Lingbao Gold Group Company Ltd. (HKG:3330)
Hong Kong
· Delayed Price · Currency is HKD 17.20
+0.44 (2.63%)
At close: Dec 5, 2025
HKG:3330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.66 | 17.39 | 16.66 | 17.20 | 17.20 | 2.63% | 5,059,000 |
| Dec 4, 2025 | 16.61 | 17.30 | 16.52 | 16.76 | 16.76 | 0.12% | 5,481,000 |
| Dec 3, 2025 | 16.80 | 17.00 | 16.50 | 16.74 | 16.74 | 0.42% | 4,684,030 |
| Dec 2, 2025 | 17.11 | 17.11 | 16.50 | 16.67 | 16.67 | -2.34% | 5,085,000 |
| Dec 1, 2025 | 16.66 | 17.65 | 16.66 | 17.07 | 17.07 | 4.21% | 8,788,543 |
| Nov 28, 2025 | 15.81 | 16.45 | 15.81 | 16.38 | 16.38 | 4.60% | 9,922,030 |
| Nov 27, 2025 | 15.80 | 15.88 | 15.25 | 15.66 | 15.66 | 1.95% | 4,999,000 |
| Nov 26, 2025 | 15.35 | 15.58 | 15.20 | 15.36 | 15.36 | 0.52% | 4,507,000 |
| Nov 25, 2025 | 15.78 | 16.04 | 15.07 | 15.28 | 15.28 | -0.59% | 11,558,170 |
| Nov 24, 2025 | 15.24 | 15.54 | 14.90 | 15.37 | 15.37 | 3.36% | 6,110,684 |
| Nov 21, 2025 | 15.55 | 15.55 | 14.74 | 14.87 | 14.87 | -5.47% | 7,158,059 |
| Nov 20, 2025 | 16.36 | 16.40 | 15.50 | 15.73 | 15.73 | -2.60% | 3,345,000 |
| Nov 19, 2025 | 15.44 | 16.27 | 15.35 | 16.15 | 16.15 | 5.62% | 5,807,400 |
| Nov 18, 2025 | 16.78 | 16.78 | 15.12 | 15.29 | 15.29 | -8.88% | 9,327,040 |
| Nov 17, 2025 | 17.06 | 17.07 | 16.60 | 16.78 | 16.78 | -2.33% | 3,511,000 |
| Nov 14, 2025 | 17.52 | 17.79 | 17.06 | 17.18 | 17.18 | -3.54% | 4,300,000 |
| Nov 13, 2025 | 17.50 | 18.00 | 17.44 | 17.81 | 17.81 | 4.64% | 4,778,170 |
| Nov 12, 2025 | 17.50 | 17.52 | 16.68 | 17.02 | 17.02 | -2.46% | 3,867,318 |
| Nov 11, 2025 | 17.90 | 18.10 | 17.27 | 17.45 | 17.45 | 0.17% | 6,180,000 |
| Nov 10, 2025 | 16.61 | 17.66 | 16.61 | 17.42 | 17.42 | 5.90% | 7,122,090 |
| Nov 7, 2025 | 16.45 | 16.58 | 16.07 | 16.45 | 16.45 | -0.06% | 3,259,684 |
| Nov 6, 2025 | 15.50 | 16.61 | 15.50 | 16.46 | 16.46 | 6.19% | 5,930,113 |
| Nov 5, 2025 | 15.25 | 15.75 | 15.12 | 15.50 | 15.50 | -0.39% | 8,574,684 |
| Nov 4, 2025 | 16.57 | 16.57 | 15.24 | 15.56 | 15.56 | -6.32% | 10,283,200 |
| Nov 3, 2025 | 16.33 | 16.80 | 15.81 | 16.61 | 16.61 | 1.65% | 7,925,548 |
| Oct 31, 2025 | 16.67 | 16.78 | 16.10 | 16.34 | 16.34 | -0.55% | 6,368,681 |
| Oct 30, 2025 | 15.85 | 16.97 | 15.72 | 16.43 | 16.43 | 4.19% | 14,314,640 |
| Oct 28, 2025 | 16.46 | 16.68 | 15.70 | 15.77 | 15.77 | -5.74% | 9,035,334 |
| Oct 27, 2025 | 16.50 | 16.94 | 16.41 | 16.73 | 16.73 | 1.46% | 4,279,300 |
| Oct 24, 2025 | 17.10 | 17.43 | 16.34 | 16.49 | 16.49 | -2.08% | 8,217,567 |
| Oct 23, 2025 | 17.00 | 17.12 | 16.28 | 16.84 | 16.84 | -2.38% | 9,275,100 |
| Oct 22, 2025 | 17.10 | 17.53 | 16.40 | 17.25 | 17.25 | -4.75% | 13,978,000 |
| Oct 21, 2025 | 19.32 | 19.47 | 17.95 | 18.11 | 18.11 | -3.72% | 7,803,868 |
| Oct 20, 2025 | 19.02 | 19.33 | 18.40 | 18.81 | 18.81 | -3.44% | 8,561,164 |
| Oct 17, 2025 | 20.70 | 21.26 | 18.94 | 19.48 | 19.48 | -2.99% | 17,902,130 |
| Oct 16, 2025 | 20.72 | 21.00 | 19.81 | 20.08 | 20.08 | -2.05% | 5,844,044 |
| Oct 15, 2025 | 19.77 | 20.56 | 19.28 | 20.50 | 20.50 | 4.75% | 10,259,260 |
| Oct 14, 2025 | 20.50 | 21.48 | 19.36 | 19.57 | 19.57 | -1.95% | 21,310,660 |
| Oct 13, 2025 | 19.10 | 20.00 | 18.38 | 19.96 | 19.96 | 6.06% | 10,724,710 |
| Oct 10, 2025 | 19.81 | 19.81 | 18.70 | 18.82 | 18.82 | -5.90% | 16,123,970 |
| Oct 9, 2025 | 20.60 | 20.90 | 19.94 | 20.00 | 20.00 | -2.91% | 10,236,000 |
| Oct 8, 2025 | 20.38 | 21.10 | 19.70 | 20.60 | 20.60 | 3.00% | 11,689,370 |
| Oct 6, 2025 | 20.30 | 20.76 | 19.88 | 20.00 | 20.00 | 1.52% | 6,458,536 |
| Oct 3, 2025 | 20.26 | 20.26 | 19.67 | 19.70 | 19.70 | -3.53% | 7,258,980 |
| Oct 2, 2025 | 18.55 | 20.64 | 18.55 | 20.42 | 20.42 | 10.68% | 10,511,420 |
| Sep 30, 2025 | 18.87 | 19.22 | 18.15 | 18.45 | 18.45 | 0.27% | 10,239,600 |
| Sep 29, 2025 | 17.88 | 18.57 | 17.29 | 18.40 | 18.40 | 5.14% | 11,081,360 |
| Sep 26, 2025 | 17.27 | 17.88 | 17.12 | 17.50 | 17.50 | 1.33% | 6,126,004 |
| Sep 25, 2025 | 17.40 | 17.68 | 17.10 | 17.27 | 17.27 | -1.65% | 3,939,000 |
| Sep 24, 2025 | 17.78 | 17.78 | 17.17 | 17.56 | 17.56 | -0.06% | 5,478,181 |
| Sep 23, 2025 | 17.89 | 18.17 | 17.30 | 17.57 | 17.57 | -0.73% | 8,025,837 |
| Sep 22, 2025 | 17.10 | 17.75 | 16.87 | 17.70 | 17.70 | 7.53% | 8,406,330 |
| 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% | 14,824,150 |
| Sep 15, 2025 | 18.18 | 18.31 | 17.04 | 17.34 | 17.15 | -4.62% | 12,266,550 |
| 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% | 13,795,190 |
| Sep 3, 2025 | 16.15 | 16.99 | 16.04 | 16.55 | 16.36 | 6.09% | 15,495,490 |
| Sep 2, 2025 | 15.37 | 16.02 | 15.29 | 15.60 | 15.42 | 1.63% | 16,069,440 |
| 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% | 20,093,860 |
| 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 | 10.83 | -0.99% | 4,818,400 |
| Aug 21, 2025 | 11.11 | 11.29 | 11.00 | 11.06 | 10.94 | 0.45% | 4,125,000 |
| Aug 20, 2025 | 11.04 | 11.09 | 10.77 | 11.01 | 10.89 | -1.17% | 3,260,000 |
| Aug 19, 2025 | 11.50 | 11.52 | 11.02 | 11.14 | 11.01 | -3.13% | 6,401,400 |
| Aug 18, 2025 | 11.60 | 11.78 | 11.39 | 11.50 | 11.37 | -0.86% | 4,070,000 |
| Aug 15, 2025 | 11.63 | 11.88 | 11.52 | 11.60 | 11.47 | -2.19% | 4,250,601 |
| Aug 14, 2025 | 11.70 | 11.95 | 11.60 | 11.86 | 11.73 | 1.63% | 3,841,900 |
| Aug 13, 2025 | 11.31 | 11.75 | 11.31 | 11.67 | 11.54 | 3.83% | 5,442,050 |
| Aug 12, 2025 | 11.35 | 11.38 | 11.07 | 11.24 | 11.11 | -0.97% | 4,191,247 |
| Aug 11, 2025 | 11.24 | 11.64 | 11.13 | 11.35 | 11.22 | -2.07% | 10,341,900 |
| Aug 8, 2025 | 11.40 | 11.75 | 11.18 | 11.59 | 11.46 | 3.02% | 13,601,500 |
| Aug 7, 2025 | 10.76 | 11.25 | 10.58 | 11.25 | 11.12 | 5.14% | 16,228,000 |
| Aug 6, 2025 | 10.78 | 10.98 | 10.43 | 10.70 | 10.58 | 0.38% | 9,297,301 |
| Aug 5, 2025 | 10.61 | 10.96 | 10.54 | 10.66 | 10.54 | 1.04% | 10,434,000 |
| Aug 4, 2025 | 10.40 | 10.84 | 10.34 | 10.55 | 10.43 | 4.87% | 15,064,000 |
| Aug 1, 2025 | 10.20 | 10.30 | 9.91 | 10.06 | 9.95 | -1.18% | 5,545,200 |
| Jul 31, 2025 | 10.30 | 10.40 | 9.98 | 10.18 | 10.07 | -4.32% | 11,785,640 |
| Jul 30, 2025 | 10.34 | 10.80 | 10.14 | 10.64 | 10.52 | 4.11% | 10,894,000 |
| Jul 29, 2025 | 10.30 | 10.34 | 10.00 | 10.22 | 10.11 | -1.73% | 7,689,000 |
| Jul 28, 2025 | 10.80 | 10.80 | 10.30 | 10.40 | 10.28 | -3.53% | 6,123,400 |
| Jul 25, 2025 | 10.80 | 11.06 | 10.52 | 10.78 | 10.66 | 5.89% | 22,914,640 |
| Jul 24, 2025 | 10.20 | 10.30 | 10.06 | 10.18 | 10.07 | -2.12% | 4,824,000 |
| Jul 23, 2025 | 10.32 | 10.80 | 10.24 | 10.40 | 10.28 | 2.16% | 13,175,800 |
| Jul 22, 2025 | 10.30 | 10.38 | 9.99 | 10.18 | 10.07 | 2.11% | 8,686,000 |
| Jul 21, 2025 | 9.88 | 10.10 | 9.76 | 9.97 | 9.86 | 0.91% | 6,268,000 |
| Jul 18, 2025 | 9.34 | 9.96 | 9.31 | 9.88 | 9.77 | 6.24% | 8,219,000 |
| Jul 17, 2025 | 9.81 | 9.88 | 9.24 | 9.30 | 9.20 | -5.20% | 10,688,000 |
| Jul 16, 2025 | 9.80 | 9.85 | 9.64 | 9.81 | 9.70 | 0.41% | 2,605,000 |