Lvji Technology Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.530	0.570	0.530	0.570	27.860	1,066,000
2023-11-15	0.520	0.540	0.520	0.530	25.905	1,178,000
2023-11-14	0.520	0.530	0.520	0.530	25.905	312,000
2023-11-13	0.520	0.540	0.520	0.530	25.905	212,000
2023-11-10	0.510	0.530	0.510	0.530	25.905	154,000
2023-11-09	0.520	0.520	0.520	0.520	25.415	10,000
2023-11-08	0.510	0.530	0.510	0.530	25.905	244,000
2023-11-07	0.530	0.530	0.500	0.520	25.415	528,000
2023-11-06	0.510	0.570	0.510	0.510	24.925	1,886,000
2023-11-03	0.500	0.520	0.495	0.520	25.415	328,000
2023-11-02	0.510	0.510	0.480	0.485	23.705	370,000
2023-11-01	0.490	0.530	0.470	0.510	24.925	808,000
2023-10-31	0.510	0.510	0.475	0.480	23.460	474,000
2023-10-30	0.500	0.500	0.495	0.500	24.440	246,000
2023-10-27	0.510	0.520	0.475	0.520	25.415	944,000
2023-10-26	0.580	0.580	0.475	0.490	23.950	1,604,000
2023-10-25	0.490	0.560	0.490	0.540	26.395	1,594,000
2023-10-24	0.495	0.510	0.450	0.480	23.460	1,208,000
2023-10-20	0.480	0.500	0.460	0.495	24.195	642,000
2023-10-19	0.510	0.510	0.485	0.500	24.440	320,000
2023-10-18	0.570	0.570	0.485	0.530	25.905	1,802,000
2023-10-17	0.580	0.600	0.550	0.560	27.370	878,000
2023-10-16	0.580	0.600	0.570	0.580	28.350	280,000
2023-10-13	0.610	0.610	0.600	0.600	29.325	4,000
2023-10-12	0.600	0.600	0.570	0.590	28.840	708,000
2023-10-11	0.570	0.600	0.570	0.590	28.840	222,000
2023-10-10	0.600	0.610	0.560	0.570	27.860	972,000
2023-10-09	0.510	0.610	0.510	0.610	29.815	168,000
2023-10-06	0.580	0.610	0.570	0.610	29.815	612,000
2023-10-05	0.630	0.630	0.580	0.590	28.840	340,000
2023-10-04	0.630	0.630	0.630	0.630	30.795	0
2023-10-03	0.650	0.660	0.620	0.630	30.795	138,000
2023-09-29	0.640	0.690	0.610	0.640	31.280	2,010,000
2023-09-28	0.610	0.630	0.610	0.630	30.795	660,000
2023-09-27	0.630	0.650	0.600	0.600	29.325	464,000
2023-09-26	0.650	0.650	0.620	0.640	31.280	258,000
2023-09-25	0.620	0.650	0.600	0.650	31.770	1,158,000
2023-09-22	0.600	0.630	0.580	0.630	30.795	398,000
2023-09-21	0.640	0.640	0.600	0.620	30.305	860,000
2023-09-20	0.640	0.660	0.640	0.660	32.260	114,000
2023-09-19	0.650	0.670	0.640	0.640	31.280	455,600
2023-09-18	0.680	0.680	0.650	0.670	32.750	678,000
2023-09-15	0.660	0.690	0.650	0.690	33.725	538,000
2023-09-14	0.660	0.690	0.660	0.680	33.235	94,000
2023-09-13	0.670	0.670	0.670	0.670	32.750	236,000
2023-09-12	0.690	0.700	0.670	0.690	33.725	1,672,000
2023-09-11	0.670	0.700	0.670	0.700	34.215	746,000
2023-09-07	0.700	0.700	0.650	0.690	33.725	138,000
2023-09-06	0.680	0.700	0.660	0.680	33.235	520,000
2023-09-05	0.640	0.750	0.640	0.700	34.215	568,000
2023-09-04	0.670	0.680	0.660	0.660	32.260	328,000
2023-08-31	0.660	0.660	0.640	0.660	32.260	98,000
2023-08-30	0.650	0.670	0.630	0.650	31.770	466,000
2023-08-29	0.660	0.670	0.630	0.640	31.280	426,000
2023-08-28	0.680	0.680	0.640	0.650	31.770	152,000
2023-08-25	0.660	0.660	0.640	0.660	32.260	246,000
2023-08-24	0.660	0.670	0.640	0.650	31.770	370,000
2023-08-23	0.650	0.670	0.630	0.670	32.750	340,000
2023-08-22	0.630	0.670	0.630	0.670	32.750	680,000
2023-08-21	0.650	0.650	0.610	0.650	31.770	1,006,000

← NewerPage 13 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.