Skip to main content
logo
Lingbao Gold Group Company Ltd. (HKG:3330)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
29.82
+2.54 (9.31%)
Apr 8, 2026, 4:08 PM HKT

HKG:3330 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202628.4228.4826.7627.2827.28-4.28%23,356,930
Apr 1, 202627.7429.2627.0628.5028.5010.47%31,936,000
Mar 31, 202627.2028.4025.7225.8025.80-5.15%18,543,819
Mar 30, 202625.0027.6424.8627.2027.207.26%29,152,217
Mar 27, 202623.6225.5223.1425.3625.365.58%25,869,953
Mar 26, 202625.0825.2023.9224.0224.02-4.23%13,017,460
Mar 25, 202625.2425.9824.5025.0825.086.09%23,593,190
Mar 24, 202622.6824.2421.1023.6423.649.95%34,584,740
Mar 23, 202622.7022.9020.1621.5021.50-12.39%53,388,190
Mar 20, 202623.8225.6823.8024.5424.544.34%57,885,070
Mar 19, 202626.2226.3223.1623.5223.52-14.47%40,847,800
Mar 18, 202626.6028.1626.3427.5027.503.62%21,065,300
Mar 17, 202626.5027.9425.8626.5426.541.22%13,892,270
Mar 16, 202626.5026.8024.8026.2226.22-2.89%34,450,624
Mar 13, 202628.2029.1226.7627.0027.00-5.06%29,167,440
Mar 12, 202629.3830.1628.0828.4428.44-3.27%28,443,820
Mar 11, 202630.4831.2029.2829.4029.40-0.74%16,351,600
Mar 10, 202628.2829.9626.9829.6229.626.78%27,282,450
Mar 9, 202623.6028.5822.7827.7427.7415.01%80,141,320
Mar 6, 202623.7024.8022.9824.1224.121.77%8,993,324
Mar 5, 202624.4824.7422.9023.7023.70-1.33%7,739,800
Mar 4, 202624.1025.0023.7024.0224.02-4.68%9,214,191
Mar 3, 202627.4627.4625.2025.2025.20-7.76%7,655,368
Mar 2, 202627.4028.0625.9027.3227.321.56%10,736,300
Feb 27, 202628.0028.0026.9026.9026.90-2.04%4,982,040
Feb 26, 202628.0228.8827.3227.4627.46-1.79%6,487,300
Feb 25, 202626.1828.3026.1827.9627.967.21%10,888,100
Feb 24, 202625.6626.1825.4026.0826.082.03%7,143,255
Feb 23, 202625.0026.0824.9625.5625.566.23%12,410,010
Feb 20, 202624.9625.4624.0424.0624.06-3.37%9,328,500
Feb 16, 202624.4825.7024.4824.9024.904.80%4,818,000
Feb 13, 202624.0024.1823.3623.7623.76-3.96%7,189,352
Feb 12, 202625.5025.5024.5024.7424.74-2.21%5,111,126
Feb 11, 202623.5625.4623.4825.3025.307.75%15,159,250
Feb 10, 202622.4823.5022.2023.4823.484.45%8,709,346
Feb 9, 202622.2222.6621.4822.4822.484.95%6,063,054
Feb 6, 202620.7821.8220.3621.4221.42-2.19%5,480,541
Feb 5, 202622.6222.6221.3421.9021.90-4.37%6,739,000
Feb 4, 202623.2023.4022.2422.9022.902.05%8,459,000
Feb 3, 202622.0822.6221.5022.4422.445.85%11,726,200
Feb 2, 202620.0022.1019.7021.2021.20-8.70%27,782,270
Jan 30, 202624.4024.6022.8623.2223.22-8.15%20,062,170
Jan 29, 202626.6826.9024.6025.2825.28-2.62%16,605,880
Jan 28, 202625.5826.3625.3425.9625.963.51%11,878,750
Jan 27, 202624.8025.5624.4025.0825.08-0.87%10,379,000
Jan 26, 202625.3225.8625.0225.3025.304.12%18,350,700
Jan 23, 202624.6024.9624.0024.3024.301.67%7,666,180
Jan 22, 202624.0024.0623.2623.9023.90-3.16%6,973,366
Jan 21, 202623.4425.2023.4424.6824.688.34%25,410,990
Jan 20, 202622.3622.7821.2222.7822.781.88%7,957,298