Lingbao Gold Group Company Ltd. (3330.HK) HKSE
27.28
-1.22(-4.28%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
27.28
-1.22(-4.28%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 28.42 | 27.28 | 27.28 | 28.48 | 26.76 | 23.02M |
| April 01, 2026 | 27.74 | 28.5 | 28.5 | 29.26 | 27.06 | 31.94M |
| March 31, 2026 | 27.2 | 25.8 | 25.8 | 28.4 | 25.72 | 18.55M |
| March 30, 2026 | 25 | 27.2 | 27.2 | 27.64 | 24.86 | 29.07M |
| March 27, 2026 | 23.62 | 25.36 | 25.36 | 25.52 | 23.14 | 25.87M |
| March 26, 2026 | 25.08 | 24.02 | 24.02 | 25.2 | 23.92 | 13.02M |
| March 25, 2026 | 25.24 | 25.08 | 25.08 | 25.98 | 24.5 | 23.59M |
| March 24, 2026 | 22.68 | 23.64 | 23.64 | 24.24 | 21.1 | 34.45M |
| March 23, 2026 | 22.7 | 21.5 | 21.5 | 22.9 | 20.16 | 53.39M |
| March 20, 2026 | 23.82 | 24.54 | 24.54 | 25.68 | 23.8 | 57.89M |
| March 19, 2026 | 26.22 | 23.52 | 23.52 | 26.32 | 23.16 | 40.85M |
| March 18, 2026 | 26.6 | 27.5 | 27.5 | 28.16 | 26.34 | 21.07M |
| March 17, 2026 | 26.5 | 26.54 | 26.54 | 27.94 | 25.86 | 13.89M |
| March 16, 2026 | 26.5 | 26.22 | 26.22 | 26.8 | 24.8 | 34.45M |
| March 13, 2026 | 28.2 | 27 | 27 | 29.12 | 26.76 | 29.17M |
| March 12, 2026 | 29.38 | 28.44 | 28.44 | 30.16 | 28.08 | 28.45M |
| March 11, 2026 | 30.48 | 29.4 | 29.4 | 31.2 | 29.28 | 16.35M |
| March 10, 2026 | 28.28 | 28.96 | 28.96 | 29.3 | 26.98 | 15.93M |
| March 09, 2026 | 23.6 | 27.74 | 27.74 | 28.58 | 22.78 | 80.15M |
| March 06, 2026 | 23.7 | 24.12 | 24.12 | 24.8 | 22.98 | 9M |
| March 05, 2026 | 24.48 | 23.7 | 23.7 | 24.74 | 22.9 | 7.74M |
| March 04, 2026 | 24.1 | 23.96 | 23.96 | 25 | 23.82 | 6.06M |
| March 03, 2026 | 27.46 | 25.2 | 25.2 | 27.46 | 25.2 | 7.47M |
| March 02, 2026 | 27.4 | 27.32 | 27.32 | 28.06 | 25.9 | 10.74M |
| February 27, 2026 | 28 | 26.9 | 26.9 | 28 | 26.9 | 4.98M |
| February 26, 2026 | 28.02 | 27.46 | 27.46 | 28.88 | 27.32 | 6.49M |
| February 25, 2026 | 26.18 | 27.96 | 27.96 | 28.3 | 26.18 | 10.89M |
| February 24, 2026 | 25.66 | 26.08 | 26.08 | 26.18 | 25.4 | 7.14M |
| February 23, 2026 | 25 | 25.56 | 25.56 | 26.08 | 24.96 | 12.41M |
| February 20, 2026 | 24.96 | 24.06 | 0 | 25.46 | 24.04 | 9.33M |
| February 16, 2026 | 24.48 | 24.9 | 0 | 25.7 | 24.48 | 4.82M |
| February 13, 2026 | 24 | 23.76 | 0 | 24.18 | 23.36 | 7.2M |
| February 12, 2026 | 25.5 | 24.74 | 0 | 25.5 | 24.5 | 5.11M |
| February 11, 2026 | 23.56 | 25.3 | 0 | 25.46 | 23.48 | 15.16M |
| February 10, 2026 | 22.48 | 23.48 | 0 | 23.5 | 22.2 | 8.71M |
| February 09, 2026 | 22.22 | 22.48 | 0 | 22.66 | 21.48 | 6.07M |
| February 06, 2026 | 20.78 | 21.42 | 0 | 21.82 | 20.36 | 5.5M |
| February 05, 2026 | 22.62 | 21.9 | 0 | 22.62 | 21.34 | 6.74M |
| February 04, 2026 | 23.2 | 22.9 | 0 | 23.4 | 22.24 | 8.46M |
| February 03, 2026 | 22.08 | 22.44 | 0 | 22.62 | 21.5 | 11.73M |
| February 02, 2026 | 20 | 21.2 | 0 | 22.1 | 19.7 | 27.78M |
| January 30, 2026 | 24.4 | 23.22 | 0 | 24.6 | 22.86 | 20.06M |
| January 29, 2026 | 26.68 | 25.28 | 0 | 26.9 | 24.6 | 16.61M |
| January 28, 2026 | 25.58 | 25.96 | 0 | 26.36 | 25.34 | 11.88M |
| January 27, 2026 | 24.8 | 25.08 | 0 | 25.56 | 24.4 | 10.38M |
| January 26, 2026 | 25.32 | 25.3 | 0 | 25.86 | 25.02 | 18.35M |
| January 23, 2026 | 24.6 | 24.3 | 0 | 24.96 | 24 | 7.67M |
| January 22, 2026 | 24 | 23.9 | 0 | 24.06 | 23.26 | 6.97M |
| January 21, 2026 | 23.44 | 24.68 | 0 | 25.2 | 23.44 | 25.41M |
| January 20, 2026 | 22.36 | 22.78 | 0 | 22.78 | 21.22 | 7.96M |
| January 19, 2026 | 22.8 | 22.36 | 0 | 22.88 | 22.2 | 8.27M |
| January 16, 2026 | 22.6 | 22.4 | 0 | 22.86 | 21.92 | 8.24M |
| January 15, 2026 | 22.26 | 22.6 | 0 | 22.7 | 21.78 | 11.83M |
| January 14, 2026 | 21.24 | 22.26 | 0 | 22.28 | 21.18 | 13.11M |
| January 13, 2026 | 20.5 | 21.2 | 0 | 21.96 | 20.36 | 15.6M |
| January 12, 2026 | 20.1 | 20.46 | 0 | 20.9 | 20.02 | 11.47M |
| January 09, 2026 | 18.93 | 19.5 | 0 | 19.5 | 18.42 | 8.83M |
| January 08, 2026 | 19 | 18.92 | 0 | 19.36 | 18.5 | 6.25M |
| January 07, 2026 | 19.02 | 19 | 0 | 19.28 | 18.42 | 5.54M |
| January 06, 2026 | 19.3 | 18.9 | 0 | 19.72 | 18.85 | 7.65M |