LX Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.000	19.300	18.180	18.500	18.500	550,500
2026-07-23	19.790	19.940	18.300	19.000	19.000	506,700
2026-07-22	20.600	20.860	19.250	19.790	19.790	525,300
2026-07-21	18.790	20.660	18.450	20.660	20.660	700,200
2026-07-20	20.160	21.100	18.790	18.790	18.790	557,400
2026-07-17	21.800	21.800	20.100	20.160	20.160	390,000
2026-07-16	21.440	22.000	21.400	21.880	21.880	523,200
2026-07-15	21.340	21.760	21.160	21.500	21.500	497,700
2026-07-14	21.360	21.600	20.560	21.400	21.400	556,200
2026-07-13	21.000	21.760	20.400	21.400	21.400	568,200
2026-07-10	21.700	21.700	19.980	21.000	21.000	513,000
2026-07-09	22.600	23.500	21.540	21.800	21.800	562,200
2026-07-08	21.400	22.860	21.100	22.640	22.640	642,900
2026-07-07	20.220	21.740	20.220	21.440	21.440	622,800
2026-07-06	21.000	21.500	20.000	20.260	20.260	540,900
2026-07-03	22.000	22.060	20.620	21.080	21.080	506,700
2026-07-02	23.700	23.800	21.940	22.000	22.000	483,900
2026-06-30	24.900	25.040	23.120	23.800	23.800	324,900
2026-06-29	25.900	26.300	24.600	25.000	25.000	523,500
2026-06-26	25.100	26.040	23.240	26.000	26.000	525,600
2026-06-25	24.860	25.600	23.580	25.160	25.160	497,100
2026-06-24	24.660	26.240	24.660	24.900	24.900	595,800
2026-06-23	24.100	24.800	23.080	24.700	24.700	594,900
2026-06-22	23.840	24.740	23.680	24.180	24.180	688,200
2026-06-18	22.100	23.920	22.040	23.840	23.840	664,500
2026-06-17	21.360	22.200	21.100	22.160	22.160	584,400
2026-06-16	20.860	21.760	20.860	21.400	21.400	540,600
2026-06-15	20.300	21.240	20.280	20.900	20.900	591,000
2026-06-12	21.000	21.500	20.160	20.300	20.300	529,500
2026-06-11	21.580	21.780	20.800	21.000	21.000	439,500
2026-06-10	22.700	22.800	21.340	21.580	21.580	466,800
2026-06-09	21.600	23.140	21.300	22.740	22.740	630,300
2026-06-08	22.740	22.740	21.540	21.680	21.680	435,600
2026-06-05	24.300	24.340	22.120	22.800	22.800	449,400
2026-06-04	24.900	25.700	24.300	24.300	24.300	507,000
2026-06-03	25.660	26.060	24.900	25.000	25.000	546,000
2026-06-02	23.960	25.860	23.800	25.640	25.640	810,300
2026-06-01	22.300	23.960	22.300	23.960	23.960	678,600
2026-05-29	22.900	23.020	20.680	22.300	22.300	616,500
2026-05-28	23.720	23.960	22.780	22.960	22.960	427,500
2026-05-27	23.800	24.100	23.680	23.780	23.780	552,000
2026-05-26	23.220	24.100	23.220	23.820	23.820	645,600
2026-05-22	22.720	23.220	22.480	23.180	23.180	602,400
2026-05-21	22.800	23.180	22.500	22.720	22.720	615,600
2026-05-20	21.780	22.880	21.780	22.800	22.800	738,300
2026-05-19	21.220	21.800	21.220	21.780	21.780	642,300
2026-05-18	20.880	21.300	20.880	21.220	21.220	629,400
2026-05-15	20.560	20.960	20.400	20.880	20.880	523,200
2026-05-14	20.340	21.140	20.300	20.640	20.640	612,600
2026-05-13	19.900	20.460	19.580	20.420	20.420	510,600
2026-05-12	18.900	20.080	18.900	20.000	20.000	744,300
2026-05-11	17.540	19.020	17.540	19.000	19.000	656,100
2026-05-08	16.600	17.550	16.580	17.500	17.500	491,400
2026-05-07	16.600	16.670	16.390	16.500	16.500	492,900
2026-05-06	16.100	16.370	16.070	16.350	16.350	420,600
2026-05-05	15.950	16.150	15.950	16.000	16.000	505,500
2026-05-04	15.300	16.000	15.290	16.000	16.000	566,700
2026-04-30	15.230	15.310	15.220	15.300	15.300	386,100
2026-04-29	15.210	15.280	15.180	15.230	15.230	401,700
2026-04-28	15.000	15.230	14.970	15.210	15.210	389,700

← NewerPage 2 of 16 · 957 trading daysOlder →

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.