Lygend Resources & Technology Co., Ltd. (HKG:2245)
Hong Kong · Delayed Price · Currency is HKD 22.46
+1.26 (5.94%)
Sep 30, 2025, 4:08 PM HKT
HKG:2245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 21.68 | 21.70 | 20.34 | 21.20 | 21.20 | 3.11% | 18,957,600 |
| Sep 26, 2025 | 20.40 | 21.10 | 19.98 | 20.56 | 20.56 | 3.21% | 18,608,700 |
| Sep 25, 2025 | 20.78 | 21.24 | 18.98 | 19.92 | 19.92 | -1.97% | 14,456,500 |
| Sep 24, 2025 | 18.99 | 20.90 | 18.71 | 20.32 | 20.32 | 9.01% | 21,515,400 |
| Sep 23, 2025 | 16.43 | 18.74 | 16.43 | 18.64 | 18.64 | 14.29% | 42,165,200 |
| Sep 22, 2025 | 16.54 | 17.95 | 15.95 | 16.31 | 16.31 | 6.60% | 64,889,200 |
| Sep 19, 2025 | 14.94 | 15.36 | 14.74 | 15.30 | 15.30 | 2.55% | 4,696,000 |
| Sep 18, 2025 | 15.79 | 15.79 | 14.64 | 14.92 | 14.92 | -2.10% | 4,183,600 |
| Sep 17, 2025 | 15.12 | 15.24 | 14.64 | 15.24 | 15.24 | 0.93% | 5,410,600 |
| Sep 16, 2025 | 16.00 | 16.06 | 14.65 | 15.10 | 15.10 | -5.63% | 4,254,600 |
| Sep 15, 2025 | 16.01 | 16.36 | 15.78 | 16.00 | 16.00 | 0.31% | 13,178,600 |
| Sep 12, 2025 | 15.90 | 16.32 | 15.79 | 15.95 | 15.95 | 1.08% | 7,452,200 |
| Sep 11, 2025 | 15.96 | 16.12 | 15.49 | 15.78 | 15.78 | -0.82% | 4,688,000 |
| Sep 10, 2025 | 15.98 | 16.20 | 15.44 | 15.91 | 15.91 | 0.06% | 4,941,800 |
| Sep 9, 2025 | 15.86 | 16.37 | 15.16 | 15.90 | 15.90 | 0.25% | 8,712,600 |
| Sep 8, 2025 | 14.90 | 16.02 | 14.89 | 15.86 | 15.86 | 7.74% | 7,515,257 |
| Sep 5, 2025 | 13.81 | 15.08 | 13.68 | 14.72 | 14.72 | 7.45% | 3,798,600 |
| Sep 4, 2025 | 15.00 | 15.04 | 13.54 | 13.70 | 13.70 | -6.23% | 3,392,000 |
| Sep 3, 2025 | 14.95 | 15.10 | 14.20 | 14.61 | 14.61 | 1.46% | 5,168,800 |
| Sep 2, 2025 | 14.28 | 15.32 | 13.88 | 14.40 | 14.40 | 1.41% | 6,041,200 |
| Sep 1, 2025 | 14.10 | 14.78 | 13.90 | 14.20 | 14.20 | 0.92% | 2,533,600 |
| Aug 29, 2025 | 14.85 | 15.16 | 13.83 | 14.07 | 14.07 | -2.43% | 2,172,400 |
| Aug 28, 2025 | 14.22 | 14.65 | 13.99 | 14.42 | 14.42 | 3.15% | 2,201,800 |
| Aug 27, 2025 | 15.16 | 15.16 | 13.41 | 13.98 | 13.98 | -7.60% | 11,941,600 |
| Aug 26, 2025 | 15.44 | 15.73 | 14.49 | 15.13 | 15.13 | -3.26% | 2,866,400 |
| Aug 25, 2025 | 15.92 | 16.83 | 15.00 | 15.64 | 15.64 | -1.76% | 7,269,800 |
| Aug 22, 2025 | 15.02 | 16.06 | 14.98 | 15.92 | 15.92 | 6.13% | 4,815,600 |
| Aug 21, 2025 | 15.00 | 15.60 | 14.78 | 15.00 | 15.00 | - | 1,210,800 |
| Aug 20, 2025 | 15.50 | 15.50 | 14.71 | 15.00 | 15.00 | -3.04% | 1,424,200 |
| Aug 19, 2025 | 14.40 | 15.60 | 14.34 | 15.47 | 15.47 | 5.53% | 2,863,200 |
| Aug 18, 2025 | 15.64 | 16.04 | 14.20 | 14.66 | 14.66 | -5.72% | 4,712,800 |
| Aug 15, 2025 | 15.14 | 15.55 | 14.87 | 15.55 | 15.55 | 2.84% | 2,152,000 |
| Aug 14, 2025 | 15.62 | 15.77 | 14.69 | 15.12 | 15.12 | -2.45% | 2,535,400 |
| Aug 13, 2025 | 15.72 | 15.98 | 15.35 | 15.50 | 15.50 | -1.40% | 3,166,200 |
| Aug 12, 2025 | 15.19 | 15.79 | 14.91 | 15.72 | 15.72 | 4.11% | 2,360,000 |
| Aug 11, 2025 | 15.40 | 15.83 | 14.45 | 15.10 | 15.10 | -1.31% | 2,011,400 |
| Aug 8, 2025 | 15.08 | 15.76 | 14.55 | 15.30 | 15.30 | 4.72% | 2,954,200 |
| Aug 7, 2025 | 15.04 | 15.04 | 14.42 | 14.61 | 14.61 | -2.86% | 536,000 |
| Aug 6, 2025 | 14.60 | 15.56 | 14.55 | 15.04 | 15.04 | 2.31% | 7,496,000 |
| Aug 5, 2025 | 14.90 | 15.36 | 14.52 | 14.70 | 14.70 | -1.34% | 1,159,600 |
| Aug 4, 2025 | 15.15 | 15.15 | 14.49 | 14.90 | 14.90 | 4.49% | 1,044,900 |
| Aug 1, 2025 | 14.54 | 14.98 | 13.60 | 14.26 | 14.26 | -2.33% | 1,640,200 |
| Jul 31, 2025 | 15.80 | 15.80 | 14.00 | 14.60 | 14.60 | -7.59% | 2,322,601 |
| Jul 30, 2025 | 15.50 | 16.30 | 15.20 | 15.80 | 15.80 | 5.61% | 4,132,200 |
| Jul 29, 2025 | 15.40 | 15.76 | 14.68 | 14.96 | 14.96 | -3.11% | 1,433,400 |
| Jul 28, 2025 | 15.48 | 15.72 | 14.96 | 15.44 | 15.44 | -1.66% | 1,124,800 |
| Jul 25, 2025 | 15.80 | 16.00 | 15.22 | 15.70 | 15.70 | -0.63% | 1,110,200 |
| Jul 24, 2025 | 15.00 | 16.20 | 14.88 | 15.80 | 15.80 | 5.76% | 4,763,600 |
| Jul 23, 2025 | 14.46 | 14.94 | 14.06 | 14.94 | 14.94 | 3.75% | 1,264,400 |
| Jul 22, 2025 | 14.90 | 15.08 | 13.90 | 14.40 | 14.40 | -2.44% | 1,601,600 |