Skip to main content
Lygend Resources & Technology Co., Ltd. (HKG:2245)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
12.22
+0.06 (0.49%)
Apr 29, 2026, 4:08 PM HKT

HKG:2245 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.1612.1612.1612.16--6,800
Apr 28, 202612.6012.6012.0012.1612.16-3.49%2,072,629
Apr 27, 202612.8712.9012.2312.6012.60-1.72%3,932,439
Apr 24, 202612.9912.9912.2212.8212.822.15%4,195,562
Apr 23, 202613.2613.2612.0912.5512.55-4.78%9,065,861
Apr 22, 202613.9013.9012.8813.1813.18-5.18%12,960,120
Apr 21, 202614.3914.3913.8513.9013.90-3.41%3,779,054
Apr 20, 202615.1215.1414.3514.3914.39-4.64%3,286,700
Apr 17, 202614.5515.0914.2615.0915.093.71%7,544,400
Apr 16, 202614.8815.1914.4614.5514.55-2.09%8,693,928
Apr 15, 202616.0016.4814.3814.8614.86-7.07%12,920,830
Apr 14, 202619.4019.4015.3915.9915.99-20.68%32,156,540
Apr 13, 202620.4620.5419.6320.1620.16-2.33%1,830,200
Apr 10, 202621.0621.0620.3620.6420.640.98%2,205,200
Apr 9, 202621.1421.4420.2820.4420.44-4.66%2,728,409
Apr 8, 202620.0421.5620.0421.4421.4410.23%2,409,200
Apr 2, 202620.4020.4019.3019.4519.45-4.47%3,118,800
Apr 1, 202619.6320.9819.6320.3620.367.38%4,155,600
Mar 31, 202619.2819.9418.4018.9618.96-3,925,200
Mar 30, 202619.1719.1718.1218.9618.96-1.81%5,169,000
Mar 27, 202618.6019.7818.4219.3119.312.60%4,402,600
Mar 26, 202619.4519.4818.5918.8218.82-3.24%4,271,600
Mar 25, 202619.2020.2019.0819.4519.451.67%6,777,200
Mar 24, 202618.3019.1417.8019.1319.135.69%4,979,400
Mar 23, 202619.2719.7617.3118.1018.10-11.01%8,968,700
Mar 20, 202620.0021.1219.9420.3420.342.16%3,498,700
Mar 19, 202621.3221.5619.8919.9119.91-10.15%6,378,300
Mar 18, 202621.6822.6421.5622.1622.161.74%2,240,000
Mar 17, 202622.0822.8221.7221.7821.78-1.00%4,231,800
Mar 16, 202623.2823.6821.8022.0022.00-5.50%4,878,400
Mar 13, 202623.1024.3422.7023.2823.28-0.51%3,292,600
Mar 12, 202624.1025.9622.8023.4023.40-4.57%4,759,800
Mar 11, 202625.2826.4824.2024.5224.52-3.01%3,669,600
Mar 10, 202624.8026.2224.7825.2825.283.27%3,214,800
Mar 9, 202624.7024.7422.2824.4824.48-4.75%6,243,800
Mar 6, 202627.6427.6425.7025.7025.70-7.15%3,784,200
Mar 5, 202627.9828.3027.2027.6827.680.51%1,698,800
Mar 4, 202627.7028.5626.1027.5427.54-2.27%3,617,000
Mar 3, 202630.0830.8227.9228.1828.18-5.05%8,492,564
Mar 2, 202628.8829.6828.0029.6829.682.77%3,343,200
Feb 27, 202628.9229.5828.3228.8828.88-0.41%2,296,708
Feb 26, 202630.0030.4428.8029.0029.00-3.14%1,807,400
Feb 25, 202627.3029.9827.0229.9429.949.43%5,965,834
Feb 24, 202628.1028.1226.3627.3627.36-0.29%3,963,250
Feb 23, 202627.2628.2027.1027.4427.440.66%2,467,800
Feb 20, 202628.6028.6026.8627.2627.26-4.69%1,766,200
Feb 16, 202627.4628.6627.0028.6028.604.61%2,096,800
Feb 13, 202629.1829.7626.9027.3427.34-8.38%7,300,200
Feb 12, 202629.2030.7028.2229.8429.845.00%13,110,800
Feb 11, 202627.0028.5026.8228.4228.427.49%6,430,430
Feb 10, 202626.1227.1426.0026.4426.441.23%1,671,400
Feb 9, 202626.0026.5025.1026.1226.126.27%2,521,401
Feb 6, 202625.0025.2223.5024.5824.58-3.91%3,019,200
Feb 5, 202627.0027.0025.1025.5825.58-6.57%2,355,100
Feb 4, 202626.0027.8225.8827.3827.386.70%3,897,816
Feb 3, 202624.2626.0023.8025.6625.666.12%4,994,600
Feb 2, 202623.8825.3023.0024.1824.18-4.05%9,292,000
Jan 30, 202627.5027.5025.0025.2025.20-10.32%8,736,625
Jan 29, 202628.7830.3827.7628.1028.10-2.43%12,927,900
Jan 28, 202628.2029.3828.0028.8028.802.49%9,074,640
Jan 27, 202628.0028.3627.1828.1028.100.36%5,053,800
Jan 26, 202627.3028.4227.0828.0028.004.63%7,179,000
Jan 23, 202623.8026.9623.2026.7626.7612.44%11,307,190
Jan 22, 202624.4224.9623.2423.8023.80-2.30%4,367,800
Jan 21, 202623.5024.5623.5024.3624.361.08%3,498,800
Jan 20, 202623.5025.1023.2424.1024.100.25%3,935,400
Jan 19, 202623.3024.3622.7024.0424.042.30%3,193,800
Jan 16, 202625.2625.5022.9423.5023.50-6.97%5,124,600
Jan 15, 202625.0026.2024.5025.2625.268.97%15,504,300
Jan 14, 202624.5424.5422.2423.1823.18-5.62%10,528,610
Jan 13, 202625.0025.4024.2024.5624.56-1.76%3,830,400
Jan 12, 202625.2626.2424.0225.0025.00-0.16%4,889,000
Jan 9, 202623.8025.3823.1425.0425.042.54%4,474,217
Jan 8, 202624.9824.9823.9824.4224.42-2.94%4,412,800
Jan 7, 202626.0026.1824.5225.1625.164.92%13,266,680
Jan 6, 202624.0424.5623.2223.9823.982.92%3,147,400
Jan 5, 202624.8224.9223.0823.3023.30-6.12%5,031,400
Jan 2, 202622.8224.8222.5224.8224.828.67%3,317,320
Dec 31, 202523.5023.9822.6822.8422.840.35%3,793,000
Dec 30, 202521.2623.9020.9622.7622.764.60%7,843,600
Dec 29, 202522.6023.8021.7421.7621.76-2.86%11,579,700
Dec 24, 202520.5022.6020.5022.4022.4011.44%5,181,046
Dec 23, 202520.5020.7419.6320.1020.101.52%4,596,300
Dec 22, 202518.9520.0818.9519.8019.804.82%6,312,000
Dec 19, 202517.8319.1717.5618.8918.898.56%7,342,492
Dec 18, 202516.8018.2516.6017.4017.405.58%7,295,400
Dec 17, 202516.1216.4815.8216.4816.482.62%2,271,200
Dec 16, 202516.8117.2715.7616.0616.06-3.83%3,175,000
Dec 15, 202516.8517.0816.4716.7016.70-0.89%1,392,800
Dec 12, 202516.8217.4016.7416.8516.851.32%2,728,300
Dec 11, 202518.0918.6216.5316.6316.63-7.30%4,844,538
Dec 10, 202517.4018.1217.1617.9417.943.10%3,448,400
Dec 9, 202518.7318.8017.3917.4017.40-7.10%3,458,900
Dec 8, 202519.1019.1017.9018.7318.73-1.94%3,278,645
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