Feb 12, 2026 | 29.20 | 30.70 | 28.22 | 29.84 | 29.84 | 5.00% | 13,110,800 |
| Feb 11, 2026 | 27.00 | 28.50 | 26.82 | 28.42 | 28.42 | 7.49% | 6,430,430 |
| Feb 10, 2026 | 26.12 | 27.14 | 26.00 | 26.44 | 26.44 | 1.23% | 1,671,400 |
| Feb 9, 2026 | 26.00 | 26.50 | 25.10 | 26.12 | 26.12 | 6.27% | 2,521,401 |
| Feb 6, 2026 | 25.00 | 25.22 | 23.50 | 24.58 | 24.58 | -3.91% | 3,019,200 |
| Feb 5, 2026 | 27.00 | 27.00 | 25.10 | 25.58 | 25.58 | -6.57% | 2,355,100 |
| Feb 4, 2026 | 26.00 | 27.82 | 25.88 | 27.38 | 27.38 | 6.70% | 3,897,816 |
| Feb 3, 2026 | 24.26 | 26.00 | 23.80 | 25.66 | 25.66 | 6.12% | 4,994,600 |
| Feb 2, 2026 | 23.88 | 25.30 | 23.00 | 24.18 | 24.18 | -4.05% | 9,292,000 |
| Jan 30, 2026 | 27.50 | 27.50 | 25.00 | 25.20 | 25.20 | -10.32% | 8,736,625 |
| Jan 29, 2026 | 28.78 | 30.38 | 27.76 | 28.10 | 28.10 | -2.43% | 12,927,900 |
| Jan 28, 2026 | 28.20 | 29.38 | 28.00 | 28.80 | 28.80 | 2.49% | 9,074,640 |
| Jan 27, 2026 | 28.00 | 28.36 | 27.18 | 28.10 | 28.10 | 0.36% | 5,053,800 |
| Jan 26, 2026 | 27.30 | 28.42 | 27.08 | 28.00 | 28.00 | 4.63% | 7,179,000 |
| Jan 23, 2026 | 23.80 | 26.96 | 23.20 | 26.76 | 26.76 | 12.44% | 11,307,190 |
| Jan 22, 2026 | 24.42 | 24.96 | 23.24 | 23.80 | 23.80 | -2.30% | 4,367,800 |
| Jan 21, 2026 | 23.50 | 24.56 | 23.50 | 24.36 | 24.36 | 1.08% | 3,498,800 |
| Jan 20, 2026 | 23.50 | 25.10 | 23.24 | 24.10 | 24.10 | 0.25% | 3,935,400 |
| Jan 19, 2026 | 23.30 | 24.36 | 22.70 | 24.04 | 24.04 | 2.30% | 3,193,800 |
| Jan 16, 2026 | 25.26 | 25.50 | 22.94 | 23.50 | 23.50 | -6.97% | 5,124,600 |
| Jan 15, 2026 | 25.00 | 26.20 | 24.50 | 25.26 | 25.26 | 8.97% | 15,504,300 |
| Jan 14, 2026 | 24.54 | 24.54 | 22.24 | 23.18 | 23.18 | -5.62% | 10,528,610 |
| Jan 13, 2026 | 25.00 | 25.40 | 24.20 | 24.56 | 24.56 | -1.76% | 3,830,400 |
| Jan 12, 2026 | 25.26 | 26.24 | 24.02 | 25.00 | 25.00 | -0.16% | 4,889,000 |