LX Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
| 2024-02-08 | 7.300 | 7.300 | 7.240 | 7.240 | 7.240 | 600 |
| 2024-02-07 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 300 |
| 2024-02-06 | 7.340 | 7.340 | 7.240 | 7.300 | 7.300 | 1,200 |
| 2024-02-05 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 0 |
| 2024-02-02 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 0 |
| 2024-02-01 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 600 |
| 2024-01-31 | 7.400 | 7.700 | 7.000 | 7.400 | 7.400 | 45,000 |
| 2024-01-30 | 7.250 | 7.400 | 7.200 | 7.400 | 7.400 | 1,200 |
| 2024-01-29 | 7.200 | 7.250 | 7.100 | 7.250 | 7.250 | 900 |
| 2024-01-26 | 7.000 | 7.200 | 6.950 | 7.200 | 7.200 | 1,500 |
| 2024-01-25 | 6.940 | 7.000 | 6.900 | 7.000 | 7.000 | 3,900 |
| 2024-01-24 | 7.040 | 7.040 | 6.840 | 6.940 | 6.940 | 10,800 |
| 2024-01-23 | 7.110 | 7.110 | 6.710 | 7.040 | 7.040 | 14,700 |
| 2024-01-22 | 7.180 | 7.180 | 6.970 | 7.040 | 7.040 | 5,400 |
| 2024-01-19 | 7.180 | 7.180 | 7.100 | 7.180 | 7.180 | 1,500 |
| 2024-01-18 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 600 |
| 2024-01-17 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,200 |
| 2024-01-16 | 7.250 | 7.250 | 7.150 | 7.150 | 7.150 | 1,200 |
| 2024-01-15 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 3,300 |
| 2024-01-12 | 7.450 | 7.600 | 7.250 | 7.250 | 7.250 | 21,600 |
| 2024-01-11 | 7.300 | 7.600 | 7.150 | 7.450 | 7.450 | 23,400 |
| 2024-01-10 | 7.400 | 7.400 | 7.200 | 7.300 | 7.300 | 4,200 |
| 2024-01-09 | 7.400 | 7.400 | 7.250 | 7.400 | 7.400 | 4,800 |
| 2024-01-08 | 7.060 | 7.400 | 7.000 | 7.400 | 7.400 | 2,400 |
| 2024-01-05 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 0 |
| 2024-01-04 | 7.060 | 7.060 | 6.980 | 7.060 | 7.060 | 2,700 |
| 2024-01-03 | 7.300 | 7.300 | 7.060 | 7.060 | 7.060 | 900 |
| 2024-01-02 | 7.400 | 7.400 | 6.000 | 7.300 | 7.300 | 14,400 |
| 2023-12-29 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-12-28 | 7.420 | 7.600 | 7.380 | 7.600 | 7.600 | 2,700 |
| 2023-12-27 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-12-22 | 7.450 | 7.600 | 7.030 | 7.600 | 7.600 | 1,500 |
| 2023-12-21 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-12-20 | 7.450 | 7.600 | 7.450 | 7.600 | 7.600 | 600 |
| 2023-12-19 | 7.450 | 7.600 | 7.000 | 7.600 | 7.600 | 1,200 |
| 2023-12-18 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-12-15 | 7.700 | 7.700 | 7.550 | 7.600 | 7.600 | 2,100 |
| 2023-12-14 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 600 |
| 2023-12-13 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2023-12-12 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 600 |
| 2023-12-11 | 7.850 | 7.850 | 7.700 | 7.700 | 7.700 | 4,200 |
| 2023-12-08 | 7.900 | 7.900 | 7.800 | 7.850 | 7.850 | 1,500 |
| 2023-12-07 | 7.750 | 7.760 | 7.650 | 7.750 | 7.750 | 80,400 |
| 2023-12-06 | 7.890 | 7.890 | 7.800 | 7.800 | 7.800 | 900 |
| 2023-12-05 | 7.850 | 7.890 | 7.800 | 7.890 | 7.890 | 20,100 |
| 2023-12-04 | 7.850 | 7.890 | 7.750 | 7.890 | 7.890 | 7,500 |
| 2023-12-01 | 7.900 | 7.940 | 7.550 | 7.890 | 7.890 | 75,000 |
| 2023-11-30 | 7.850 | 7.950 | 7.700 | 7.940 | 7.940 | 21,900 |
| 2023-11-29 | 7.850 | 7.850 | 7.700 | 7.790 | 7.790 | 4,800 |
| 2023-11-28 | 7.850 | 7.850 | 7.700 | 7.700 | 7.700 | 1,500 |
| 2023-11-27 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2023-11-24 | 7.850 | 8.000 | 7.820 | 8.000 | 8.000 | 13,800 |
| 2023-11-23 | 7.800 | 7.850 | 7.400 | 7.850 | 7.850 | 29,100 |
| 2023-11-22 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 300 |
| 2023-11-21 | 7.800 | 7.800 | 7.550 | 7.800 | 7.800 | 19,800 |
| 2023-11-20 | 7.800 | 7.800 | 7.600 | 7.800 | 7.800 | 18,300 |
| 2023-11-17 | 7.850 | 7.850 | 7.800 | 7.800 | 7.800 | 600 |
| 2023-11-16 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 1,200 |
| 2023-11-15 | 7.900 | 8.000 | 7.850 | 7.900 | 7.900 | 8,100 |
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.