Skip to main content
Lingbao Gold Group Company Ltd. (HKG:3330)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
28.48
+0.74 (2.67%)
Mar 10, 2026, 9:45 AM HKT

HKG:3330 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.6028.5822.7827.7427.7415.01%80,141,320
Mar 6, 202623.7024.8022.9824.1224.121.77%8,993,324
Mar 5, 202624.4824.7422.9023.7023.70-1.33%7,739,800
Mar 4, 202624.1025.0023.7024.0224.02-4.68%9,214,191
Mar 3, 202627.4627.4625.2025.2025.20-7.76%7,655,368
Mar 2, 202627.4028.0625.9027.3227.321.56%10,736,300
Feb 27, 202628.0028.0026.9026.9026.90-2.04%4,982,040
Feb 26, 202628.0228.8827.3227.4627.46-1.79%6,487,300
Feb 25, 202626.1828.3026.1827.9627.967.21%10,888,100
Feb 24, 202625.6626.1825.4026.0826.082.03%7,143,255
Feb 23, 202625.0026.0824.9625.5625.566.23%12,410,010
Feb 20, 202624.9625.4624.0424.0624.06-3.37%9,328,500
Feb 16, 202624.4825.7024.4824.9024.904.80%4,818,000
Feb 13, 202624.0024.1823.3623.7623.76-3.96%7,189,352
Feb 12, 202625.5025.5024.5024.7424.74-2.21%5,111,126
Feb 11, 202623.5625.4623.4825.3025.307.75%15,159,250
Feb 10, 202622.4823.5022.2023.4823.484.45%8,709,346
Feb 9, 202622.2222.6621.4822.4822.484.95%6,063,054
Feb 6, 202620.7821.8220.3621.4221.42-2.19%5,480,541
Feb 5, 202622.6222.6221.3421.9021.90-4.37%6,739,000
Feb 4, 202623.2023.4022.2422.9022.902.05%8,459,000
Feb 3, 202622.0822.6221.5022.4422.445.85%11,726,200
Feb 2, 202620.0022.1019.7021.2021.20-8.70%27,782,270
Jan 30, 202624.4024.6022.8623.2223.22-8.15%20,062,170
Jan 29, 202626.6826.9024.6025.2825.28-2.62%16,605,880
Jan 28, 202625.5826.3625.3425.9625.963.51%11,878,750
Jan 27, 202624.8025.5624.4025.0825.08-0.87%10,379,000
Jan 26, 202625.3225.8625.0225.3025.304.12%18,350,700
Jan 23, 202624.6024.9624.0024.3024.301.67%7,666,180
Jan 22, 202624.0024.0623.2623.9023.90-3.16%6,973,366
Jan 21, 202623.4425.2023.4424.6824.688.34%25,410,990
Jan 20, 202622.3622.7821.2222.7822.781.88%7,957,298
Jan 19, 202622.8022.8822.2022.3622.36-0.18%8,265,000
Jan 16, 202622.6022.8621.9222.4022.40-0.88%8,239,389
Jan 15, 202622.2622.7021.7822.6022.601.53%11,833,160
Jan 14, 202621.2422.2821.1822.2622.265.00%13,113,950
Jan 13, 202620.5021.9620.3621.2021.203.62%15,598,650
Jan 12, 202620.1020.9020.0220.4620.464.92%11,464,330
Jan 9, 202618.9319.5018.4219.5019.503.07%8,827,684
Jan 8, 202619.0019.3618.5018.9218.92-0.42%6,246,750
Jan 7, 202619.0219.2818.4219.0019.000.53%5,537,800
Jan 6, 202619.3019.7218.8518.9018.90-1.05%7,648,000
Jan 5, 202619.0319.3318.8319.1019.101.17%4,916,369
Jan 2, 202617.8718.9017.3818.8818.885.42%5,149,788
Dec 31, 202518.0018.1017.6217.9117.91-0.50%3,610,000
Dec 30, 202517.9518.4017.4618.0018.00-0.88%5,695,452
Dec 29, 202519.0319.2018.0618.1618.16-4.27%6,402,704
Dec 24, 202519.0119.6618.6018.9718.97-0.16%4,204,145
Dec 23, 202519.3819.6818.8019.0019.000.53%8,162,456
Dec 22, 202518.1619.1817.9218.9018.906.60%9,236,299
Dec 19, 202517.6117.8017.2917.7317.73-0.78%3,378,101
Dec 18, 202517.9217.9217.5817.8717.87-0.33%2,859,459
Dec 17, 202517.5018.1217.4717.9317.932.05%3,405,008
Dec 16, 202518.0118.2816.9117.5717.57-3.94%7,161,400
Dec 15, 202517.7718.4317.6018.2918.292.93%5,024,000
Dec 12, 202518.5618.6017.6417.7717.77-1.17%6,425,566
Dec 11, 202518.6019.0117.5017.9817.98-2.60%9,570,200
Dec 10, 202516.9518.8616.8418.4618.469.36%21,648,920
Dec 9, 202516.7817.1616.4116.8816.88-0.24%5,570,306
Dec 8, 202517.2017.2216.6616.9216.92-1.63%4,068,612
Dec 5, 202516.6617.3916.6617.2017.202.63%5,059,000
Dec 4, 202516.6117.3016.5216.7616.760.12%5,481,000
Dec 3, 202516.8017.0016.5016.7416.740.42%4,684,030
Dec 2, 202517.1117.1116.5016.6716.67-2.34%5,085,000
Dec 1, 202516.6617.6516.6617.0717.074.21%8,788,543
Nov 28, 202515.8116.4515.8116.3816.384.60%9,922,030
Nov 27, 202515.8015.8815.2515.6615.661.95%4,999,000
Nov 26, 202515.3515.5815.2015.3615.360.52%4,507,000
Nov 25, 202515.7816.0415.0715.2815.28-0.59%11,558,170
Nov 24, 202515.2415.5414.9015.3715.373.36%6,110,684
Nov 21, 202515.5515.5514.7414.8714.87-5.47%7,158,059
Nov 20, 202516.3616.4015.5015.7315.73-2.60%3,345,000
Nov 19, 202515.4416.2715.3516.1516.155.62%5,807,400
Nov 18, 202516.7816.7815.1215.2915.29-8.88%9,327,040
Nov 17, 202517.0617.0716.6016.7816.78-2.33%3,511,000
Nov 14, 202517.5217.7917.0617.1817.18-3.54%4,300,000
Nov 13, 202517.5018.0017.4417.8117.814.64%4,778,170
Nov 12, 202517.5017.5216.6817.0217.02-2.46%3,867,318
Nov 11, 202517.9018.1017.2717.4517.450.17%6,180,000
Nov 10, 202516.6117.6616.6117.4217.425.90%7,122,090
Nov 7, 202516.4516.5816.0716.4516.45-0.06%3,259,684
Nov 6, 202515.5016.6115.5016.4616.466.19%5,930,113
Nov 5, 202515.2515.7515.1215.5015.50-0.39%8,574,684
Nov 4, 202516.5716.5715.2415.5615.56-6.32%10,283,200
Nov 3, 202516.3316.8015.8116.6116.611.65%7,925,548
Oct 31, 202516.6716.7816.1016.3416.34-0.55%6,368,681
Oct 30, 202515.8516.9715.7216.4316.434.19%14,314,640
Oct 28, 202516.4616.6815.7015.7715.77-5.74%9,035,334
Oct 27, 202516.5016.9416.4116.7316.731.46%4,279,300
Oct 24, 202517.1017.4316.3416.4916.49-2.08%8,217,567
Oct 23, 202517.0017.1216.2816.8416.84-2.38%9,275,100
Oct 22, 202517.1017.5316.4017.2517.25-4.75%13,978,000
Oct 21, 202519.3219.4717.9518.1118.11-3.72%7,803,868
Oct 20, 202519.0219.3318.4018.8118.81-3.44%8,561,164
Oct 17, 202520.7021.2618.9419.4819.48-2.99%17,902,130
Oct 16, 202520.7221.0019.8120.0820.08-2.05%5,844,044
Oct 15, 202519.7720.5619.2820.5020.504.75%10,259,260
Oct 14, 202520.5021.4819.3619.5719.57-1.95%21,310,660
Oct 13, 202519.1020.0018.3819.9619.966.06%10,724,710
Oct 10, 202519.8119.8118.7018.8218.82-5.90%16,123,970