Lvji Technology Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.475	0.480	0.450	0.465	22.730	1,474,000
2024-05-14	0.485	0.485	0.480	0.485	23.705	236,000
2024-05-13	0.480	0.510	0.470	0.495	24.195	1,276,000
2024-05-10	0.485	0.510	0.475	0.490	23.950	816,000
2024-05-09	0.495	0.500	0.480	0.500	24.440	320,000
2024-05-08	0.495	0.495	0.495	0.495	24.195	20,000
2024-05-07	0.520	0.520	0.500	0.500	24.440	136,000
2024-05-06	0.510	0.510	0.490	0.510	24.925	264,000
2024-05-03	0.520	0.530	0.510	0.510	24.925	168,000
2024-05-02	0.510	0.520	0.510	0.510	24.925	280,000
2024-04-30	0.465	0.520	0.465	0.510	24.925	3,214,000
2024-04-29	0.465	0.475	0.440	0.460	22.485	438,000
2024-04-26	0.470	0.470	0.455	0.465	22.730	166,000
2024-04-25	0.455	0.480	0.455	0.475	23.215	414,000
2024-04-24	0.445	0.460	0.445	0.460	22.485	86,000
2024-04-23	0.455	0.455	0.450	0.450	21.995	20,000
2024-04-22	0.450	0.460	0.450	0.460	22.485	14,000
2024-04-19	0.440	0.460	0.440	0.450	21.995	84,000
2024-04-18	0.440	0.460	0.440	0.440	21.505	112,000
2024-04-17	0.470	0.490	0.440	0.450	21.995	418,000
2024-04-16	0.415	0.465	0.400	0.460	22.485	1,916,000
2024-04-15	0.400	0.455	0.400	0.430	21.015	798,000
2024-04-12	0.410	0.450	0.390	0.410	20.040	1,764,000
2024-04-11	0.445	0.445	0.410	0.410	20.040	2,274,000
2024-04-10	0.450	0.455	0.450	0.450	21.995	408,000
2024-04-09	0.470	0.470	0.450	0.450	21.995	1,434,000
2024-04-08	0.470	0.470	0.470	0.470	22.970	0
2024-04-05	0.480	0.480	0.480	0.480	23.460	0
2024-04-03	0.465	0.490	0.460	0.480	23.460	456,000
2024-04-02	0.470	0.470	0.465	0.465	22.730	26,000
2024-03-28	0.470	0.480	0.465	0.470	22.970	768,000
2024-03-27	0.465	0.475	0.455	0.455	22.240	500,000
2024-03-26	0.470	0.470	0.460	0.465	22.730	188,000
2024-03-25	0.470	0.475	0.460	0.470	22.970	306,000
2024-03-22	0.470	0.490	0.455	0.480	23.460	868,000
2024-03-21	0.455	0.510	0.455	0.475	23.215	1,018,000
2024-03-20	0.470	0.470	0.455	0.455	22.240	802,000
2024-03-19	0.470	0.480	0.470	0.470	22.970	88,000
2024-03-18	0.470	0.470	0.450	0.470	22.970	1,008,000
2024-03-15	0.450	0.470	0.450	0.460	22.485	466,000
2024-03-14	0.450	0.470	0.445	0.465	22.730	722,000
2024-03-13	0.460	0.460	0.450	0.460	22.485	136,000
2024-03-12	0.455	0.470	0.445	0.450	21.995	600,000
2024-03-11	0.470	0.485	0.450	0.460	22.485	704,000
2024-03-08	0.470	0.475	0.455	0.460	22.485	700,000
2024-03-07	0.475	0.475	0.455	0.470	22.970	138,000
2024-03-06	0.445	0.480	0.445	0.460	22.485	814,000
2024-03-05	0.430	0.500	0.430	0.450	21.995	1,306,000
2024-03-04	0.470	0.485	0.435	0.435	21.260	2,766,000
2024-03-01	0.455	0.480	0.450	0.470	22.970	1,436,000
2024-02-29	0.455	0.465	0.455	0.455	22.240	294,000
2024-02-28	0.465	0.480	0.450	0.450	21.995	4,402,000
2024-02-27	0.460	0.485	0.450	0.480	23.460	2,198,000
2024-02-26	0.460	0.530	0.450	0.480	23.460	1,308,000
2024-02-23	0.445	0.465	0.445	0.460	22.485	1,658,000
2024-02-22	0.460	0.470	0.450	0.450	21.995	1,102,000
2024-02-21	0.470	0.475	0.450	0.460	22.485	1,374,000
2024-02-20	0.470	0.480	0.460	0.475	23.215	582,000
2024-02-19	0.465	0.485	0.465	0.470	22.970	278,000
2024-02-16	0.460	0.475	0.455	0.470	22.970	1,078,000

← NewerPage 11 of 21 · 1,228 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.