HKSE - Delayed Quote
HKD
Lygend Resources & Technology Co., Ltd. (2245.HK)
16.220
-0.520
(-3.11%)
As of 1:56:02 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
16.740
17.740
16.010
17.680
17.680
1,960,600
Oct 30, 2026
17.010
17.180
16.550
16.740
16.740
2,530,390
Oct 29, 2026
16.950
17.210
16.690
17.030
17.030
1,948,000
Oct 28, 2026
17.300
17.680
16.800
16.900
16.900
3,981,000
Oct 27, 2026
16.070
17.910
16.070
17.910
17.910
3,510,750
Oct 26, 2026
15.910
16.560
15.730
16.400
16.400
1,490,000
Oct 23, 2026
14.990
16.050
14.110
16.020
16.020
3,562,859
Oct 22, 2026
17.020
17.020
14.550
14.990
14.990
7,840,426
Oct 21, 2026
18.500
18.900
16.720
16.910
16.910
5,862,600
Oct 20, 2026
18.400
18.690
17.520
18.390
18.390
1,461,000
Oct 16, 2026
18.440
18.470
17.860
18.470
18.470
684,900
Oct 15, 2026
17.860
18.440
17.400
17.980
17.980
2,172,400
Oct 14, 2026
18.610
18.830
17.810
18.440
18.440
942,400
Oct 13, 2026
18.500
18.900
17.760
18.620
18.620
2,386,600
Oct 12, 2026
19.100
19.450
18.050
19.020
19.020
2,953,731
Oct 9, 2026
19.300
19.600
19.000
19.330
19.330
2,204,416
Oct 8, 2026
20.480
20.620
18.650
19.300
19.300
3,275,170
Oct 7, 2026
20.580
21.620
20.200
20.300
20.300
2,563,000
Oct 6, 2026
20.120
20.400
19.800
20.400
20.400
1,675,800
Oct 5, 2026
19.640
20.180
19.410
19.870
19.870
2,409,800
Oct 2, 2026
20.000
20.580
18.740
20.040
20.040
7,355,600
Sep 30, 2026
18.990
20.140
17.650
20.000
20.000
11,278,200
Sep 29, 2026
18.830
19.070
18.450
18.890
18.890
2,261,800
Sep 28, 2026
19.810
19.900
18.660
18.830
18.830
2,906,800
Sep 25, 2026
19.570
20.000
18.740
19.770
19.770
1,862,000
Sep 24, 2026
19.830
20.640
18.720
19.570
19.570
3,922,800
Sep 23, 2026
18.600
19.810
18.240
19.810
19.810
4,837,275
Sep 22, 2026
17.160
18.740
16.550
18.600
18.600
4,749,600
Sep 21, 2026
17.560
17.560
16.880
17.130
17.130
1,100,875
Sep 18, 2026
16.820
17.670
16.820
17.430
17.430
2,199,000
Sep 17, 2026
17.100
17.100
16.200
16.500
16.500
2,057,600
Sep 16, 2026
16.810
17.370
16.560
17.140
17.140
1,292,800
Sep 15, 2026
17.190
17.380
16.680
16.720
16.720
1,746,400
Sep 14, 2026
16.690
17.730
15.980
17.680
17.680
4,331,200
Sep 11, 2026
17.530
17.900
16.500
16.690
16.690
4,690,200
Sep 10, 2026
17.800
18.330
17.220
17.960
17.960
3,275,000
Sep 9, 2026
17.870
18.320
17.610
17.680
17.680
2,900,000
Sep 8, 2026
17.500
18.360
17.380
17.870
17.870
1,584,200
Sep 7, 2026
17.960
17.960
17.240
17.500
17.500
1,954,600
Sep 4, 2026
18.490
18.540
17.610
18.000
18.000
1,351,000
Sep 3, 2026
17.700
18.470
17.680
18.290
18.290
1,700,243
Sep 2, 2026
18.050
18.050
17.050
17.540
17.540
2,986,200
Sep 1, 2026
18.460
18.570
18.080
18.080
18.080
1,560,598
Aug 31, 2026
18.510
18.600
18.000
18.460
18.460
1,491,400
Aug 28, 2026
18.700
18.950
18.270
18.640
18.640
1,781,200
Aug 27, 2026
18.550
18.780
18.010
18.370
18.370
2,304,000
Aug 26, 2026
18.000
19.340
18.000
18.500
18.500
6,378,200
Aug 25, 2026
16.700
17.900
16.550
17.730
17.730
4,596,969
Aug 24, 2026
18.700
18.980
16.680
16.720
16.720
8,832,800
Aug 21, 2026
16.850
19.000
16.830
18.800
18.800
5,318,348
Aug 20, 2026
16.420
17.020
16.420
16.850
16.850
3,037,001
Aug 19, 2026
16.350
16.620
15.980
16.330
16.330
2,718,625
Aug 18, 2026
15.450
16.470
15.450
16.360
16.360
4,841,281
Aug 17, 2026
15.080
15.680
14.890
15.500
15.500
3,477,800
Aug 14, 2026
14.690
15.110
14.050
15.080
15.080
4,101,600
Aug 13, 2026
14.520
14.980
14.280
14.570
14.570
5,030,400
Aug 12, 2026
14.830
15.090
14.370
14.460
14.460
4,202,600
Aug 11, 2026
15.100
15.450
14.400
14.750
14.750
3,773,780
Aug 10, 2026
14.400
15.150
14.100
14.900
14.900
6,218,848
Aug 7, 2026
14.000
14.270
13.590
13.980
13.980
2,183,301
Aug 6, 2026
14.000
14.200
13.200
13.590
13.590
1,368,287
Aug 5, 2026
13.500
14.040
13.250
14.000
14.000
1,903,130
Aug 4, 2026
13.360
13.490
13.230
13.420
13.420
905,600
Aug 3, 2026
13.250
13.430
12.800
13.290
13.290
1,485,048
Jul 31, 2026
12.910
13.620
12.910
13.240
13.240
1,728,800
Jul 30, 2026
13.020
13.750
12.630
12.910
12.910
2,298,000
Jul 29, 2026
12.710
13.070
12.450
13.020
13.020
3,506,640
Jul 28, 2026
13.020
13.050
12.450
12.710
12.710
2,449,800
Jul 27, 2026
14.470
14.480
12.770
13.020
13.020
6,590,100
Jul 24, 2026
13.600
14.510
13.400
14.480
14.480
3,974,200
Jul 23, 2026
13.480
14.460
13.360
14.040
14.040
3,256,000
Jul 22, 2026
13.700
14.230
13.400
13.440
13.440
2,098,200
Jul 21, 2026
13.020
13.950
12.630
13.710
13.710
2,824,200
Jul 20, 2026
12.210
13.120
11.900
13.020
13.020
3,903,200
Jul 17, 2026
13.060
13.710
11.900
12.050
12.050
3,847,689
Jul 16, 2026
13.630
14.060
13.020
13.060
13.060
2,301,673
Jul 15, 2026
13.790
14.380
13.430
13.780
13.780
4,159,496
Jul 14, 2026
12.700
13.780
12.530
13.780
13.780
2,495,935
Jul 13, 2026
13.580
13.790
12.550
13.130
13.130
2,498,279
Jul 10, 2026
14.840
14.840
13.560
13.580
13.580
2,278,054
Jul 9, 2026
14.780
15.200
14.390
14.840
14.840
3,018,034
Jul 8, 2026
14.750
14.990
14.040
14.780
14.780
5,323,585
Jul 7, 2026
14.850
14.950
13.920
14.710
14.710
6,924,421
Jul 6, 2026
15.220
15.660
14.530
14.850
14.850
7,539,942
Jul 3, 2026
14.350
15.440
14.350
15.220
15.220
5,228,610
Jul 2, 2026
14.680
14.840
13.600
14.390
14.390
8,294,393
Jun 30, 2026
13.000
14.680
12.350
14.680
14.680
6,115,456
Jun 29, 2026
12.580
13.430
12.220
13.060
13.060
9,008,330
Jun 26, 2026
11.240
11.880
10.800
11.880
11.880
5,036,614
Jun 25, 2026
12.800
14.090
11.120
11.230
11.230
7,875,773
Jun 24, 2026
13.200
13.500
12.910
13.020
13.020
2,547,863
Jun 23, 2026
14.270
14.270
13.080
13.410
13.410
5,571,226
Jun 22, 2026
14.010
14.240
13.230
13.890
13.890
4,286,626
Jun 18, 2026
14.900
14.900
13.610
14.010
14.010
6,698,200
Jun 17, 2026
14.900
15.360
14.510
14.900
14.900
3,314,600
Jun 16, 2026
15.050
15.050
14.500
14.640
14.640
3,428,400
Jun 15, 2026
14.800
15.710
14.640
15.020
15.020
6,012,512
Jun 12, 2026
14.000
14.890
13.340
14.600
14.600
16,878,754
Jun 11, 2026
12.950
13.460
12.340
13.450
13.450
3,869,400
Jun 10, 2026
13.500
13.520
12.730
13.330
13.330
6,093,510
Jun 9, 2026
12.860
13.300
12.530
13.150
13.150
3,191,926
Jun 8, 2026
13.330
13.330
12.300
12.910
12.910
8,038,440
Jun 5, 2026
13.630
14.660
13.330
13.330
13.330
14,355,915
Jun 4, 2026
12.740
13.530
11.900
13.450
13.450
9,366,542
Jun 3, 2026
11.770
12.950
11.550
12.900
12.900
8,357,777
Jun 2, 2026
11.350
11.700
10.840
11.630
11.630
5,929,415
Jun 1, 2026
10.550
11.680
10.550
11.350
11.350
4,837,144
May 29, 2026
10.730
10.960
10.340
10.510
10.510
5,310,402
May 28, 2026
10.810
10.810
10.260
10.630
10.630
4,739,896
May 27, 2026
0.69
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
10.990
11.410
10.800
10.880
10.880
4,291,414
May 26, 2026
11.420
11.630
10.780
11.600
10.910
4,507,012
May 22, 2026
11.240
11.830
11.240
11.420
10.741
2,823,189
May 21, 2026
11.000
11.560
10.820
11.240
10.571
7,231,814
May 20, 2026
11.190
11.190
10.550
10.930
10.280
4,272,292
May 19, 2026
11.370
11.370
10.880
11.190
10.524
2,746,552
May 18, 2026
11.690
11.780
11.170
11.250
10.581
2,383,169
May 15, 2026
12.300
12.300
11.630
11.790
11.089
2,694,778
May 14, 2026
13.500
13.500
12.120
12.300
11.568
5,062,546
May 13, 2026
12.900
13.720
12.900
13.160
12.377
4,054,433
May 12, 2026
12.980
13.540
12.730
12.840
12.076
1,956,530
May 11, 2026
13.250
13.480
12.520
12.800
12.039
3,981,674
May 8, 2026
13.080
13.510
12.880
13.150
12.368
5,717,577
May 7, 2026
11.810
13.270
11.810
13.170
12.387
12,683,427
May 6, 2026
12.410
12.410
11.410
11.700
11.004
6,610,063
May 5, 2026
13.030
13.030
12.260
12.390
11.653
3,362,068
May 4, 2026
12.190
13.440
12.190
13.020
12.246
8,335,383
Apr 30, 2026
12.220
12.230
11.400
11.970
11.258
6,248,283
Apr 29, 2026
12.160
12.650
12.090
12.220
11.493
3,136,132
Apr 28, 2026
12.600
12.600
12.000
12.160
11.437
2,072,629
Apr 27, 2026
12.870
12.900
12.230
12.600
11.851
3,932,439
Apr 24, 2026
12.990
12.990
12.220
12.820
12.057
4,195,562
Apr 23, 2026
13.260
13.260
12.090
12.550
11.803
9,065,861
Apr 22, 2026
13.900
13.900
12.880
13.180
12.396
12,960,122
Apr 21, 2026
14.390
14.390
13.850
13.900
13.073
3,779,054
Apr 20, 2026
15.120
15.140
14.350
14.390
13.534
3,286,700
Apr 17, 2026
14.550
15.090
14.260
15.090
14.192
7,544,400
Apr 16, 2026
14.880
15.190
14.460
14.550
13.685
8,693,928
Apr 15, 2026
16.000
16.480
14.380
14.860
13.976
12,920,833
Apr 14, 2026
19.400
19.400
15.390
15.990
15.039
32,156,544
Apr 13, 2026
20.460
20.540
19.630
20.160
18.961
1,830,200
Apr 10, 2026
21.060
21.060
20.360
20.640
19.412
2,205,200
Apr 9, 2026
21.140
21.440
20.280
20.440
19.224
2,728,409
Apr 8, 2026
20.040
21.560
20.040
21.440
20.165
2,409,200
Apr 2, 2026
20.400
20.400
19.300
19.450
18.293
3,118,800
Apr 1, 2026
19.630
20.980
19.630
20.360
19.149
4,155,600
Mar 31, 2026
19.280
19.940
18.400
18.960
17.832
3,925,200
Mar 30, 2026
19.170
19.170
18.120
18.960
17.832
5,169,000
Mar 27, 2026
18.600
19.780
18.420
19.310
18.161
4,402,600
Mar 26, 2026
19.450
19.480
18.590
18.820
17.701
4,271,600
Mar 25, 2026
19.200
20.200
19.080
19.450
18.293
6,777,200
Mar 24, 2026
18.300
19.140
17.800
19.130
17.992
4,979,400
Mar 23, 2026
19.270
19.760
17.310
18.100
17.023
8,968,700
Mar 20, 2026
20.000
21.120
19.940
20.340
19.130
3,498,700
Mar 19, 2026
21.320
21.560
19.890
19.910
18.726
6,378,300
Mar 18, 2026
21.680
22.640
21.560
22.160
20.842
2,240,000
Mar 17, 2026
22.080
22.820
21.720
21.780
20.484
4,231,800
Mar 16, 2026
23.280
23.680
21.800
22.000
20.691
4,878,400
Mar 13, 2026
23.100
24.340
22.700
23.280
21.895
3,292,600
Mar 12, 2026
24.100
25.960
22.800
23.400
22.008
4,759,800
Mar 11, 2026
25.280
26.480
24.200
24.520
23.061
3,669,600
Mar 10, 2026
24.800
26.220
24.780
25.280
23.776
3,214,800
Mar 9, 2026
24.700
24.740
22.280
24.480
23.024
6,243,800
Mar 6, 2026
27.640
27.640
25.700
25.700
24.171
3,784,200
Mar 5, 2026
27.980
28.300
27.200
27.680
26.034
1,698,800
Mar 4, 2026
27.700
28.560
26.100
27.540
25.902
3,617,000
Mar 3, 2026
30.080
30.820
27.920
28.180
26.504
8,492,564
Mar 2, 2026
28.880
29.680
28.000
29.680
27.915
3,343,200
Feb 27, 2026
28.920
29.580
28.320
28.880
27.162
2,296,708
Feb 26, 2026
30.000
30.440
28.800
29.000
27.275
1,807,400
Feb 25, 2026
27.300
29.980
27.020
29.940
28.159
5,965,834
Feb 24, 2026
28.100
28.120
26.360
27.360
25.733
3,963,250
Feb 23, 2026
27.260
28.200
27.100
27.440
25.808
2,467,800
Feb 20, 2026
28.600
28.600
26.860
27.260
25.639
1,766,200
Feb 16, 2026
28.600
28.600
28.600
28.600
26.899
-
Feb 13, 2026
29.180
29.760
26.900
27.340
25.714
7,300,200
Feb 12, 2026
29.200
30.700
28.220
29.840
28.065
13,110,800
Feb 11, 2026
27.000
28.500
26.820
28.420
26.729
6,430,430
Feb 10, 2026
26.120
27.140
26.000
26.440
24.867
1,671,400
Feb 9, 2026
26.000
26.500
25.100
26.120
24.566
2,521,401
Feb 6, 2026
25.000
25.220
23.500
24.580
23.118
3,019,200
Feb 5, 2026
27.000
27.000
25.100
25.580
24.058
2,355,100
Feb 4, 2026
26.000
27.820
25.880
27.380
25.751
3,897,816
Feb 3, 2026
24.260
26.000
23.800
25.660
24.134
4,994,600
Feb 2, 2026
23.880
25.300
23.000
24.180
22.742
9,292,000
Jan 30, 2026
27.500
27.500
25.000
25.200
23.701
8,736,625
Jan 29, 2026
28.780
30.380
27.760
28.100
26.429
12,927,900
Jan 28, 2026
28.200
29.380
28.000
28.800
27.087
9,074,640
Jan 27, 2026
28.000
28.360
27.180
28.100
26.429
5,053,800
Jan 26, 2026
27.300
28.420
27.080
28.000
26.334
7,179,000
Jan 23, 2026
23.800
26.960
23.200
26.760
25.168
11,307,199
Jan 22, 2026
24.420
24.960
23.240
23.800
22.384
4,367,800
Jan 21, 2026
23.500
24.560
23.500
24.360
22.911
3,498,800
Jan 20, 2026
23.500
25.100
23.240
24.100
22.666
3,935,400
Jan 19, 2026
23.300
24.360
22.700
24.040
22.610
3,193,800
Jan 16, 2026
25.260
25.500
22.940
23.500
22.102
5,124,600
Jan 15, 2026
25.000
26.200
24.500
25.260
23.757
15,504,300
Jan 14, 2026
24.540
24.540
22.240
23.180
21.801
10,528,617
Jan 13, 2026
25.000
25.400
24.200
24.560
23.099
3,830,400
Jan 12, 2026
25.260
26.240
24.020
25.000
23.513
4,889,000
Jan 9, 2026
23.800
25.380
23.140
25.040
23.551
4,474,217
Jan 8, 2026
24.980
24.980
23.980
24.420
22.967
4,412,800
Jan 7, 2026
26.000
26.180
24.520
25.160
23.663
13,266,680
Jan 6, 2026
24.040
24.560
23.220
23.980
22.554
3,147,400
Jan 5, 2026
24.820
24.920
23.080
23.300
21.914
5,031,400
Jan 2, 2026
22.820
24.820
22.520
24.820
23.344
3,317,320
Dec 31, 2025
22.880
22.880
22.880
22.880
21.519
-
Dec 30, 2025
21.260
23.900
20.960
22.760
21.406
7,843,600
Dec 29, 2025
22.600
23.800
21.740
21.760
20.466
11,579,706
Dec 24, 2025
22.400
22.400
22.400
22.400
21.068
-
Dec 23, 2025
20.500
20.740
19.630
20.100
18.904
4,596,300
Dec 22, 2025
18.950
20.080
18.950
19.800
18.622
6,312,000
Dec 19, 2025
17.830
19.170
17.560
18.890
17.766
7,342,492
Dec 18, 2025
16.800
18.250
16.600
17.400
16.365
7,295,400
Dec 17, 2025
16.120
16.480
15.820
16.480
15.500
2,271,200
Dec 16, 2025
16.810
17.270
15.760
16.060
15.105
3,175,000
Dec 15, 2025
16.850
17.080
16.470
16.700
15.707
1,392,800
Dec 12, 2025
16.820
17.400
16.740
16.850
15.848
2,728,300
Dec 11, 2025
18.090
18.620
16.530
16.630
15.641
4,844,538
Dec 10, 2025
17.400
18.120
17.160
17.940
16.873
3,448,400
Dec 9, 2025
18.730
18.800
17.390
17.400
16.365
3,458,900
Dec 8, 2025
19.100
19.100
17.900
18.730
17.616
3,278,645
Dec 5, 2025
18.640
19.700
18.360
19.100
17.964
3,736,831
Dec 4, 2025
18.690
19.800
18.420
18.520
17.418
1,408,800
Dec 3, 2025
19.190
19.200
18.360
18.360
17.268
1,394,355
Dec 2, 2025
18.380
19.070
17.850
18.830
17.710
2,698,000
Dec 1, 2025
17.630
18.450
17.570
18.250
17.164
3,120,000
Nov 28, 2025
17.710
17.850
17.280
17.510
16.468
1,070,000
Nov 27, 2025
17.500
18.190
17.120
17.600
16.553
2,383,000
Nov 26, 2025
18.200
18.200
17.020
17.180
16.158
2,913,800
Nov 25, 2025
17.990
19.490
17.550
17.760
16.704
2,752,084
Nov 24, 2025
17.360
17.990
17.110
17.700
16.647
3,646,900
Nov 21, 2025
18.000
18.000
16.820
17.200
16.177
7,919,000
Nov 20, 2025
18.490
19.490
18.270
18.400
17.306
5,882,200
Nov 19, 2025
19.350
19.920
18.170
18.310
17.221
5,573,200
Nov 18, 2025
21.120
21.180
19.100
19.330
18.180
7,604,400
Nov 17, 2025
21.740
24.000
20.800
21.040
19.788
2,762,000
Nov 14, 2025
23.640
23.640
21.700
21.720
20.428
4,033,000
Nov 13, 2025
22.000
23.780
21.440
23.500
22.102
3,583,000
Nov 12, 2025
21.840
22.380
21.420
22.000
20.691
2,206,000
Nov 11, 2025
22.620
23.200
21.600
21.900
20.597
5,122,200
Nov 10, 2025
22.480
23.040
22.100
22.660
21.312
3,763,600
Nov 7, 2025
21.280
22.720
21.280
22.380
21.049
6,674,600
Nov 6, 2025
20.520
22.140
20.340
21.440
20.165
4,330,800
Nov 5, 2025
19.250
20.840
19.110
20.520
19.299
4,005,600
Nov 4, 2025
22.760
22.760
20.440
20.780
19.544
7,060,800
Nov 3, 2025
23.460
23.520
22.180
22.740
21.387
3,810,243
