Skip to main content
Lingbao Gold Group Company Ltd. (HKG:3330)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
21.74
+1.40 (6.88%)
Apr 29, 2026, 4:08 PM HKT

HKG:3330 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.1222.2219.6021.7421.746.88%27,305,100
Apr 28, 202621.9621.9620.1020.3420.34-6.95%28,132,887
Apr 27, 202622.7622.7621.7221.8621.86-3.95%10,924,984
Apr 24, 202622.8222.8822.0022.7622.76-0.52%15,019,180
Apr 23, 202624.2024.3622.1022.8822.88-5.69%33,298,520
Apr 22, 202624.9826.1223.9224.2624.26-4.94%25,857,500
Apr 21, 202625.1025.5824.3825.5225.521.67%13,378,680
Apr 20, 202625.8025.8024.6625.1025.10-0.95%14,828,600
Apr 17, 202626.3026.3025.1025.3425.34-4.59%19,738,920
Apr 16, 202626.8827.1626.3026.5626.56-0.08%10,013,010
Apr 15, 202627.2827.8626.5026.5826.58-17,693,200
Apr 14, 202627.9628.0826.0426.5826.58-2.99%57,721,900
Apr 13, 202627.5427.7626.8227.4027.40-1.08%12,911,920
Apr 10, 202629.0029.2027.4827.7027.70-1.35%13,472,350
Apr 9, 202628.9829.4828.0428.0828.08-5.84%11,152,540
Apr 8, 202629.2430.6028.9029.8229.829.31%27,258,150
Apr 2, 202628.4228.4826.7627.2827.28-4.28%23,356,930
Apr 1, 202627.7429.2627.0628.5028.5010.47%31,936,000
Mar 31, 202627.2028.4025.7225.8025.80-5.15%18,543,819
Mar 30, 202625.0027.6424.8627.2027.207.26%29,152,217
Mar 27, 202623.6225.5223.1425.3625.365.58%25,869,953
Mar 26, 202625.0825.2023.9224.0224.02-4.23%13,017,460
Mar 25, 202625.2425.9824.5025.0825.086.09%23,593,190
Mar 24, 202622.6824.2421.1023.6423.649.95%34,584,740
Mar 23, 202622.7022.9020.1621.5021.50-12.39%53,388,190
Mar 20, 202623.8225.6823.8024.5424.544.34%57,885,070
Mar 19, 202626.2226.3223.1623.5223.52-14.47%40,847,800
Mar 18, 202626.6028.1626.3427.5027.503.62%21,065,300
Mar 17, 202626.5027.9425.8626.5426.541.22%13,892,270
Mar 16, 202626.5026.8024.8026.2226.22-2.89%34,450,624
Mar 13, 202628.2029.1226.7627.0027.00-5.06%29,167,440
Mar 12, 202629.3830.1628.0828.4428.44-3.27%28,443,820
Mar 11, 202630.4831.2029.2829.4029.40-0.74%16,351,600
Mar 10, 202628.2829.9626.9829.6229.626.78%27,282,450
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