Skip to main content
Lingbao Gold Group Company Ltd. (HKG:3330)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.26
-0.84 (-5.22%)
Nov 13, 2026, 4:08 PM HKT

HKG:3330 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202615.6216.2715.0415.2615.26-5.22%19,128,400
Nov 12, 202617.1917.1916.0016.1016.10-8.52%23,417,200
Nov 11, 202616.7517.7116.5517.6017.600.86%18,246,938
Nov 10, 202617.9017.9017.2317.4517.451.81%18,530,689
Nov 9, 202617.2617.9117.0117.1417.142.45%22,187,117
Nov 6, 202616.4017.4016.3016.7316.73-2.45%20,475,900
Nov 5, 202617.7017.9616.5917.1517.152.33%37,911,716
Nov 4, 202614.4016.9514.2116.7616.7617.04%40,446,709
Nov 3, 202614.7015.0213.9814.3214.32-0.14%17,381,210
Nov 2, 202614.6015.0213.9314.3414.34-6.27%32,926,916
Oct 30, 202615.8915.8915.0815.3015.30-5.90%20,503,400
Oct 29, 202616.5917.0716.1416.2616.26-2.05%10,451,700
Oct 28, 202616.6916.8815.9416.6016.602.34%11,283,792
Oct 27, 202616.0716.5815.9516.2216.221.82%10,776,664
Oct 26, 202616.4416.5815.2415.9315.93-4.90%20,620,717
Oct 23, 202616.2017.0215.8116.7516.75-1.00%18,156,500
Oct 22, 202617.6017.8516.5016.9216.92-5.21%15,956,057
Oct 21, 202617.9818.3317.7017.8517.85-1.11%8,289,012
Oct 20, 202617.8218.8617.5018.0518.05-1.53%16,307,600
Oct 16, 202617.0218.6416.9218.3318.338.40%20,056,700
Oct 15, 202616.2017.3116.2016.9116.911.26%20,769,196
Oct 14, 202617.6817.6816.1216.7016.70-6.55%41,876,789
Oct 13, 202618.0018.5117.3817.8717.87-1.71%25,106,384
Oct 12, 202619.0619.4418.0318.1818.18-2.94%22,928,320
Oct 9, 202618.7118.9917.9618.7318.731.63%45,526,222
Oct 8, 202619.1119.2618.2018.4318.43-4.01%15,152,900
Oct 7, 202619.5019.5019.0119.2019.20-0.05%2,312,100
Oct 6, 202619.5019.6519.1819.2119.21-0.83%1,206,000
Oct 5, 202619.6519.6518.8819.3719.37-0.92%2,129,100
Oct 2, 202619.8019.8018.8319.5519.55-1.51%1,994,575
Sep 30, 202619.9820.1019.4619.8519.850.86%14,106,939
Sep 29, 202619.0019.8818.7519.6819.683.14%12,025,000
Sep 28, 202620.6020.7418.7119.0819.08-10.00%35,106,820
Sep 25, 202621.2021.2620.9021.2021.200.95%2,509,617
Sep 24, 202621.6821.8620.8421.0021.00-4.55%24,163,595
Sep 23, 202622.1622.6621.9422.0022.000.55%10,509,000
Sep 22, 202623.1623.2221.6221.8821.88-5.77%27,755,054
Sep 21, 202624.5024.5023.0023.2223.22-5.46%14,534,754
Sep 18, 202624.5025.1823.1424.5624.562.50%21,283,813
Sep 17, 202623.8024.3022.8823.9623.96-3.00%19,779,512
Sep 16, 202622.7424.9422.6824.7024.708.81%20,557,400
Sep 15, 202623.2023.6022.3422.7022.70-2.49%10,587,576
Sep 14, 202623.0223.9022.7423.2823.28-0.94%9,018,100
Sep 11, 202622.4023.9622.1223.5023.500.60%23,161,412
Sep 10, 202624.1624.2023.1423.3623.36-3.31%16,778,574
Sep 9, 202623.5624.4822.9224.1624.162.37%21,370,273
Sep 8, 202623.3424.1822.7023.6023.602.61%27,827,970
Sep 7, 202622.2023.7021.8023.0023.000.44%21,207,700
Sep 4, 202623.5023.7022.6622.9022.900.35%27,230,274
Sep 3, 202622.4023.1821.7422.8222.825.75%26,226,434