Lygend Resources & Technology Co., Ltd. (HKG:2245)
Hong Kong · Delayed Price · Currency is HKD 15.63
-0.27 (-1.70%)
Sep 10, 2025, 1:45 PM HKT
HKG:2245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.86 | 16.37 | 15.16 | 15.90 | 15.90 | 0.25% | 8,709,800 |
| Sep 8, 2025 | 14.90 | 16.02 | 14.89 | 15.86 | 15.86 | 7.74% | 7,515,857 |
| 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 |
| Jul 21, 2025 | 14.24 | 14.80 | 14.02 | 14.76 | 14.76 | 4.09% | 1,274,800 |
| Jul 18, 2025 | 13.30 | 14.94 | 13.12 | 14.18 | 14.18 | 6.62% | 2,407,400 |
| Jul 17, 2025 | 12.90 | 13.30 | 12.66 | 13.30 | 13.30 | 5.22% | 495,600 |
| Jul 16, 2025 | 12.30 | 13.34 | 11.78 | 12.64 | 12.64 | 7.85% | 2,751,400 |
| Jul 15, 2025 | 11.60 | 11.84 | 11.18 | 11.72 | 11.72 | 1.91% | 1,241,400 |
| Jul 14, 2025 | 11.46 | 11.60 | 11.18 | 11.50 | 11.50 | 1.05% | 771,600 |
| Jul 11, 2025 | 11.10 | 11.88 | 10.88 | 11.38 | 11.38 | 1.61% | 1,336,400 |
| Jul 10, 2025 | 11.10 | 11.62 | 10.92 | 11.20 | 11.20 | 0.72% | 845,600 |
| Jul 9, 2025 | 11.08 | 11.60 | 10.86 | 11.12 | 11.12 | -1.42% | 658,000 |
| Jul 8, 2025 | 10.50 | 11.62 | 10.06 | 11.28 | 11.28 | 6.82% | 1,782,600 |
| Jul 7, 2025 | 10.66 | 10.88 | 10.02 | 10.56 | 10.56 | 0.38% | 628,400 |
| Jul 4, 2025 | 10.80 | 10.86 | 10.28 | 10.52 | 10.52 | -1.68% | 770,800 |
| Jul 3, 2025 | 10.86 | 10.86 | 10.40 | 10.70 | 10.70 | -0.19% | 596,200 |
| Jul 2, 2025 | 10.22 | 11.32 | 10.18 | 10.72 | 10.72 | 4.89% | 1,594,101 |