Lingbao Gold Group Company Ltd. (HKG:3330)
Hong Kong · Delayed Price · Currency is HKD 17.27
+0.10 (0.58%)
Sep 10, 2025, 1:44 PM HKT
HKG:3330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.37 | 17.78 | 16.24 | 17.17 | 17.17 | 6.18% | 20,349,500 |
| Sep 8, 2025 | 16.46 | 16.65 | 15.82 | 16.17 | 16.17 | 1.32% | 11,225,150 |
| Sep 5, 2025 | 15.56 | 16.34 | 15.40 | 15.96 | 15.96 | 3.91% | 9,602,900 |
| Sep 4, 2025 | 16.72 | 16.78 | 15.25 | 15.36 | 15.36 | -7.19% | 13,795,195 |
| Sep 3, 2025 | 16.15 | 16.99 | 16.04 | 16.55 | 16.55 | 6.09% | 15,495,499 |
| Sep 2, 2025 | 15.37 | 16.02 | 15.29 | 15.60 | 15.60 | 1.63% | 16,069,446 |
| Sep 1, 2025 | 14.32 | 15.60 | 14.32 | 15.35 | 15.35 | 8.17% | 15,526,800 |
| Aug 29, 2025 | 12.45 | 14.40 | 12.45 | 14.19 | 14.19 | 15.46% | 24,489,700 |
| Aug 28, 2025 | 12.12 | 12.46 | 11.95 | 12.29 | 12.29 | 1.40% | 6,412,000 |
| Aug 27, 2025 | 12.60 | 12.65 | 12.00 | 12.12 | 12.12 | -3.73% | 8,459,200 |
| Aug 26, 2025 | 11.51 | 12.68 | 11.51 | 12.59 | 12.59 | 9.29% | 20,093,869 |
| Aug 25, 2025 | 11.32 | 11.56 | 11.10 | 11.52 | 11.52 | 5.21% | 11,149,500 |
| Aug 22, 2025 | 11.10 | 11.21 | 10.91 | 10.95 | 10.95 | -0.99% | 4,818,400 |
| Aug 21, 2025 | 11.11 | 11.29 | 11.00 | 11.06 | 11.06 | 0.45% | 4,125,000 |
| Aug 20, 2025 | 11.04 | 11.09 | 10.77 | 11.01 | 11.01 | -1.17% | 3,260,000 |
| Aug 19, 2025 | 11.50 | 11.52 | 11.02 | 11.14 | 11.14 | -3.13% | 6,401,400 |
| Aug 18, 2025 | 11.60 | 11.78 | 11.39 | 11.50 | 11.50 | -0.86% | 4,070,000 |
| Aug 15, 2025 | 11.63 | 11.88 | 11.52 | 11.60 | 11.60 | -2.19% | 4,250,601 |
| Aug 14, 2025 | 11.70 | 11.95 | 11.60 | 11.86 | 11.86 | 1.63% | 3,841,900 |
| Aug 13, 2025 | 11.31 | 11.75 | 11.31 | 11.67 | 11.67 | 3.83% | 5,442,050 |
| Aug 12, 2025 | 11.35 | 11.38 | 11.07 | 11.24 | 11.24 | -0.97% | 4,191,247 |
| Aug 11, 2025 | 11.24 | 11.64 | 11.13 | 11.35 | 11.35 | -2.07% | 10,341,900 |
| Aug 8, 2025 | 11.40 | 11.75 | 11.18 | 11.59 | 11.59 | 3.02% | 13,601,500 |
| Aug 7, 2025 | 10.76 | 11.25 | 10.58 | 11.25 | 11.25 | 5.14% | 16,228,000 |
| Aug 6, 2025 | 10.78 | 10.98 | 10.43 | 10.70 | 10.70 | 0.38% | 9,297,301 |
| Aug 5, 2025 | 10.61 | 10.96 | 10.54 | 10.66 | 10.66 | 1.04% | 10,434,000 |
| Aug 4, 2025 | 10.40 | 10.84 | 10.34 | 10.55 | 10.55 | 4.87% | 15,064,000 |
| Aug 1, 2025 | 10.20 | 10.30 | 9.91 | 10.06 | 10.06 | -1.18% | 5,545,200 |
| Jul 31, 2025 | 10.30 | 10.40 | 9.98 | 10.18 | 10.18 | -4.32% | 11,785,641 |
| Jul 30, 2025 | 10.34 | 10.80 | 10.14 | 10.64 | 10.64 | 4.11% | 10,894,000 |
| Jul 29, 2025 | 10.30 | 10.34 | 10.00 | 10.22 | 10.22 | -1.73% | 7,689,000 |
| Jul 28, 2025 | 10.80 | 10.80 | 10.30 | 10.40 | 10.40 | -3.53% | 6,123,400 |
| Jul 25, 2025 | 10.80 | 11.06 | 10.52 | 10.78 | 10.78 | 5.89% | 22,914,641 |
| Jul 24, 2025 | 10.20 | 10.30 | 10.06 | 10.18 | 10.18 | -2.12% | 4,824,000 |
| Jul 23, 2025 | 10.32 | 10.80 | 10.24 | 10.40 | 10.40 | 2.16% | 13,175,800 |
| Jul 22, 2025 | 10.30 | 10.38 | 9.99 | 10.18 | 10.18 | 2.11% | 8,686,000 |
| Jul 21, 2025 | 9.88 | 10.10 | 9.76 | 9.97 | 9.97 | 0.91% | 6,268,000 |
| Jul 18, 2025 | 9.34 | 9.96 | 9.31 | 9.88 | 9.88 | 6.24% | 8,219,000 |
| Jul 17, 2025 | 9.81 | 9.88 | 9.24 | 9.30 | 9.30 | -5.20% | 10,688,000 |
| Jul 16, 2025 | 9.80 | 9.85 | 9.64 | 9.81 | 9.81 | 0.41% | 2,605,000 |
| Jul 15, 2025 | 10.00 | 10.00 | 9.64 | 9.77 | 9.77 | -2.20% | 4,778,370 |
| Jul 14, 2025 | 9.80 | 10.12 | 9.73 | 9.99 | 9.99 | 3.63% | 7,879,050 |
| Jul 11, 2025 | 9.67 | 9.78 | 9.42 | 9.64 | 9.64 | 0.10% | 4,113,950 |
| Jul 10, 2025 | 9.51 | 9.75 | 9.25 | 9.63 | 9.63 | 1.16% | 9,289,329 |
| Jul 9, 2025 | 9.51 | 9.60 | 9.22 | 9.52 | 9.52 | -1.96% | 9,783,000 |
| Jul 8, 2025 | 9.84 | 9.96 | 9.47 | 9.71 | 9.71 | -0.82% | 11,806,681 |
| Jul 7, 2025 | 10.00 | 10.08 | 9.76 | 9.79 | 9.79 | -2.68% | 4,646,429 |
| Jul 4, 2025 | 10.16 | 10.16 | 9.88 | 10.06 | 10.06 | -0.59% | 3,143,000 |
| Jul 3, 2025 | 10.38 | 10.38 | 9.95 | 10.12 | 10.12 | -2.50% | 5,605,700 |
| Jul 2, 2025 | 10.44 | 10.70 | 10.16 | 10.38 | 10.38 | 0.97% | 10,543,534 |