LX Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 300 |
| 2024-08-06 | 4.640 | 4.640 | 4.550 | 4.550 | 4.550 | 900 |
| 2024-08-05 | 4.730 | 4.730 | 4.640 | 4.640 | 4.640 | 900 |
| 2024-08-02 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 300 |
| 2024-08-01 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2024-07-31 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2024-07-30 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2024-07-29 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2024-07-26 | 4.780 | 4.780 | 4.730 | 4.730 | 4.730 | 3,600 |
| 2024-07-25 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-07-24 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 3,000 |
| 2024-07-23 | 4.750 | 4.770 | 4.750 | 4.770 | 4.770 | 3,300 |
| 2024-07-22 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-07-19 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-07-18 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 300 |
| 2024-07-17 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-07-16 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-07-15 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 300 |
| 2024-07-12 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-07-11 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 5,100 |
| 2024-07-10 | 4.800 | 4.800 | 4.650 | 4.750 | 4.750 | 3,300 |
| 2024-07-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-07-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 600 |
| 2024-07-05 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2024-07-04 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2024-07-03 | 4.920 | 4.920 | 4.840 | 4.840 | 4.840 | 900 |
| 2024-07-02 | 4.930 | 4.930 | 4.920 | 4.920 | 4.920 | 1,800 |
| 2024-06-28 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 1,970,300 |
| 2024-06-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-06-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 300 |
| 2024-06-25 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-06-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 300 |
| 2024-06-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 300 |
| 2024-06-20 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 300 |
| 2024-06-19 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 7,800 |
| 2024-06-18 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 3,600 |
| 2024-06-17 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 300 |
| 2024-06-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 300 |
| 2024-06-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-06-12 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 0 |
| 2024-06-11 | 4.860 | 4.870 | 4.760 | 4.870 | 4.870 | 11,700 |
| 2024-06-07 | 4.800 | 4.800 | 4.600 | 4.760 | 4.760 | 4,500 |
| 2024-06-06 | 4.800 | 4.800 | 4.650 | 4.800 | 4.800 | 3,300 |
| 2024-06-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 4,800 |
| 2024-06-04 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2024-06-03 | 4.850 | 4.890 | 4.800 | 4.890 | 4.890 | 1,200 |
| 2024-05-31 | 4.900 | 4.900 | 4.800 | 4.850 | 4.850 | 1,200 |
| 2024-05-30 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 300 |
| 2024-05-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 300 |
| 2024-05-28 | 4.970 | 4.970 | 4.900 | 4.900 | 4.900 | 7,200 |
| 2024-05-27 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 300 |
| 2024-05-24 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 300 |
| 2024-05-23 | 4.810 | 4.990 | 4.760 | 4.980 | 4.980 | 12,000 |
| 2024-05-22 | 4.990 | 4.990 | 4.810 | 4.810 | 4.810 | 12,600 |
| 2024-05-21 | 4.860 | 4.950 | 4.810 | 4.810 | 4.810 | 48,600 |
| 2024-05-20 | 4.900 | 4.900 | 4.850 | 4.860 | 4.860 | 1,200 |
| 2024-05-17 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-05-16 | 4.950 | 4.950 | 4.850 | 4.940 | 4.940 | 11,400 |
| 2024-05-14 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-05-13 | 4.990 | 4.990 | 4.950 | 4.990 | 4.990 | 12,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.