China LotSynergy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.290	0.290	0.285	0.285	2.850	102,300
2025-10-30	0.290	0.300	0.275	0.280	2.800	168,922
2025-10-28	0.300	0.300	0.295	0.295	2.950	156,600
2025-10-27	0.295	0.295	0.295	0.295	2.950	40,500
2025-10-24	0.300	0.300	0.300	0.300	3.000	2,500
2025-10-23	0.315	0.315	0.300	0.300	3.000	50,000
2025-10-22	0.290	0.300	0.290	0.300	3.000	180,200
2025-10-21	0.295	0.295	0.285	0.285	2.850	190,000
2025-10-20	0.325	0.325	0.295	0.295	2.950	166,000
2025-10-17	0.330	0.345	0.295	0.300	3.000	1,020,200
2025-10-16	0.335	0.370	0.325	0.355	3.550	871,900
2025-10-15	0.350	0.380	0.350	0.375	3.750	111,700
2025-10-14	0.365	0.365	0.345	0.360	3.600	90,800
2025-10-13	0.375	0.405	0.370	0.385	3.850	110,000
2025-10-10	0.360	0.375	0.360	0.375	3.750	41,100
2025-10-09	0.390	0.390	0.370	0.380	3.800	452,300
2025-10-08	0.370	0.395	0.350	0.380	3.800	320,100
2025-10-06	0.370	0.405	0.365	0.380	3.800	844,600
2025-10-03	0.375	0.390	0.355	0.370	3.700	520,000
2025-10-02	0.365	0.400	0.360	0.375	3.750	1,425,976
2025-09-30	0.370	0.370	0.335	0.345	3.450	270,300
2025-09-29	0.370	0.390	0.345	0.345	3.450	2,057,800
2025-09-26	0.400	0.400	0.350	0.360	3.600	845,100
2025-09-25	0.430	0.450	0.380	0.390	3.900	1,730,000
2025-09-24	0.450	0.450	0.400	0.420	4.200	1,563,900
2025-09-23	0.420	0.450	0.390	0.430	4.300	1,340,120
2025-09-22	0.425	0.425	0.380	0.400	4.000	600,000
2025-09-19	0.410	0.430	0.370	0.380	3.800	602,900
2025-09-18	0.425	0.450	0.390	0.405	4.050	688,300
2025-09-17	0.420	0.465	0.365	0.420	4.200	1,532,000
2025-09-16	0.420	0.440	0.360	0.405	4.050	1,586,400
2025-09-15	0.390	0.440	0.355	0.425	4.250	1,748,700
2025-09-12	0.370	0.375	0.340	0.365	3.650	784,000
2025-09-11	0.295	0.420	0.295	0.375	3.750	3,148,200
2025-09-10	0.290	0.290	0.285	0.290	2.900	182,143
2025-09-09	0.285	0.295	0.285	0.290	2.900	46,140
2025-09-08	0.295	0.295	0.295	0.295	2.950	24,000
2025-09-05	0.295	0.295	0.285	0.295	2.950	431,300
2025-09-04	0.300	0.300	0.295	0.295	2.950	120,000
2025-09-03	0.295	0.305	0.295	0.305	3.050	26,900
2025-09-02	0.295	0.295	0.295	0.295	2.950	201,500
2025-09-01	0.295	0.300	0.290	0.300	3.000	103,400
2025-08-29	0.290	0.295	0.290	0.295	2.950	60,000
2025-08-28	0.300	0.300	0.300	0.300	3.000	40,500
2025-08-27	0.305	0.305	0.305	0.305	3.050	0
2025-08-26	0.295	0.305	0.295	0.305	3.050	113,900
2025-08-25	0.305	0.305	0.305	0.305	3.050	210,200
2025-08-22	0.310	0.310	0.310	0.310	3.100	20,100
2025-08-21	0.285	0.315	0.285	0.310	3.100	530,000
2025-08-20	0.335	0.335	0.305	0.320	3.200	90,000
2025-08-19	0.330	0.345	0.320	0.345	3.450	151,900
2025-08-18	0.330	0.340	0.315	0.340	3.400	313,300
2025-08-15	0.340	0.340	0.340	0.340	3.400	10,000
2025-08-14	0.340	0.340	0.340	0.340	3.400	101,010
2025-08-13	0.340	0.340	0.340	0.340	3.400	30,200
2025-08-12	0.320	0.340	0.315	0.340	3.400	114,000
2025-08-11	0.325	0.335	0.325	0.330	3.300	70,000
2025-08-08	0.340	0.400	0.340	0.380	3.800	510,200
2025-08-07	0.350	0.350	0.325	0.340	3.400	270,900
2025-08-06	0.300	0.350	0.300	0.350	3.500	180,500

← NewerPage 5 of 21 · 1,229 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.