LX Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2024-05-09 | 4.990 | 4.990 | 4.850 | 4.990 | 4.990 | 10,800 |
| 2024-05-08 | 4.940 | 4.950 | 4.750 | 4.950 | 4.950 | 12,900 |
| 2024-05-07 | 4.800 | 4.940 | 4.750 | 4.940 | 4.940 | 11,100 |
| 2024-05-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 300 |
| 2024-05-03 | 4.900 | 4.940 | 4.800 | 4.800 | 4.800 | 10,500 |
| 2024-05-02 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 300 |
| 2024-04-30 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 300 |
| 2024-04-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 300 |
| 2024-04-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 600 |
| 2024-04-25 | 5.190 | 5.200 | 5.000 | 5.200 | 5.200 | 3,000 |
| 2024-04-24 | 5.200 | 5.200 | 5.100 | 5.190 | 5.190 | 3,600 |
| 2024-04-23 | 5.200 | 5.280 | 5.150 | 5.200 | 5.200 | 1,500 |
| 2024-04-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 300 |
| 2024-04-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 600 |
| 2024-04-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 300 |
| 2024-04-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 300 |
| 2024-04-16 | 5.500 | 5.500 | 5.250 | 5.250 | 5.250 | 1,500 |
| 2024-04-15 | 5.360 | 5.500 | 5.350 | 5.500 | 5.500 | 900 |
| 2024-04-12 | 5.370 | 5.400 | 5.350 | 5.360 | 5.360 | 1,500 |
| 2024-04-11 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 1,800 |
| 2024-04-10 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 900 |
| 2024-04-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 300 |
| 2024-04-08 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 600 |
| 2024-04-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2024-04-03 | 5.510 | 5.550 | 5.450 | 5.450 | 5.450 | 3,000 |
| 2024-04-02 | 5.900 | 5.900 | 5.860 | 5.860 | 5.860 | 600 |
| 2024-03-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 300 |
| 2024-03-27 | 5.900 | 5.900 | 5.850 | 5.900 | 5.900 | 900 |
| 2024-03-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-03-25 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 300 |
| 2024-03-22 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 0 |
| 2024-03-21 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 0 |
| 2024-03-20 | 5.900 | 5.900 | 5.570 | 5.810 | 5.810 | 15,300 |
| 2024-03-19 | 5.900 | 5.900 | 5.000 | 5.900 | 5.900 | 58,800 |
| 2024-03-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-03-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 300 |
| 2024-03-14 | 5.900 | 5.900 | 5.500 | 5.900 | 5.900 | 111,900 |
| 2024-03-13 | 6.060 | 6.060 | 5.540 | 5.900 | 5.900 | 101,100 |
| 2024-03-12 | 6.080 | 6.080 | 6.040 | 6.040 | 6.040 | 600 |
| 2024-03-11 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 300 |
| 2024-03-08 | 6.020 | 6.020 | 5.980 | 6.020 | 6.020 | 1,200 |
| 2024-03-07 | 6.020 | 6.020 | 5.820 | 6.020 | 6.020 | 7,200 |
| 2024-03-06 | 6.360 | 6.360 | 5.900 | 6.020 | 6.020 | 6,900 |
| 2024-03-05 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 300 |
| 2024-03-04 | 6.400 | 6.400 | 6.360 | 6.360 | 6.360 | 1,500 |
| 2024-03-01 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 300 |
| 2024-02-29 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 600 |
| 2024-02-28 | 6.700 | 6.700 | 6.050 | 6.400 | 6.400 | 24,600 |
| 2024-02-27 | 6.990 | 6.990 | 6.500 | 6.650 | 6.650 | 5,400 |
| 2024-02-26 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 1,200 |
| 2024-02-23 | 7.100 | 7.100 | 6.950 | 6.950 | 6.950 | 1,500 |
| 2024-02-22 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 600 |
| 2024-02-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 900 |
| 2024-02-20 | 7.140 | 7.140 | 7.040 | 7.040 | 7.040 | 900 |
| 2024-02-19 | 7.240 | 7.240 | 7.080 | 7.080 | 7.080 | 1,200 |
| 2024-02-16 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 300 |
| 2024-02-15 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 300 |
| 2024-02-14 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
| 2024-02-09 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
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.