Lygend Resources & Technology Co., Ltd. (HKG:2245)
Hong Kong · Delayed Price · Currency is HKD 28.32
+0.14 (0.50%)
Mar 4, 2026, 10:03 AM HKT
HKG:2245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 30.08 | 30.82 | 28.52 | 30.18 | - | 1.68% | 4,227,000 |
| 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 |
| Jan 9, 2026 | 23.80 | 25.38 | 23.14 | 25.04 | 25.04 | 2.54% | 4,474,217 |
| Jan 8, 2026 | 24.98 | 24.98 | 23.98 | 24.42 | 24.42 | -2.94% | 4,412,800 |
| Jan 7, 2026 | 26.00 | 26.18 | 24.52 | 25.16 | 25.16 | 4.92% | 13,266,680 |
| Jan 6, 2026 | 24.04 | 24.56 | 23.22 | 23.98 | 23.98 | 2.92% | 3,147,400 |
| Jan 5, 2026 | 24.82 | 24.92 | 23.08 | 23.30 | 23.30 | -6.12% | 5,031,400 |
| Jan 2, 2026 | 22.82 | 24.82 | 22.52 | 24.82 | 24.82 | 8.67% | 3,317,320 |
| Dec 31, 2025 | 23.50 | 23.98 | 22.68 | 22.84 | 22.84 | 0.35% | 3,793,000 |
| Dec 30, 2025 | 21.26 | 23.90 | 20.96 | 22.76 | 22.76 | 4.60% | 7,843,600 |
| Dec 29, 2025 | 22.60 | 23.80 | 21.74 | 21.76 | 21.76 | -2.86% | 11,579,700 |
| Dec 24, 2025 | 20.50 | 22.60 | 20.50 | 22.40 | 22.40 | 11.44% | 5,181,046 |
| Dec 23, 2025 | 20.50 | 20.74 | 19.63 | 20.10 | 20.10 | 1.52% | 4,596,300 |
| Dec 22, 2025 | 18.95 | 20.08 | 18.95 | 19.80 | 19.80 | 4.82% | 6,312,000 |
| Dec 19, 2025 | 17.83 | 19.17 | 17.56 | 18.89 | 18.89 | 8.56% | 7,342,492 |
| Dec 18, 2025 | 16.80 | 18.25 | 16.60 | 17.40 | 17.40 | 5.58% | 7,295,400 |
| Dec 17, 2025 | 16.12 | 16.48 | 15.82 | 16.48 | 16.48 | 2.62% | 2,271,200 |
| Dec 16, 2025 | 16.81 | 17.27 | 15.76 | 16.06 | 16.06 | -3.83% | 3,175,000 |