LX Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 2.950 | 2.990 | 2.950 | 2.950 | 2.950 | 1,200 |
| 2025-07-30 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2025-07-29 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 2,400 |
| 2025-07-28 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2025-07-25 | 3.000 | 3.000 | 2.900 | 2.910 | 2.910 | 17,400 |
| 2025-07-24 | 2.840 | 2.840 | 2.640 | 2.680 | 2.680 | 13,800 |
| 2025-07-23 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-07-22 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-07-21 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-07-18 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 300 |
| 2025-07-17 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 300 |
| 2025-07-16 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 300 |
| 2025-07-15 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 0 |
| 2025-07-14 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 300 |
| 2025-07-11 | 2.820 | 2.830 | 2.820 | 2.830 | 2.830 | 5,100 |
| 2025-07-10 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 2,100 |
| 2025-07-09 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 0 |
| 2025-07-08 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 3,300 |
| 2025-07-07 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 3,000 |
| 2025-07-04 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 1,500 |
| 2025-07-03 | 2.850 | 2.850 | 2.830 | 2.830 | 2.830 | 300 |
| 2025-07-02 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 300 |
| 2025-06-30 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 600 |
| 2025-06-27 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 300 |
| 2025-06-26 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2025-06-25 | 1.840 | 1.910 | 1.740 | 1.910 | 1.910 | 1,800 |
| 2025-06-24 | 2.490 | 2.490 | 1.650 | 1.840 | 1.840 | 15,600 |
| 2025-06-23 | 2.590 | 2.590 | 2.490 | 2.490 | 2.490 | 6,000 |
| 2025-06-20 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 0 |
| 2025-06-19 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 0 |
| 2025-06-18 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 0 |
| 2025-06-17 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 0 |
| 2025-06-16 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 0 |
| 2025-06-13 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 0 |
| 2025-06-12 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 0 |
| 2025-06-11 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 0 |
| 2025-06-10 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 2,100 |
| 2025-06-09 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 0 |
| 2025-06-06 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 0 |
| 2025-06-05 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 0 |
| 2025-06-04 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | 0 |
| 2025-06-03 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | 0 |
| 2025-06-02 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | 0 |
| 2025-05-30 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | 0 |
| 2025-05-29 | 2.230 | 2.300 | 2.230 | 2.300 | 2.300 | 600 |
| 2025-05-28 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 0 |
| 2025-05-27 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 0 |
| 2025-05-26 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 0 |
| 2025-05-23 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2025-05-22 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2025-05-21 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 0 |
| 2025-05-20 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2025-05-19 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2025-05-16 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 0 |
| 2025-05-15 | 2.280 | 2.280 | 2.190 | 2.190 | 2.190 | 900 |
| 2025-05-14 | 2.330 | 2.330 | 2.280 | 2.280 | 2.280 | 600 |
| 2025-05-13 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | 0 |
| 2025-05-12 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | 0 |
| 2025-05-09 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | 0 |
| 2025-05-08 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 300 |
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.