Lvji Technology Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.335	0.355	0.335	0.355	17.350	10,000
2024-08-09	0.365	0.365	0.340	0.355	17.350	62,000
2024-08-08	0.315	0.360	0.315	0.360	17.595	126,000
2024-08-07	0.360	0.385	0.300	0.350	17.105	608,000
2024-08-06	0.360	0.400	0.360	0.390	19.060	86,000
2024-08-05	0.355	0.365	0.355	0.365	17.840	34,000
2024-08-02	0.375	0.375	0.375	0.375	18.330	0
2024-08-01	0.365	0.380	0.365	0.380	18.575	54,000
2024-07-31	0.380	0.380	0.380	0.380	18.575	0
2024-07-30	0.380	0.380	0.380	0.380	18.575	0
2024-07-29	0.370	0.380	0.370	0.380	18.575	140,000
2024-07-26	0.375	0.385	0.375	0.380	18.575	100,000
2024-07-25	0.375	0.375	0.375	0.375	18.330	72,000
2024-07-24	0.385	0.385	0.380	0.385	18.820	14,000
2024-07-23	0.385	0.385	0.385	0.385	18.820	138,000
2024-07-22	0.405	0.410	0.405	0.410	20.040	4,000
2024-07-19	0.390	0.390	0.390	0.390	19.060	0
2024-07-18	0.380	0.410	0.380	0.390	19.060	316,000
2024-07-17	0.390	0.390	0.390	0.390	19.060	0
2024-07-16	0.390	0.390	0.390	0.390	19.060	0
2024-07-15	0.400	0.400	0.390	0.390	19.060	22,000
2024-07-12	0.400	0.400	0.400	0.400	19.550	2,000
2024-07-11	0.425	0.425	0.400	0.400	19.550	126,000
2024-07-10	0.400	0.425	0.400	0.425	20.775	46,000
2024-07-09	0.380	0.395	0.380	0.395	19.305	4,000
2024-07-08	0.385	0.385	0.350	0.385	18.820	608,000
2024-07-05	0.400	0.400	0.395	0.400	19.550	100,000
2024-07-04	0.400	0.400	0.400	0.400	19.550	126,000
2024-07-03	0.400	0.400	0.400	0.400	19.550	132,000
2024-07-02	0.400	0.410	0.400	0.400	19.550	342,000
2024-06-28	0.405	0.415	0.390	0.410	20.040	182,000
2024-06-27	0.410	0.410	0.410	0.410	20.040	28,000
2024-06-26	0.410	0.410	0.395	0.410	20.040	476,000
2024-06-25	0.420	0.420	0.415	0.415	20.285	204,000
2024-06-24	0.415	0.415	0.415	0.415	20.285	530,000
2024-06-21	0.420	0.420	0.420	0.420	20.530	2,000
2024-06-20	0.420	0.420	0.415	0.415	20.285	108,000
2024-06-19	0.420	0.430	0.420	0.430	21.015	330,000
2024-06-18	0.440	0.440	0.420	0.420	20.530	374,000
2024-06-17	0.440	0.450	0.435	0.440	21.505	290,000
2024-06-14	0.435	0.450	0.435	0.450	21.995	22,000
2024-06-13	0.450	0.450	0.440	0.440	21.505	604,000
2024-06-12	0.460	0.460	0.445	0.450	21.995	34,000
2024-06-11	0.460	0.460	0.460	0.460	22.485	100,000
2024-06-07	0.455	0.455	0.450	0.455	22.240	16,000
2024-06-06	0.460	0.460	0.450	0.455	22.240	354,000
2024-06-05	0.465	0.470	0.465	0.465	22.730	360,000
2024-06-04	0.485	0.485	0.460	0.460	22.485	552,000
2024-06-03	0.465	0.470	0.460	0.465	22.730	492,000
2024-05-31	0.460	0.465	0.460	0.465	22.730	308,000
2024-05-30	0.455	0.470	0.455	0.465	22.730	76,000
2024-05-29	0.455	0.465	0.450	0.465	22.730	294,000
2024-05-28	0.445	0.475	0.445	0.475	23.215	308,000
2024-05-27	0.455	0.455	0.450	0.450	21.995	204,000
2024-05-24	0.470	0.470	0.465	0.470	22.970	128,000
2024-05-23	0.455	0.470	0.455	0.465	22.730	294,250
2024-05-22	0.465	0.470	0.465	0.470	22.970	742,000
2024-05-21	0.470	0.475	0.450	0.465	22.730	204,000
2024-05-20	0.450	0.465	0.450	0.465	22.730	356,000
2024-05-17	0.465	0.465	0.440	0.445	21.750	2,200,000

← NewerPage 10 of 21 · 1,234 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.