Skip to main content
logo
Lingbao Gold Group Company Ltd. (HKG:3330)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
20.46
+0.96 (4.92%)
At close: Jan 12, 2026

HKG:3330 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 12, 202620.1020.9020.0220.30-4.10%9,697,970
Jan 9, 202618.9319.5018.4219.5019.503.07%8,827,684
Jan 8, 202619.0019.3618.5018.9218.92-0.42%6,246,750
Jan 7, 202619.0219.2818.4219.0019.000.53%5,537,800
Jan 6, 202619.3019.7218.8518.9018.90-1.05%7,648,000
Jan 5, 202619.0319.3318.8319.1019.101.17%4,916,369
Jan 2, 202617.8718.9017.3818.8818.885.42%5,149,788
Dec 31, 202518.0018.1017.6217.9117.91-0.50%3,610,000
Dec 30, 202517.9518.4017.4618.0018.00-0.88%5,695,452
Dec 29, 202519.0319.2018.0618.1618.16-4.27%6,402,704
Dec 24, 202519.0119.6618.6018.9718.97-0.16%4,204,145
Dec 23, 202519.3819.6818.8019.0019.000.53%8,162,456
Dec 22, 202518.1619.1817.9218.9018.906.60%9,236,299
Dec 19, 202517.6117.8017.2917.7317.73-0.78%3,378,101
Dec 18, 202517.9217.9217.5817.8717.87-0.33%2,859,459
Dec 17, 202517.5018.1217.4717.9317.932.05%3,405,008
Dec 16, 202518.0118.2816.9117.5717.57-3.94%7,161,400
Dec 15, 202517.7718.4317.6018.2918.292.93%5,024,000
Dec 12, 202518.5618.6017.6417.7717.77-1.17%6,425,566
Dec 11, 202518.6019.0117.5017.9817.98-2.60%9,570,200
Dec 10, 202516.9518.8616.8418.4618.469.36%21,648,920
Dec 9, 202516.7817.1616.4116.8816.88-0.24%5,570,306
Dec 8, 202517.2017.2216.6616.9216.92-1.63%4,068,612
Dec 5, 202516.6617.3916.6617.2017.202.63%5,059,000
Dec 4, 202516.6117.3016.5216.7616.760.12%5,481,000
Dec 3, 202516.8017.0016.5016.7416.740.42%4,684,030
Dec 2, 202517.1117.1116.5016.6716.67-2.34%5,085,000
Dec 1, 202516.6617.6516.6617.0717.074.21%8,788,543
Nov 28, 202515.8116.4515.8116.3816.384.60%9,922,030
Nov 27, 202515.8015.8815.2515.6615.661.95%4,999,000
Nov 26, 202515.3515.5815.2015.3615.360.52%4,507,000
Nov 25, 202515.7816.0415.0715.2815.28-0.59%11,558,170
Nov 24, 202515.2415.5414.9015.3715.373.36%6,110,684
Nov 21, 202515.5515.5514.7414.8714.87-5.47%7,158,059
Nov 20, 202516.3616.4015.5015.7315.73-2.60%3,345,000
Nov 19, 202515.4416.2715.3516.1516.155.62%5,807,400
Nov 18, 202516.7816.7815.1215.2915.29-8.88%9,327,040
Nov 17, 202517.0617.0716.6016.7816.78-2.33%3,511,000
Nov 14, 202517.5217.7917.0617.1817.18-3.54%4,300,000
Nov 13, 202517.5018.0017.4417.8117.814.64%4,778,170
Nov 12, 202517.5017.5216.6817.0217.02-2.46%3,867,318
Nov 11, 202517.9018.1017.2717.4517.450.17%6,180,000
Nov 10, 202516.6117.6616.6117.4217.425.90%7,122,090
Nov 7, 202516.4516.5816.0716.4516.45-0.06%3,259,684
Nov 6, 202515.5016.6115.5016.4616.466.19%5,930,113
Nov 5, 202515.2515.7515.1215.5015.50-0.39%8,574,684
Nov 4, 202516.5716.5715.2415.5615.56-6.32%10,283,200
Nov 3, 202516.3316.8015.8116.6116.611.65%7,925,548
Oct 31, 202516.6716.7816.1016.3416.34-0.55%6,368,681
Oct 30, 202515.8516.9715.7216.4316.434.19%14,314,640