LX Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.560	14.730	14.560	14.730	14.730	186,000
2026-04-23	14.500	14.630	14.500	14.610	14.610	174,600
2026-04-22	14.200	14.500	14.170	14.500	14.500	179,100
2026-04-21	14.500	14.840	13.950	14.200	14.200	173,100
2026-04-20	13.210	14.300	13.210	14.270	14.270	155,400
2026-04-17	13.120	13.300	13.050	13.200	13.200	39,000
2026-04-16	13.020	13.150	12.900	13.150	13.150	41,700
2026-04-15	12.950	13.170	12.900	13.070	13.070	50,700
2026-04-14	12.910	13.150	12.910	12.980	12.980	45,000
2026-04-13	12.650	13.050	12.650	12.900	12.900	47,400
2026-04-10	12.800	13.200	12.620	12.640	12.640	33,300
2026-04-09	12.400	12.690	12.360	12.500	12.500	41,700
2026-04-08	12.200	12.650	11.850	12.400	12.400	42,600
2026-04-02	11.790	11.910	11.210	11.910	11.910	0
2026-04-01	11.790	11.910	11.210	11.910	11.910	2,700
2026-03-31	11.500	11.500	11.160	11.170	11.170	9,600
2026-03-30	11.820	11.820	11.500	11.500	11.500	5,400
2026-03-27	11.800	11.800	11.800	11.800	11.800	900
2026-03-26	12.120	12.120	11.800	11.800	11.800	1,500
2026-03-25	12.000	12.110	11.760	11.800	11.800	3,900
2026-03-24	12.090	12.090	12.090	12.090	12.090	300
2026-03-23	11.900	11.900	11.700	11.700	11.700	1,800
2026-03-20	12.000	12.000	12.000	12.000	12.000	300
2026-03-19	12.090	12.090	12.000	12.000	12.000	300
2026-03-18	12.000	12.000	11.100	11.500	11.500	9,000
2026-03-17	12.000	12.000	10.700	12.000	12.000	51,900
2026-03-16	11.400	12.600	11.400	12.400	12.400	0
2026-03-13	11.400	12.600	11.400	12.400	12.400	8,700
2026-03-12	11.400	12.600	11.400	12.400	12.400	8,700
2026-03-11	11.190	11.190	11.190	11.190	11.190	2,100
2026-03-10	11.300	11.300	10.700	10.800	10.800	8,400
2026-03-09	11.400	11.400	11.100	11.100	11.100	6,900
2026-03-06	11.400	11.400	11.400	11.400	11.400	300
2026-03-05	11.400	11.400	11.400	11.400	11.400	0
2026-03-04	10.800	11.400	10.800	11.400	11.400	3,000
2026-03-03	10.810	10.810	10.810	10.810	10.810	0
2026-03-02	10.870	10.870	10.810	10.810	10.810	11,700
2026-02-27	10.870	10.870	10.870	10.870	10.870	0
2026-02-26	10.900	10.910	10.870	10.870	10.870	3,000
2026-02-25	10.910	10.910	10.910	10.910	10.910	0
2026-02-24	10.950	10.950	10.900	10.910	10.910	9,900
2026-02-23	11.790	11.790	10.800	10.990	10.990	11,400
2026-02-20	11.000	11.000	11.000	11.000	11.000	0
2026-02-16	10.860	10.860	10.860	10.860	10.860	0
2026-02-13	10.860	10.860	10.860	10.860	10.860	0
2026-02-12	10.860	10.860	10.850	10.860	10.860	600
2026-02-11	10.980	10.980	10.980	10.980	10.980	0
2026-02-10	11.500	11.500	11.000	11.000	11.000	1,500
2026-02-09	12.100	12.100	11.200	11.320	11.320	12,000
2026-02-06	12.300	12.300	12.100	12.100	12.100	2,100
2026-02-05	12.500	12.500	12.500	12.500	12.500	1,800
2026-02-04	13.000	13.000	12.700	12.700	12.700	8,700
2026-02-03	14.000	14.100	13.200	13.200	13.200	8,400
2026-02-02	13.950	13.960	13.400	13.960	13.960	6,900
2026-01-30	13.600	14.010	13.600	14.000	14.000	6,000
2026-01-29	13.310	14.000	13.300	13.900	13.900	7,500
2026-01-28	13.500	13.510	13.000	13.500	13.500	18,600
2026-01-27	13.670	13.870	13.500	13.500	13.500	4,200
2026-01-26	13.610	14.150	13.600	13.870	13.870	50,400
2026-01-23	14.230	14.500	13.600	13.660	13.660	15,000

← NewerPage 3 of 16 · 956 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.