LX Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 13.400 | 14.100 | 13.320 | 14.100 | 14.100 | 15,000 |
| 2026-01-21 | 14.020 | 14.020 | 12.900 | 13.010 | 13.010 | 40,200 |
| 2026-01-20 | 14.120 | 14.120 | 14.000 | 14.010 | 14.010 | 23,400 |
| 2026-01-19 | 14.490 | 14.490 | 14.110 | 14.140 | 14.140 | 28,800 |
| 2026-01-16 | 13.910 | 14.700 | 13.910 | 14.500 | 14.500 | 45,000 |
| 2026-01-15 | 13.670 | 14.500 | 13.670 | 13.910 | 13.910 | 18,900 |
| 2026-01-14 | 13.480 | 14.500 | 13.200 | 13.660 | 13.660 | 54,600 |
| 2026-01-13 | 12.690 | 14.100 | 12.210 | 13.480 | 13.480 | 77,400 |
| 2026-01-12 | 11.340 | 14.000 | 11.340 | 12.500 | 12.500 | 96,000 |
| 2026-01-09 | 7.610 | 15.600 | 7.610 | 11.760 | 11.760 | 120,600 |
| 2026-01-08 | 5.260 | 7.610 | 5.260 | 7.610 | 7.610 | 2,751,300 |
| 2026-01-07 | 5.290 | 5.290 | 5.000 | 5.000 | 5.000 | 1,500 |
| 2026-01-06 | 5.120 | 5.880 | 4.950 | 5.060 | 5.060 | 6,300 |
| 2026-01-05 | 4.900 | 4.900 | 4.610 | 4.620 | 4.620 | 1,800 |
| 2026-01-02 | 5.050 | 5.050 | 4.550 | 4.600 | 4.600 | 22,800 |
| 2025-12-31 | 4.720 | 4.720 | 4.500 | 4.550 | 4.550 | 22,200 |
| 2025-12-30 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2025-12-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-12-24 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-12-23 | 4.060 | 4.070 | 4.060 | 4.070 | 4.070 | 3,300 |
| 2025-12-22 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2025-12-19 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2025-12-18 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2025-12-17 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2025-12-16 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2025-12-15 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2025-12-12 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 900 |
| 2025-12-11 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2025-12-10 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2025-12-09 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-12-08 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-12-05 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 300 |
| 2025-12-04 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-12-03 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-12-02 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-12-01 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-11-28 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-11-27 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 300 |
| 2025-11-26 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-11-25 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-11-24 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-11-21 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-11-20 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-11-19 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-11-18 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-11-17 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-11-14 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-11-13 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-11-12 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-11-11 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-11-10 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-11-07 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-11-06 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-11-05 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-11-04 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-11-03 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-10-31 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1,200 |
| 2025-10-30 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 300 |
| 2025-10-28 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-10-27 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 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.