LX Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-11-04 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2024-11-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 300 |
| 2024-10-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 300 |
| 2024-10-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 300 |
| 2024-10-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-10-28 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 300 |
| 2024-10-25 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 600 |
| 2024-10-24 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 300 |
| 2024-10-23 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 300 |
| 2024-10-22 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 300 |
| 2024-10-21 | 3.860 | 3.870 | 3.850 | 3.850 | 3.850 | 3,600 |
| 2024-10-18 | 3.930 | 3.930 | 3.850 | 3.850 | 3.850 | 1,500 |
| 2024-10-17 | 4.000 | 4.000 | 3.930 | 3.930 | 3.930 | 2,700 |
| 2024-10-16 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 300 |
| 2024-10-15 | 4.010 | 4.010 | 3.800 | 3.930 | 3.930 | 4,500 |
| 2024-10-14 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2024-10-10 | 4.130 | 4.130 | 4.010 | 4.010 | 4.010 | 14,400 |
| 2024-10-09 | 4.150 | 4.150 | 4.130 | 4.130 | 4.130 | 600 |
| 2024-10-08 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 300 |
| 2024-10-07 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-10-04 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 300 |
| 2024-10-03 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 300 |
| 2024-10-02 | 4.190 | 4.190 | 4.150 | 4.150 | 4.150 | 600 |
| 2024-09-30 | 4.310 | 4.310 | 4.000 | 4.190 | 4.190 | 5,700 |
| 2024-09-27 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 4,500 |
| 2024-09-26 | 4.460 | 4.460 | 4.320 | 4.350 | 4.350 | 9,600 |
| 2024-09-25 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 900 |
| 2024-09-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 300 |
| 2024-09-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 300 |
| 2024-09-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 300 |
| 2024-09-19 | 4.530 | 4.530 | 4.440 | 4.500 | 4.500 | 900 |
| 2024-09-17 | 4.580 | 4.580 | 4.530 | 4.530 | 4.530 | 600 |
| 2024-09-16 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2024-09-13 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 300 |
| 2024-09-12 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-09-11 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-09-10 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-09-09 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-09-05 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-09-04 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 300 |
| 2024-09-03 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 300 |
| 2024-09-02 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-08-30 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-08-29 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 300 |
| 2024-08-28 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 300 |
| 2024-08-27 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 300 |
| 2024-08-26 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 300 |
| 2024-08-23 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 300 |
| 2024-08-22 | 4.500 | 4.500 | 4.480 | 4.480 | 4.480 | 600 |
| 2024-08-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 300 |
| 2024-08-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-08-19 | 4.550 | 4.550 | 4.500 | 4.500 | 4.500 | 600 |
| 2024-08-16 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 300 |
| 2024-08-15 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2024-08-14 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2024-08-13 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2024-08-12 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 600 |
| 2024-08-09 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 300 |
| 2024-08-08 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 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.