Lvji Technology Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.640	0.660	0.630	0.650	31.770	442,000
2023-08-17	0.610	0.650	0.600	0.650	31.770	1,088,000
2023-08-16	0.630	0.650	0.620	0.630	30.795	270,000
2023-08-15	0.640	0.650	0.630	0.650	31.770	846,000
2023-08-14	0.640	0.640	0.620	0.630	30.795	698,000
2023-08-11	0.660	0.670	0.640	0.660	32.260	690,000
2023-08-10	0.650	0.680	0.640	0.640	31.280	478,000
2023-08-09	0.650	0.670	0.640	0.670	32.750	606,000
2023-08-08	0.630	0.680	0.630	0.680	33.235	1,354,000
2023-08-07	0.600	0.630	0.600	0.630	30.795	1,096,000
2023-08-04	0.630	0.630	0.610	0.610	29.815	496,000
2023-08-03	0.640	0.640	0.610	0.620	30.305	1,268,000
2023-08-02	0.640	0.700	0.620	0.640	31.280	1,652,000
2023-08-01	0.640	0.650	0.620	0.640	31.280	1,638,000
2023-07-31	0.630	0.670	0.620	0.650	31.770	1,042,000
2023-07-28	0.610	0.640	0.600	0.620	30.305	1,772,000
2023-07-27	0.600	0.640	0.600	0.600	29.325	3,736,000
2023-07-26	0.620	0.650	0.590	0.590	28.840	2,742,000
2023-07-25	0.670	0.670	0.600	0.640	31.280	2,096,000
2023-07-24	0.650	0.670	0.650	0.670	32.750	22,000
2023-07-21	0.680	0.710	0.640	0.660	32.260	502,000
2023-07-20	0.700	0.710	0.650	0.680	33.235	164,000
2023-07-19	0.670	0.670	0.650	0.670	32.750	116,000
2023-07-18	0.690	0.720	0.680	0.680	33.235	48,000
2023-07-14	0.650	0.670	0.620	0.670	32.750	164,000
2023-07-13	0.670	0.680	0.670	0.680	33.235	234,000
2023-07-12	0.660	0.670	0.640	0.670	32.750	996,000
2023-07-11	0.660	0.660	0.650	0.660	32.260	266,000
2023-07-10	0.660	0.730	0.660	0.670	32.750	50,000
2023-07-07	0.650	0.740	0.650	0.650	31.770	124,000
2023-07-06	0.660	0.660	0.640	0.650	31.770	422,000
2023-07-05	0.640	0.680	0.640	0.680	33.235	174,000
2023-07-04	0.690	0.690	0.640	0.660	32.260	978,000
2023-07-03	0.680	0.700	0.660	0.690	33.725	796,000
2023-06-30	0.680	0.680	0.650	0.670	32.750	426,000
2023-06-29	0.700	0.700	0.660	0.680	33.235	1,020,000
2023-06-28	0.700	0.720	0.680	0.680	33.235	426,000
2023-06-27	0.720	0.730	0.720	0.730	35.680	212,000
2023-06-26	0.700	0.720	0.700	0.720	35.190	440,000
2023-06-23	0.740	0.780	0.700	0.730	35.680	2,454,000
2023-06-21	0.710	0.730	0.690	0.730	35.680	1,584,000
2023-06-20	0.710	0.710	0.690	0.710	34.705	684,000
2023-06-19	0.740	0.740	0.690	0.710	34.705	1,394,000
2023-06-16	0.700	0.750	0.690	0.690	33.725	2,506,000
2023-06-15	0.690	0.710	0.680	0.700	34.215	726,000
2023-06-14	0.710	0.710	0.700	0.700	34.215	16,000
2023-06-13	0.710	0.710	0.710	0.710	34.705	12,000
2023-06-12	0.720	0.730	0.690	0.710	34.705	296,000
2023-06-09	0.700	0.720	0.700	0.720	35.190	164,000
2023-06-08	0.710	0.720	0.680	0.710	34.705	568,000
2023-06-07	0.710	0.720	0.670	0.700	34.215	358,000
2023-06-06	0.720	0.720	0.690	0.700	34.215	230,000
2023-06-05	0.740	0.740	0.680	0.700	34.215	1,064,000
2023-06-02	0.700	0.740	0.690	0.720	35.190	2,660,000
2023-06-01	0.680	0.690	0.660	0.690	33.725	640,000
2023-05-31	0.660	0.680	0.650	0.680	33.235	188,000
2023-05-30	0.660	0.670	0.660	0.670	32.750	330,000
2023-05-29	0.630	0.670	0.630	0.670	32.750	120,000
2023-05-25	0.640	0.660	0.640	0.660	32.260	44,000
2023-05-24	0.680	0.680	0.640	0.660	32.260	482,000

← NewerPage 14 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.