Lingbao Gold Group Company Ltd. (HKG:3330)
Hong Kong · Delayed Price · Currency is HKD 15.77
-0.96 (-5.74%)
Oct 28, 2025, 4:08 PM HKT
HKG:3330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 16.46 | 16.68 | 15.70 | 15.77 | 15.77 | -5.74% | 9,036,334 |
| Oct 27, 2025 | 16.50 | 16.94 | 16.41 | 16.73 | 16.73 | 1.46% | 4,279,300 |
| Oct 24, 2025 | 17.10 | 17.43 | 16.34 | 16.49 | 16.49 | -2.08% | 8,221,567 |
| Oct 23, 2025 | 17.00 | 17.12 | 16.28 | 16.84 | 16.84 | -2.38% | 9,286,100 |
| Oct 22, 2025 | 17.10 | 17.53 | 16.40 | 17.25 | 17.25 | -4.75% | 13,980,000 |
| Oct 21, 2025 | 19.32 | 19.47 | 17.95 | 18.11 | 18.11 | -3.72% | 7,803,868 |
| Oct 20, 2025 | 19.02 | 19.33 | 18.40 | 18.81 | 18.81 | -3.44% | 8,561,164 |
| Oct 17, 2025 | 20.70 | 21.26 | 18.94 | 19.48 | 19.48 | -2.99% | 17,902,134 |
| Oct 16, 2025 | 20.72 | 21.00 | 19.81 | 20.08 | 20.08 | -2.05% | 5,844,044 |
| Oct 15, 2025 | 19.77 | 20.56 | 19.28 | 20.50 | 20.50 | 4.75% | 10,261,264 |
| Oct 14, 2025 | 20.50 | 21.48 | 19.36 | 19.57 | 19.57 | -1.95% | 21,310,667 |
| Oct 13, 2025 | 19.10 | 20.00 | 18.38 | 19.96 | 19.96 | 6.06% | 10,724,716 |
| Oct 10, 2025 | 19.81 | 19.81 | 18.70 | 18.82 | 18.82 | -5.90% | 16,123,975 |
| Oct 9, 2025 | 20.60 | 20.90 | 19.94 | 20.00 | 20.00 | -2.91% | 10,237,000 |
| Oct 8, 2025 | 20.38 | 21.10 | 19.70 | 20.60 | 20.60 | 3.00% | 11,696,376 |
| Oct 6, 2025 | 20.30 | 20.76 | 19.88 | 20.00 | 20.00 | 1.52% | 6,458,536 |
| Oct 3, 2025 | 20.26 | 20.26 | 19.67 | 19.70 | 19.70 | -3.53% | 7,260,980 |
| Oct 2, 2025 | 18.55 | 20.64 | 18.55 | 20.42 | 20.42 | 10.68% | 10,512,429 |
| Sep 30, 2025 | 18.87 | 19.22 | 18.15 | 18.45 | 18.45 | 0.27% | 10,240,601 |
| Sep 29, 2025 | 17.88 | 18.57 | 17.29 | 18.40 | 18.40 | 5.14% | 11,082,363 |
| Sep 26, 2025 | 17.27 | 17.88 | 17.12 | 17.50 | 17.50 | 1.33% | 6,129,004 |
| Sep 25, 2025 | 17.40 | 17.68 | 17.10 | 17.27 | 17.27 | -1.65% | 3,943,000 |
| Sep 24, 2025 | 17.78 | 17.78 | 17.17 | 17.56 | 17.56 | -0.06% | 5,479,181 |
| Sep 23, 2025 | 17.89 | 18.17 | 17.30 | 17.57 | 17.57 | -0.73% | 8,028,837 |
| Sep 22, 2025 | 17.10 | 17.75 | 16.87 | 17.70 | 17.70 | 7.53% | 8,409,330 |
| Sep 19, 2025 | 15.83 | 16.62 | 15.73 | 16.46 | 16.46 | 2.81% | 9,097,846 |
| Sep 18, 2025 | 15.90 | 16.49 | 15.82 | 16.01 | 15.83 | 0.76% | 6,977,587 |
| Sep 17, 2025 | 16.45 | 16.45 | 15.64 | 15.89 | 15.71 | -4.91% | 15,387,020 |
| Sep 16, 2025 | 17.90 | 18.00 | 16.15 | 16.71 | 16.52 | -3.63% | 14,824,157 |
| Sep 15, 2025 | 18.18 | 18.31 | 17.04 | 17.34 | 17.15 | -4.62% | 12,266,553 |
| Sep 12, 2025 | 16.98 | 18.42 | 16.84 | 18.18 | 17.98 | 7.07% | 12,906,300 |
| Sep 11, 2025 | 17.24 | 17.33 | 16.74 | 16.98 | 16.79 | -1.51% | 5,134,066 |
| Sep 10, 2025 | 16.70 | 17.33 | 16.13 | 17.24 | 17.05 | 0.41% | 8,460,136 |
| Sep 9, 2025 | 16.37 | 17.78 | 16.24 | 17.17 | 16.98 | 6.18% | 20,346,500 |
| Sep 8, 2025 | 16.46 | 16.65 | 15.82 | 16.17 | 15.99 | 1.32% | 11,222,150 |
| Sep 5, 2025 | 15.56 | 16.34 | 15.40 | 15.96 | 15.78 | 3.91% | 9,602,900 |
| Sep 4, 2025 | 16.72 | 16.78 | 15.25 | 15.36 | 15.19 | -7.19% | 13,795,195 |
| Sep 3, 2025 | 16.15 | 16.99 | 16.04 | 16.55 | 16.36 | 6.09% | 15,495,499 |
| Sep 2, 2025 | 15.37 | 16.02 | 15.29 | 15.60 | 15.42 | 1.63% | 16,069,446 |
| Sep 1, 2025 | 14.32 | 15.60 | 14.32 | 15.35 | 15.18 | 8.17% | 15,526,800 |
| Aug 29, 2025 | 12.45 | 14.40 | 12.45 | 14.19 | 14.03 | 15.46% | 24,489,700 |
| Aug 28, 2025 | 12.12 | 12.46 | 11.95 | 12.29 | 12.15 | 1.40% | 6,412,000 |
| Aug 27, 2025 | 12.60 | 12.65 | 12.00 | 12.12 | 11.98 | -3.73% | 8,459,200 |
| Aug 26, 2025 | 11.51 | 12.68 | 11.51 | 12.59 | 12.45 | 9.29% | 20,093,869 |
| Aug 25, 2025 | 11.32 | 11.56 | 11.10 | 11.52 | 11.39 | 5.21% | 11,149,500 |
| Aug 22, 2025 | 11.10 | 11.21 | 10.91 | 10.95 | 10.84 | -0.99% | 4,818,400 |
| Aug 21, 2025 | 11.11 | 11.29 | 11.00 | 11.06 | 10.95 | 0.45% | 4,125,000 |
| Aug 20, 2025 | 11.04 | 11.09 | 10.77 | 11.01 | 10.90 | -1.17% | 3,260,000 |
| Aug 19, 2025 | 11.50 | 11.52 | 11.02 | 11.14 | 11.03 | -3.13% | 6,401,400 |
| Aug 18, 2025 | 11.60 | 11.78 | 11.39 | 11.50 | 11.38 | -0.86% | 4,070,000 |