China LotSynergy Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 4,000 |
| 2026-10-22 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 5,600 |
| 2026-10-21 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 8,300 |
| 2026-10-20 | 1.035 | 1.110 | 1.030 | 1.030 | 1.030 | 0 |
| 2026-10-16 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2026-10-15 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 8,020 |
| 2026-10-14 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2026-10-13 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 390 |
| 2026-10-12 | 1.035 | 1.110 | 1.030 | 1.030 | 1.030 | 15,000 |
| 2026-10-09 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 40,000 |
| 2026-10-08 | 1.270 | 1.275 | 1.105 | 1.105 | 1.105 | 45,190 |
| 2026-10-07 | 1.270 | 1.275 | 1.105 | 1.105 | 1.105 | 45,190 |
| 2026-10-06 | 1.200 | 1.300 | 1.200 | 1.270 | 1.270 | 82,162 |
| 2026-10-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3,000 |
| 2026-10-02 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 10,260 |
| 2026-09-30 | 1.300 | 1.390 | 1.300 | 1.390 | 1.390 | 100,785 |
| 2026-09-29 | 1.205 | 1.395 | 1.200 | 1.390 | 1.390 | 86,090 |
| 2026-09-28 | 1.405 | 1.405 | 1.150 | 1.250 | 1.250 | 134,940 |
| 2026-09-25 | 1.100 | 1.405 | 1.100 | 1.405 | 1.405 | 34,000 |
| 2026-09-24 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 43,424 |
| 2026-09-23 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 188,470 |
| 2026-09-22 | 1.230 | 1.295 | 1.135 | 1.230 | 1.230 | 20 |
| 2026-09-21 | 1.230 | 1.385 | 1.140 | 1.230 | 1.230 | 60 |
| 2026-09-18 | 1.230 | 1.385 | 1.135 | 1.230 | 1.230 | 250 |
| 2026-09-17 | 1.125 | 1.230 | 1.125 | 1.230 | 1.230 | 27,000 |
| 2026-09-16 | 1.125 | 1.230 | 1.125 | 1.230 | 1.230 | 27,000 |
| 2026-09-15 | 1.105 | 1.125 | 1.100 | 1.125 | 1.125 | 50,500 |
| 2026-09-14 | 1.130 | 1.130 | 1.125 | 1.125 | 1.125 | 4,150 |
| 2026-09-11 | 1.150 | 1.305 | 1.125 | 1.150 | 1.150 | 40 |
| 2026-09-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 3,077 |
| 2026-09-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 3,077 |
| 2026-09-08 | 1.270 | 1.295 | 1.080 | 1.270 | 1.270 | 100 |
| 2026-09-07 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 34,114 |
| 2026-09-04 | 1.105 | 1.270 | 0.965 | 1.105 | 1.105 | 110 |
| 2026-09-03 | 1.100 | 1.105 | 1.100 | 1.105 | 1.105 | 28,080 |
| 2026-09-02 | 0.740 | 1.200 | 0.740 | 0.960 | 0.960 | 66,053 |
| 2026-09-01 | 1.105 | 1.350 | 1.000 | 1.350 | 1.350 | 198,220 |
| 2026-08-31 | 1.105 | 1.230 | 1.105 | 1.105 | 1.105 | 440 |
| 2026-08-28 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 4,345 |
| 2026-08-27 | 1.110 | 1.270 | 1.110 | 1.110 | 1.110 | 20,020 |
| 2026-08-26 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2026-08-25 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2026-08-24 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,260 |
| 2026-08-21 | 1.110 | 1.270 | 1.020 | 1.110 | 1.110 | 1,260 |
| 2026-08-20 | 1.110 | 1.270 | 1.100 | 1.110 | 1.110 | 76,030 |
| 2026-08-19 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2,000 |
| 2026-08-18 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 11,700 |
| 2026-08-17 | 1.250 | 1.250 | 1.180 | 1.250 | 1.250 | 1,070 |
| 2026-08-14 | 1.390 | 1.390 | 1.385 | 1.385 | 1.385 | 2,000 |
| 2026-08-13 | 1.070 | 1.445 | 1.070 | 1.390 | 1.390 | 350,154 |
| 2026-08-12 | 1.120 | 1.120 | 1.015 | 1.120 | 1.120 | 1,094 |
| 2026-08-11 | 1.180 | 1.280 | 1.180 | 1.270 | 1.270 | 212,053 |
| 2026-08-10 | 1.040 | 1.195 | 1.040 | 1.040 | 1.040 | 10 |
| 2026-08-07 | 0.960 | 1.080 | 0.960 | 0.960 | 0.960 | 90 |
| 2026-08-06 | 0.900 | 0.910 | 0.900 | 0.910 | 0.910 | 8,000 |
| 2026-08-05 | 0.910 | 0.920 | 0.910 | 0.920 | 0.920 | 5,600 |
| 2026-08-04 | 1.070 | 1.100 | 0.900 | 1.070 | 1.070 | 10 |
| 2026-08-03 | 1.000 | 1.070 | 1.000 | 1.070 | 1.070 | 22,030 |
| 2026-07-31 | 1.000 | 1.070 | 1.000 | 1.070 | 1.070 | 22,030 |
| 2026-07-30 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 15,000 |
Page 1 of 3 · 124 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.