LX Technology Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	13.920	14.400	13.900	14.080	14.080	238,200
2023-02-20	13.000	14.200	13.000	14.000	14.000	428,100
2023-02-17	13.200	13.200	12.200	12.840	12.840	303,900
2023-02-16	13.240	13.260	12.620	12.700	12.700	207,600
2023-02-15	13.500	13.840	13.220	13.220	13.220	141,600
2023-02-14	13.820	13.840	13.320	13.680	13.680	82,800
2023-02-13	13.720	13.780	13.340	13.780	13.780	27,900
2023-02-10	13.600	13.900	13.000	13.860	13.860	215,400
2023-02-09	13.020	14.100	12.900	13.460	13.460	169,200
2023-02-08	12.940	13.340	12.820	13.000	13.000	57,000
2023-02-07	13.260	13.260	12.760	13.000	13.000	50,400
2023-02-06	13.100	13.280	12.900	13.100	13.100	47,400
2023-02-03	13.440	13.440	12.860	13.100	13.100	1,830,100
2023-02-02	12.980	13.640	12.640	13.340	13.340	265,800
2023-02-01	14.200	14.800	12.980	12.980	12.980	429,300
2023-01-31	13.000	14.340	12.800	14.220	14.220	1,061,400
2023-01-30	12.400	13.800	12.400	13.000	13.000	366,600
2023-01-27	12.020	12.420	11.500	12.400	12.400	443,100
2023-01-26	11.660	12.100	10.980	11.960	11.960	289,500
2023-01-20	11.880	12.380	11.020	11.540	11.540	176,700
2023-01-19	11.640	12.220	11.640	11.880	11.880	91,800
2023-01-18	11.740	12.500	11.740	11.800	11.800	135,900
2023-01-17	12.800	12.800	11.860	11.900	11.900	85,200
2023-01-16	12.100	12.820	12.020	12.600	12.600	120,600
2023-01-13	12.620	13.060	12.160	12.200	12.200	251,700
2023-01-12	12.040	13.160	12.040	12.700	12.700	2,567,800
2023-01-11	12.220	12.320	11.760	12.100	12.100	98,400
2023-01-10	12.000	12.600	12.000	12.320	12.320	55,500
2023-01-09	12.700	12.740	12.160	12.440	12.440	113,100
2023-01-06	11.140	13.100	11.020	12.800	12.800	588,600
2023-01-05	11.240	11.320	10.520	11.200	11.200	255,300
2023-01-04	11.320	11.440	11.000	11.200	11.200	87,900
2023-01-03	11.120	11.480	11.020	11.460	11.460	158,400
2022-12-30	10.920	11.300	10.600	11.120	11.120	187,200
2022-12-29	10.580	10.920	10.200	10.920	10.920	2,705,900
2022-12-28	11.000	11.040	10.700	10.860	10.860	108,600
2022-12-23	10.900	11.000	10.720	10.900	10.900	108,900
2022-12-22	11.320	11.500	10.860	10.880	10.880	2,247,700
2022-12-21	10.120	11.740	10.120	11.200	11.200	762,000
2022-12-20	9.380	10.080	9.300	10.080	10.080	441,300
2022-12-19	8.920	9.550	8.920	9.380	9.380	266,700
2022-12-16	8.620	9.160	8.620	8.930	8.930	305,196
2022-12-15	9.400	9.400	8.800	8.800	8.800	297,900
2022-12-14	9.400	9.700	9.200	9.400	9.400	240,000
2022-12-13	8.530	9.400	8.530	9.400	9.400	457,800
2022-12-12	8.410	8.800	8.410	8.530	8.530	338,100
2022-12-09	8.740	8.940	8.600	8.600	8.600	592,800
2022-12-08	8.630	9.200	8.600	8.810	8.810	431,100
2022-12-07	8.500	9.180	8.300	8.770	8.770	1,503,000
2022-12-06	8.900	8.900	8.550	8.550	8.550	273,000
2022-12-05	9.240	9.900	8.000	9.000	9.000	1,116,600
2022-12-02	9.140	9.720	9.040	9.420	9.420	942,300
2022-12-01	8.140	9.260	8.140	8.990	8.990	1,154,700
2022-11-30	8.290	8.560	8.130	8.160	8.160	727,200
2022-11-29	8.100	8.600	7.780	8.290	8.290	1,372,500
2022-11-28	7.450	8.700	7.260	8.100	8.100	1,789,204
2022-11-25	7.580	7.770	7.320	7.600	7.600	1,572,300
2022-11-24	7.900	7.950	6.960	7.800	7.800	9,315,300

← NewerPage 16 of 16 · 958 trading days

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.