Lingbao Gold Group Company Ltd. (HKG:3330)
Hong Kong
· Delayed Price · Currency is HKD 17.90
+0.40 (2.29%)
Sep 29, 2025, 11:43 AM HKT
HKG:3330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.27 | 17.88 | 17.12 | 17.50 | 17.50 | 1.33% | 6,129,004 |
| Sep 25, 2025 | 17.40 | 17.68 | 17.10 | 17.27 | 17.27 | -1.65% | 3,943,000 |
| Sep 24, 2025 | 17.78 | 17.78 | 17.17 | 17.56 | 17.56 | -0.06% | 5,479,181 |
| Sep 23, 2025 | 17.89 | 18.17 | 17.30 | 17.57 | 17.57 | -0.73% | 8,028,837 |
| Sep 22, 2025 | 17.10 | 17.75 | 16.87 | 17.70 | 17.70 | 7.53% | 8,409,330 |
| Sep 19, 2025 | 15.83 | 16.62 | 15.73 | 16.46 | 16.46 | 2.81% | 9,097,846 |
| Sep 18, 2025 | 15.90 | 16.49 | 15.82 | 16.01 | 15.83 | 0.76% | 6,977,587 |
| Sep 17, 2025 | 16.45 | 16.45 | 15.64 | 15.89 | 15.71 | -4.91% | 15,387,020 |
| Sep 16, 2025 | 17.90 | 18.00 | 16.15 | 16.71 | 16.52 | -3.63% | 14,824,157 |
| Sep 15, 2025 | 18.18 | 18.31 | 17.04 | 17.34 | 17.15 | -4.62% | 12,266,553 |
| Sep 12, 2025 | 16.98 | 18.42 | 16.84 | 18.18 | 17.98 | 7.07% | 12,906,300 |
| Sep 11, 2025 | 17.24 | 17.33 | 16.74 | 16.98 | 16.79 | -1.51% | 5,134,066 |
| Sep 10, 2025 | 16.70 | 17.33 | 16.13 | 17.24 | 17.05 | 0.41% | 8,460,136 |
| Sep 9, 2025 | 16.37 | 17.78 | 16.24 | 17.17 | 16.98 | 6.18% | 20,346,500 |
| Sep 8, 2025 | 16.46 | 16.65 | 15.82 | 16.17 | 15.99 | 1.32% | 11,222,150 |
| Sep 5, 2025 | 15.56 | 16.34 | 15.40 | 15.96 | 15.78 | 3.91% | 9,602,900 |
| Sep 4, 2025 | 16.72 | 16.78 | 15.25 | 15.36 | 15.19 | -7.19% | 13,795,195 |
| Sep 3, 2025 | 16.15 | 16.99 | 16.04 | 16.55 | 16.36 | 6.09% | 15,495,499 |
| Sep 2, 2025 | 15.37 | 16.02 | 15.29 | 15.60 | 15.42 | 1.63% | 16,069,446 |
| Sep 1, 2025 | 14.32 | 15.60 | 14.32 | 15.35 | 15.18 | 8.17% | 15,526,800 |
| Aug 29, 2025 | 12.45 | 14.40 | 12.45 | 14.19 | 14.03 | 15.46% | 24,489,700 |
| Aug 28, 2025 | 12.12 | 12.46 | 11.95 | 12.29 | 12.15 | 1.40% | 6,412,000 |
| Aug 27, 2025 | 12.60 | 12.65 | 12.00 | 12.12 | 11.98 | -3.73% | 8,459,200 |
| Aug 26, 2025 | 11.51 | 12.68 | 11.51 | 12.59 | 12.45 | 9.29% | 20,093,869 |
| Aug 25, 2025 | 11.32 | 11.56 | 11.10 | 11.52 | 11.39 | 5.21% | 11,149,500 |
| Aug 22, 2025 | 11.10 | 11.21 | 10.91 | 10.95 | 10.84 | -0.99% | 4,818,400 |
| Aug 21, 2025 | 11.11 | 11.29 | 11.00 | 11.06 | 10.95 | 0.45% | 4,125,000 |
| Aug 20, 2025 | 11.04 | 11.09 | 10.77 | 11.01 | 10.90 | -1.17% | 3,260,000 |
| Aug 19, 2025 | 11.50 | 11.52 | 11.02 | 11.14 | 11.03 | -3.13% | 6,401,400 |
| Aug 18, 2025 | 11.60 | 11.78 | 11.39 | 11.50 | 11.38 | -0.86% | 4,070,000 |
| Aug 15, 2025 | 11.63 | 11.88 | 11.52 | 11.60 | 11.48 | -2.19% | 4,250,601 |
| Aug 14, 2025 | 11.70 | 11.95 | 11.60 | 11.86 | 11.74 | 1.63% | 3,841,900 |
| Aug 13, 2025 | 11.31 | 11.75 | 11.31 | 11.67 | 11.55 | 3.83% | 5,442,050 |
| Aug 12, 2025 | 11.35 | 11.38 | 11.07 | 11.24 | 11.12 | -0.97% | 4,191,247 |
| Aug 11, 2025 | 11.24 | 11.64 | 11.13 | 11.35 | 11.23 | -2.07% | 10,341,900 |
| Aug 8, 2025 | 11.40 | 11.75 | 11.18 | 11.59 | 11.47 | 3.02% | 13,601,500 |
| Aug 7, 2025 | 10.76 | 11.25 | 10.58 | 11.25 | 11.13 | 5.14% | 16,228,000 |
| Aug 6, 2025 | 10.78 | 10.98 | 10.43 | 10.70 | 10.59 | 0.38% | 9,297,301 |
| Aug 5, 2025 | 10.61 | 10.96 | 10.54 | 10.66 | 10.55 | 1.04% | 10,434,000 |
| Aug 4, 2025 | 10.40 | 10.84 | 10.34 | 10.55 | 10.44 | 4.87% | 15,064,000 |
| Aug 1, 2025 | 10.20 | 10.30 | 9.91 | 10.06 | 9.96 | -1.18% | 5,545,200 |
| Jul 31, 2025 | 10.30 | 10.40 | 9.98 | 10.18 | 10.08 | -4.32% | 11,785,641 |
| Jul 30, 2025 | 10.34 | 10.80 | 10.14 | 10.64 | 10.53 | 4.11% | 10,894,000 |
| Jul 29, 2025 | 10.30 | 10.34 | 10.00 | 10.22 | 10.12 | -1.73% | 7,689,000 |
| Jul 28, 2025 | 10.80 | 10.80 | 10.30 | 10.40 | 10.29 | -3.53% | 6,123,400 |
| Jul 25, 2025 | 10.80 | 11.06 | 10.52 | 10.78 | 10.67 | 5.89% | 22,914,641 |
| Jul 24, 2025 | 10.20 | 10.30 | 10.06 | 10.18 | 10.08 | -2.12% | 4,824,000 |
| Jul 23, 2025 | 10.32 | 10.80 | 10.24 | 10.40 | 10.29 | 2.16% | 13,175,800 |
| Jul 22, 2025 | 10.30 | 10.38 | 9.99 | 10.18 | 10.08 | 2.11% | 8,686,000 |
| Jul 21, 2025 | 9.88 | 10.10 | 9.76 | 9.97 | 9.87 | 0.91% | 6,268,000 |