Skip to main content
Lygend Resources & Technology Co., Ltd. (HKG:2245)
Hong Kong flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.6419.7018.3619.1019.103.13%3,736,831
Dec 4, 202518.6919.8018.4218.5218.520.87%1,408,800
Dec 3, 202519.1919.2018.3618.3618.36-2.50%1,394,355
Dec 2, 202518.3819.0717.8518.8318.833.18%2,698,000
Dec 1, 202517.6318.4517.5718.2518.254.23%3,120,000
Nov 28, 202517.7117.8517.2817.5117.51-0.51%1,070,000
Nov 27, 202517.5018.1917.1217.6017.602.44%2,383,000
Nov 26, 202518.2018.2017.0217.1817.18-3.27%2,913,800
Nov 25, 202517.9919.4917.5517.7617.760.34%2,752,084
Nov 24, 202517.3617.9917.1117.7017.702.91%3,646,900
Nov 21, 202518.0018.0016.8217.2017.20-6.52%7,919,000
Nov 20, 202518.4919.4918.2718.4018.400.49%5,882,200
Nov 19, 202519.3519.9218.1718.3118.31-5.28%5,573,200
Nov 18, 202521.1221.1819.1019.3319.33-8.13%7,604,400
Nov 17, 202521.7424.0020.8021.0421.04-3.13%2,762,000
Nov 14, 202523.6423.6421.7021.7221.72-7.57%4,033,000
Nov 13, 202522.0023.7821.4423.5023.506.82%3,583,000
Nov 12, 202521.8422.3821.4222.0022.000.46%2,206,000
Nov 11, 202522.6223.2021.6021.9021.90-3.35%5,122,200
Nov 10, 202522.4823.0422.1022.6622.661.25%3,763,600
Nov 7, 202521.2822.7221.2822.3822.384.38%6,674,600
Nov 6, 202520.5222.1420.3421.4421.444.48%4,330,800
Nov 5, 202519.2520.8419.1120.5220.52-1.25%4,005,600
Nov 4, 202522.7622.7620.4420.7820.78-8.62%7,060,800
Nov 3, 202523.4623.5222.1822.7422.74-4.29%3,810,243
Oct 31, 202523.5025.0223.2423.7623.76-0.92%4,856,000
Oct 30, 202522.3624.4222.3623.9823.988.70%5,866,800
Oct 28, 202523.8823.8821.8022.0622.06-6.37%4,955,400
Oct 27, 202524.2224.2222.8423.5623.561.55%4,658,210
Oct 24, 202523.0023.9022.8623.2023.202.65%2,234,800
Oct 23, 202522.3023.3421.8822.6022.60-3.00%6,657,000
Oct 22, 202522.5023.6022.0823.3023.30-0.17%4,063,410
Oct 21, 202523.3424.0422.8623.3423.341.13%5,428,000
Oct 20, 202523.0023.7222.6023.0823.084.72%6,618,800
Oct 17, 202525.0025.0021.8022.0422.04-11.84%10,385,600
Oct 16, 202526.4026.4024.5025.0025.00-3.85%8,193,800
Oct 15, 202524.8026.4624.5626.0026.004.84%7,804,081
Oct 14, 202527.5028.8624.3424.8024.80-9.49%17,183,190
Oct 13, 202525.2427.5825.2427.4027.4010.48%18,839,250
Oct 10, 202527.3627.3624.0424.8024.80-9.49%17,662,800
Oct 9, 202528.4429.0026.6627.4027.40-2.21%13,940,400
Oct 8, 202529.0629.3427.4028.0228.02-2.03%9,290,440
Oct 6, 202526.8029.1826.6828.6028.604.46%7,271,400
Oct 3, 202525.1027.6024.3027.3827.389.52%7,835,400
Oct 2, 202523.0025.6822.5025.0025.0011.31%20,349,320
Sep 30, 202521.6022.6021.5622.4622.465.94%20,381,400
Sep 29, 202521.6821.7020.3421.2021.203.11%18,979,400
Sep 26, 202520.4021.1019.9820.5620.563.21%18,608,700
Sep 25, 202520.7821.2418.9819.9219.92-1.97%14,456,500
Sep 24, 202518.9920.9018.7120.3220.329.01%21,515,400
Sep 23, 202516.4318.7416.4318.6418.6414.29%42,165,200
Sep 22, 202516.5417.9515.9516.3116.316.60%64,889,200
Sep 19, 202514.9415.3614.7415.3015.302.55%4,696,000
Sep 18, 202515.7915.7914.6414.9214.92-2.10%4,183,600
Sep 17, 202515.1215.2414.6415.2415.240.93%5,410,600
Sep 16, 202516.0016.0614.6515.1015.10-5.63%4,254,600
Sep 15, 202516.0116.3615.7816.0016.000.31%13,178,600
Sep 12, 202515.9016.3215.7915.9515.951.08%7,452,200
Sep 11, 202515.9616.1215.4915.7815.78-0.82%4,688,000
Sep 10, 202515.9816.2015.4415.9115.910.06%4,941,800
Sep 9, 202515.8616.3715.1615.9015.900.25%8,712,600
Sep 8, 202514.9016.0214.8915.8615.867.74%7,515,257
Sep 5, 202513.8115.0813.6814.7214.727.45%3,798,600
Sep 4, 202515.0015.0413.5413.7013.70-6.23%3,392,000
Sep 3, 202514.9515.1014.2014.6114.611.46%5,168,800
Sep 2, 202514.2815.3213.8814.4014.401.41%6,041,200
Sep 1, 202514.1014.7813.9014.2014.200.92%2,533,600
Aug 29, 202514.8515.1613.8314.0714.07-2.43%2,172,400
Aug 28, 202514.2214.6513.9914.4214.423.15%2,201,800
Aug 27, 202515.1615.1613.4113.9813.98-7.60%11,941,600
Aug 26, 202515.4415.7314.4915.1315.13-3.26%2,866,400
Aug 25, 202515.9216.8315.0015.6415.64-1.76%7,269,800
Aug 22, 202515.0216.0614.9815.9215.926.13%4,815,600
Aug 21, 202515.0015.6014.7815.0015.00-1,210,800
Aug 20, 202515.5015.5014.7115.0015.00-3.04%1,424,200
Aug 19, 202514.4015.6014.3415.4715.475.53%2,863,200
Aug 18, 202515.6416.0414.2014.6614.66-5.72%4,712,800
Aug 15, 202515.1415.5514.8715.5515.552.84%2,152,000
Aug 14, 202515.6215.7714.6915.1215.12-2.45%2,535,400
Aug 13, 202515.7215.9815.3515.5015.50-1.40%3,166,200
Aug 12, 202515.1915.7914.9115.7215.724.11%2,360,000
Aug 11, 202515.4015.8314.4515.1015.10-1.31%2,011,400
Aug 8, 202515.0815.7614.5515.3015.304.72%2,954,200
Aug 7, 202515.0415.0414.4214.6114.61-2.86%536,000
Aug 6, 202514.6015.5614.5515.0415.042.31%7,496,000
Aug 5, 202514.9015.3614.5214.7014.70-1.34%1,159,600
Aug 4, 202515.1515.1514.4914.9014.904.49%1,044,900
Aug 1, 202514.5414.9813.6014.2614.26-2.33%1,640,200
Jul 31, 202515.8015.8014.0014.6014.60-7.59%2,322,601
Jul 30, 202515.5016.3015.2015.8015.805.61%4,132,200
Jul 29, 202515.4015.7614.6814.9614.96-3.11%1,433,400
Jul 28, 202515.4815.7214.9615.4415.44-1.66%1,124,800
Jul 25, 202515.8016.0015.2215.7015.70-0.63%1,110,200
Jul 24, 202515.0016.2014.8815.8015.805.76%4,763,600
Jul 23, 202514.4614.9414.0614.9414.943.75%1,264,400
Jul 22, 202514.9015.0813.9014.4014.40-2.44%1,601,600
Jul 21, 202514.2414.8014.0214.7614.764.09%1,274,800
Jul 18, 202513.3014.9413.1214.1814.186.62%2,407,400
Jul 17, 202512.9013.3012.6613.3013.305.22%495,600
Jul 16, 202512.3013.3411.7812.6412.647.85%2,751,400