LX Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 8.040 | 8.200 | 7.850 | 7.900 | 7.900 | 66,000 |
| 2023-11-13 | 7.950 | 8.000 | 7.800 | 8.000 | 8.000 | 17,700 |
| 2023-11-10 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 900 |
| 2023-11-09 | 7.950 | 8.000 | 7.750 | 8.000 | 8.000 | 17,700 |
| 2023-11-08 | 7.950 | 8.000 | 7.950 | 8.000 | 8.000 | 3,300 |
| 2023-11-07 | 7.950 | 8.000 | 6.500 | 8.000 | 8.000 | 5,100 |
| 2023-11-06 | 7.650 | 7.990 | 7.600 | 7.990 | 7.990 | 16,200 |
| 2023-11-03 | 7.950 | 7.950 | 6.000 | 7.140 | 7.140 | 3,600 |
| 2023-11-02 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 300 |
| 2023-11-01 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 300 |
| 2023-10-31 | 7.700 | 7.990 | 7.700 | 7.990 | 7.990 | 10,200 |
| 2023-10-30 | 7.730 | 7.730 | 7.700 | 7.700 | 7.700 | 900 |
| 2023-10-27 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 600 |
| 2023-10-26 | 7.800 | 7.800 | 7.750 | 7.750 | 7.750 | 900 |
| 2023-10-25 | 7.800 | 7.990 | 7.800 | 7.800 | 7.800 | 1,800 |
| 2023-10-24 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2023-10-20 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 300 |
| 2023-10-19 | 7.950 | 7.950 | 7.700 | 7.800 | 7.800 | 12,000 |
| 2023-10-18 | 7.950 | 7.980 | 7.900 | 7.970 | 7.970 | 16,500 |
| 2023-10-17 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2023-10-16 | 8.100 | 8.100 | 7.980 | 7.980 | 7.980 | 600 |
| 2023-10-13 | 7.990 | 8.200 | 7.550 | 7.950 | 7.950 | 57,300 |
| 2023-10-12 | 7.860 | 7.990 | 7.800 | 7.990 | 7.990 | 6,300 |
| 2023-10-11 | 7.900 | 7.900 | 7.860 | 7.860 | 7.860 | 900 |
| 2023-10-10 | 8.000 | 8.000 | 7.700 | 7.900 | 7.900 | 5,700 |
| 2023-10-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 300 |
| 2023-10-06 | 8.180 | 8.200 | 7.700 | 7.950 | 7.950 | 57,300 |
| 2023-10-05 | 7.750 | 8.000 | 7.540 | 8.000 | 8.000 | 12,300 |
| 2023-10-04 | 7.900 | 7.900 | 7.700 | 7.750 | 7.750 | 6,600 |
| 2023-10-03 | 7.960 | 8.000 | 7.780 | 7.900 | 7.900 | 26,400 |
| 2023-09-29 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 3,300 |
| 2023-09-28 | 8.200 | 8.200 | 7.970 | 8.200 | 8.200 | 8,100 |
| 2023-09-27 | 8.400 | 8.500 | 8.120 | 8.250 | 8.250 | 43,200 |
| 2023-09-26 | 8.400 | 8.400 | 8.300 | 8.400 | 8.400 | 8,700 |
| 2023-09-25 | 8.300 | 8.500 | 8.200 | 8.430 | 8.430 | 83,400 |
| 2023-09-22 | 8.500 | 8.500 | 8.210 | 8.500 | 8.500 | 23,700 |
| 2023-09-21 | 8.500 | 8.560 | 8.300 | 8.560 | 8.560 | 46,200 |
| 2023-09-20 | 8.400 | 8.500 | 8.200 | 8.500 | 8.500 | 39,600 |
| 2023-09-19 | 8.500 | 8.500 | 8.200 | 8.400 | 8.400 | 43,200 |
| 2023-09-18 | 8.650 | 8.650 | 8.110 | 8.580 | 8.580 | 12,600 |
| 2023-09-15 | 8.550 | 8.650 | 8.030 | 8.650 | 8.650 | 6,654,800 |
| 2023-09-14 | 8.600 | 8.700 | 8.200 | 8.590 | 8.590 | 6,712,800 |
| 2023-09-13 | 8.930 | 8.990 | 8.000 | 8.300 | 8.300 | 314,700 |
| 2023-09-12 | 8.800 | 8.990 | 8.350 | 8.910 | 8.910 | 322,200 |
| 2023-09-11 | 9.050 | 9.400 | 8.310 | 8.830 | 8.830 | 1,315,800 |
| 2023-09-07 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 0 |
| 2023-09-06 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 0 |
| 2023-09-05 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 0 |
| 2023-09-04 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 0 |
| 2023-09-01 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 0 |
| 2023-08-31 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 0 |
| 2023-08-30 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 0 |
| 2023-08-29 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 0 |
| 2023-08-28 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 0 |
| 2023-08-25 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 0 |
| 2023-08-24 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 0 |
| 2023-08-23 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 0 |
| 2023-08-22 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 0 |
| 2023-08-21 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 0 |
| 2023-08-18 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 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.