Lvji Technology Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.680	0.690	0.670	0.680	33.235	194,000
2023-05-22	0.670	0.680	0.670	0.680	33.235	202,000
2023-05-19	0.670	0.700	0.670	0.680	33.235	1,250,000
2023-05-18	0.690	0.700	0.670	0.700	34.215	628,000
2023-05-17	0.670	0.690	0.670	0.690	33.725	194,000
2023-05-16	0.690	0.700	0.650	0.670	32.750	862,000
2023-05-15	0.690	0.710	0.690	0.710	34.705	330,000
2023-05-12	0.680	0.700	0.670	0.700	34.215	500,000
2023-05-11	0.660	0.690	0.660	0.690	33.725	392,000
2023-05-10	0.650	0.700	0.630	0.680	33.235	2,660,000
2023-05-09	0.660	0.680	0.660	0.660	32.260	436,000
2023-05-08	0.660	0.690	0.660	0.680	33.235	412,000
2023-05-05	0.680	0.690	0.650	0.680	33.235	246,000
2023-05-04	0.670	0.700	0.640	0.680	33.235	766,000
2023-05-03	0.670	0.690	0.640	0.640	31.280	340,000
2023-05-02	0.710	0.730	0.660	0.660	32.260	762,000
2023-04-28	0.690	0.720	0.680	0.700	34.215	1,738,000
2023-04-27	0.670	0.710	0.650	0.700	34.215	1,984,000
2023-04-26	0.620	0.650	0.620	0.630	30.795	84,000
2023-04-25	0.670	0.670	0.630	0.650	31.770	352,000
2023-04-24	0.690	0.750	0.660	0.700	34.215	182,000
2023-04-21	0.700	0.700	0.680	0.690	33.725	56,000
2023-04-20	0.700	0.700	0.690	0.700	34.215	574,000
2023-04-19	0.690	0.700	0.680	0.700	34.215	300,000
2023-04-18	0.700	0.700	0.670	0.690	33.725	126,000
2023-04-17	0.750	0.760	0.670	0.720	35.190	68,000
2023-04-14	0.720	0.720	0.680	0.700	34.215	280,000
2023-04-13	0.730	0.760	0.670	0.700	34.215	82,000
2023-04-12	0.730	0.740	0.640	0.700	34.215	1,226,000
2023-04-11	0.570	0.800	0.570	0.780	38.125	1,534,000
2023-04-06	0.590	0.590	0.570	0.590	28.840	334,000
2023-04-04	0.630	0.630	0.560	0.570	27.860	2,182,000
2023-04-03	0.640	0.640	0.590	0.620	30.305	772,000
2023-03-31	0.620	0.630	0.610	0.630	30.795	232,000
2023-03-30	0.660	0.660	0.620	0.630	30.795	270,000
2023-03-29	0.650	0.670	0.610	0.650	31.770	626,000
2023-03-28	0.650	0.660	0.630	0.630	30.795	110,000
2023-03-27	0.660	0.670	0.630	0.650	31.770	824,000
2023-03-24	0.630	0.660	0.610	0.650	31.770	558,000
2023-03-23	0.680	0.680	0.630	0.660	32.260	298,000
2023-03-22	0.660	0.660	0.660	0.660	32.260	0
2023-03-21	0.660	0.670	0.660	0.670	32.750	62,000
2023-03-20	0.680	0.690	0.660	0.680	33.235	54,000
2023-03-17	0.680	0.680	0.660	0.670	32.750	168,000
2023-03-16	0.670	0.700	0.660	0.660	32.260	758,000
2023-03-15	0.700	0.710	0.670	0.700	34.215	560,000
2023-03-14	0.660	0.680	0.660	0.680	33.235	90,000
2023-03-13	0.710	0.710	0.660	0.680	33.235	244,000
2023-03-10	0.670	0.720	0.650	0.680	33.235	936,000
2023-03-09	0.640	0.690	0.640	0.680	33.235	340,000
2023-03-08	0.670	0.670	0.640	0.650	31.770	1,064,000
2023-03-07	0.650	0.700	0.650	0.680	33.235	72,000
2023-03-06	0.650	0.680	0.620	0.680	33.235	282,000
2023-03-03	0.710	0.720	0.670	0.670	32.750	310,000
2023-03-02	0.710	0.740	0.690	0.710	34.705	196,000
2023-03-01	0.670	0.750	0.660	0.750	36.660	1,170,000
2023-02-28	0.670	0.670	0.660	0.660	32.260	72,000
2023-02-27	0.660	0.680	0.660	0.660	32.260	122,000
2023-02-24	0.630	0.670	0.630	0.650	31.770	342,000
2023-02-23	0.640	0.660	0.630	0.630	30.795	190,000

← NewerPage 15 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.