Lygend Resources & Technology Co., Ltd. (HKG:2245)
Hong Kong
· Delayed Price · Currency is HKD 19.10
+0.58 (3.13%)
At close: Dec 5, 2025
HKG:2245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.64 | 19.70 | 18.36 | 19.10 | 19.10 | 3.13% | 3,736,831 |
| Dec 4, 2025 | 18.69 | 19.80 | 18.42 | 18.52 | 18.52 | 0.87% | 1,408,800 |
| Dec 3, 2025 | 19.19 | 19.20 | 18.36 | 18.36 | 18.36 | -2.50% | 1,394,355 |
| Dec 2, 2025 | 18.38 | 19.07 | 17.85 | 18.83 | 18.83 | 3.18% | 2,698,000 |
| Dec 1, 2025 | 17.63 | 18.45 | 17.57 | 18.25 | 18.25 | 4.23% | 3,120,000 |
| Nov 28, 2025 | 17.71 | 17.85 | 17.28 | 17.51 | 17.51 | -0.51% | 1,070,000 |
| Nov 27, 2025 | 17.50 | 18.19 | 17.12 | 17.60 | 17.60 | 2.44% | 2,383,000 |
| Nov 26, 2025 | 18.20 | 18.20 | 17.02 | 17.18 | 17.18 | -3.27% | 2,913,800 |
| Nov 25, 2025 | 17.99 | 19.49 | 17.55 | 17.76 | 17.76 | 0.34% | 2,752,084 |
| Nov 24, 2025 | 17.36 | 17.99 | 17.11 | 17.70 | 17.70 | 2.91% | 3,646,900 |
| Nov 21, 2025 | 18.00 | 18.00 | 16.82 | 17.20 | 17.20 | -6.52% | 7,919,000 |
| Nov 20, 2025 | 18.49 | 19.49 | 18.27 | 18.40 | 18.40 | 0.49% | 5,882,200 |
| Nov 19, 2025 | 19.35 | 19.92 | 18.17 | 18.31 | 18.31 | -5.28% | 5,573,200 |
| Nov 18, 2025 | 21.12 | 21.18 | 19.10 | 19.33 | 19.33 | -8.13% | 7,604,400 |
| Nov 17, 2025 | 21.74 | 24.00 | 20.80 | 21.04 | 21.04 | -3.13% | 2,762,000 |
| Nov 14, 2025 | 23.64 | 23.64 | 21.70 | 21.72 | 21.72 | -7.57% | 4,033,000 |
| Nov 13, 2025 | 22.00 | 23.78 | 21.44 | 23.50 | 23.50 | 6.82% | 3,583,000 |
| Nov 12, 2025 | 21.84 | 22.38 | 21.42 | 22.00 | 22.00 | 0.46% | 2,206,000 |
| Nov 11, 2025 | 22.62 | 23.20 | 21.60 | 21.90 | 21.90 | -3.35% | 5,122,200 |
| Nov 10, 2025 | 22.48 | 23.04 | 22.10 | 22.66 | 22.66 | 1.25% | 3,763,600 |
| Nov 7, 2025 | 21.28 | 22.72 | 21.28 | 22.38 | 22.38 | 4.38% | 6,674,600 |
| Nov 6, 2025 | 20.52 | 22.14 | 20.34 | 21.44 | 21.44 | 4.48% | 4,330,800 |
| Nov 5, 2025 | 19.25 | 20.84 | 19.11 | 20.52 | 20.52 | -1.25% | 4,005,600 |
| Nov 4, 2025 | 22.76 | 22.76 | 20.44 | 20.78 | 20.78 | -8.62% | 7,060,800 |
| Nov 3, 2025 | 23.46 | 23.52 | 22.18 | 22.74 | 22.74 | -4.29% | 3,810,243 |
| Oct 31, 2025 | 23.50 | 25.02 | 23.24 | 23.76 | 23.76 | -0.92% | 4,856,000 |
| Oct 30, 2025 | 22.36 | 24.42 | 22.36 | 23.98 | 23.98 | 8.70% | 5,866,800 |
| Oct 28, 2025 | 23.88 | 23.88 | 21.80 | 22.06 | 22.06 | -6.37% | 4,955,400 |
| Oct 27, 2025 | 24.22 | 24.22 | 22.84 | 23.56 | 23.56 | 1.55% | 4,658,210 |
| Oct 24, 2025 | 23.00 | 23.90 | 22.86 | 23.20 | 23.20 | 2.65% | 2,234,800 |
| Oct 23, 2025 | 22.30 | 23.34 | 21.88 | 22.60 | 22.60 | -3.00% | 6,657,000 |
| Oct 22, 2025 | 22.50 | 23.60 | 22.08 | 23.30 | 23.30 | -0.17% | 4,063,410 |
| Oct 21, 2025 | 23.34 | 24.04 | 22.86 | 23.34 | 23.34 | 1.13% | 5,428,000 |
| Oct 20, 2025 | 23.00 | 23.72 | 22.60 | 23.08 | 23.08 | 4.72% | 6,618,800 |
| Oct 17, 2025 | 25.00 | 25.00 | 21.80 | 22.04 | 22.04 | -11.84% | 10,385,600 |
| Oct 16, 2025 | 26.40 | 26.40 | 24.50 | 25.00 | 25.00 | -3.85% | 8,193,800 |
| Oct 15, 2025 | 24.80 | 26.46 | 24.56 | 26.00 | 26.00 | 4.84% | 7,804,081 |
| Oct 14, 2025 | 27.50 | 28.86 | 24.34 | 24.80 | 24.80 | -9.49% | 17,183,190 |
| Oct 13, 2025 | 25.24 | 27.58 | 25.24 | 27.40 | 27.40 | 10.48% | 18,839,250 |
| Oct 10, 2025 | 27.36 | 27.36 | 24.04 | 24.80 | 24.80 | -9.49% | 17,662,800 |
| Oct 9, 2025 | 28.44 | 29.00 | 26.66 | 27.40 | 27.40 | -2.21% | 13,940,400 |
| Oct 8, 2025 | 29.06 | 29.34 | 27.40 | 28.02 | 28.02 | -2.03% | 9,290,440 |
| Oct 6, 2025 | 26.80 | 29.18 | 26.68 | 28.60 | 28.60 | 4.46% | 7,271,400 |
| Oct 3, 2025 | 25.10 | 27.60 | 24.30 | 27.38 | 27.38 | 9.52% | 7,835,400 |
| Oct 2, 2025 | 23.00 | 25.68 | 22.50 | 25.00 | 25.00 | 11.31% | 20,349,320 |
| Sep 30, 2025 | 21.60 | 22.60 | 21.56 | 22.46 | 22.46 | 5.94% | 20,381,400 |
| Sep 29, 2025 | 21.68 | 21.70 | 20.34 | 21.20 | 21.20 | 3.11% | 18,979,400 |
| Sep 26, 2025 | 20.40 | 21.10 | 19.98 | 20.56 | 20.56 | 3.21% | 18,608,700 |
| Sep 25, 2025 | 20.78 | 21.24 | 18.98 | 19.92 | 19.92 | -1.97% | 14,456,500 |
| Sep 24, 2025 | 18.99 | 20.90 | 18.71 | 20.32 | 20.32 | 9.01% | 21,515,400 |