Lvji Technology Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.600	0.670	0.600	0.640	31.280	154,000
2023-02-21	0.620	0.620	0.600	0.600	29.325	290,000
2023-02-20	0.630	0.630	0.620	0.630	30.795	244,000
2023-02-17	0.660	0.670	0.640	0.640	31.280	388,000
2023-02-16	0.670	0.680	0.650	0.660	32.260	94,000
2023-02-15	0.680	0.680	0.640	0.650	31.770	342,000
2023-02-14	0.670	0.670	0.660	0.670	32.750	338,000
2023-02-13	0.660	0.700	0.660	0.670	32.750	133,172
2023-02-10	0.690	0.700	0.660	0.690	33.725	678,000
2023-02-09	0.730	0.730	0.690	0.700	34.215	1,144,000
2023-02-08	0.700	0.720	0.690	0.700	34.215	442,000
2023-02-07	0.700	0.750	0.700	0.700	34.215	1,054,000
2023-02-06	0.720	0.730	0.690	0.700	34.215	578,000
2023-02-03	0.710	0.750	0.710	0.720	35.190	80,000
2023-02-02	0.720	0.740	0.720	0.720	35.190	518,000
2023-02-01	0.700	0.720	0.690	0.720	35.190	254,000
2023-01-31	0.730	0.740	0.690	0.700	34.215	72,000
2023-01-30	0.750	0.750	0.660	0.710	34.705	734,000
2023-01-27	0.730	0.770	0.700	0.720	35.190	1,520,000
2023-01-26	0.720	0.750	0.710	0.750	36.660	734,000
2023-01-20	0.730	0.730	0.690	0.710	34.705	36,000
2023-01-19	0.670	0.740	0.660	0.710	34.705	314,000
2023-01-18	0.690	0.700	0.650	0.680	33.235	1,026,000
2023-01-17	0.690	0.730	0.690	0.700	34.215	954,000
2023-01-16	0.720	0.740	0.710	0.730	35.680	306,000
2023-01-13	0.710	0.740	0.700	0.730	35.680	158,000
2023-01-12	0.740	0.750	0.710	0.730	35.680	236,000
2023-01-11	0.760	0.780	0.690	0.720	35.190	1,144,000
2023-01-10	0.780	0.800	0.750	0.760	37.145	262,000
2023-01-09	0.750	0.790	0.740	0.740	36.170	748,000
2023-01-06	0.810	0.810	0.740	0.740	36.170	1,284,000
2023-01-05	0.800	0.810	0.760	0.810	39.590	874,000
2023-01-04	0.830	0.830	0.800	0.820	40.080	1,174,000
2023-01-03	0.780	0.800	0.750	0.800	39.100	1,510,000
2022-12-30	0.720	0.780	0.720	0.760	37.145	548,000
2022-12-29	0.760	0.800	0.680	0.720	35.190	1,062,000
2022-12-28	0.820	0.820	0.750	0.780	38.125	1,318,000
2022-12-23	0.780	0.790	0.780	0.790	38.615	176,000
2022-12-22	0.780	0.800	0.780	0.800	39.100	198,000
2022-12-21	0.780	0.810	0.760	0.780	38.125	734,000
2022-12-20	0.800	0.830	0.760	0.780	38.125	504,000
2022-12-19	0.810	0.840	0.750	0.800	39.100	848,000
2022-12-16	0.820	0.840	0.800	0.830	40.570	868,000
2022-12-15	0.860	0.860	0.800	0.820	40.080	1,068,000
2022-12-14	0.840	0.860	0.750	0.850	41.545	5,094,000
2022-12-13	0.740	0.870	0.730	0.830	40.570	5,602,000
2022-12-12	0.770	0.800	0.700	0.730	35.680	3,456,000
2022-12-09	0.780	0.850	0.690	0.770	37.635	8,488,000
2022-12-08	0.610	0.770	0.610	0.760	37.145	18,568,000
2022-12-07	0.560	0.630	0.530	0.580	28.350	6,854,000
2022-12-06	0.530	0.540	0.530	0.540	26.395	368,000
2022-12-05	0.540	0.560	0.530	0.550	26.885	5,712,000
2022-12-02	0.500	0.520	0.500	0.520	25.415	858,000
2022-12-01	0.540	0.540	0.510	0.520	25.415	1,040,000
2022-11-30	0.480	0.510	0.480	0.510	24.925	626,000
2022-11-29	0.480	0.495	0.475	0.480	23.460	510,000
2022-11-28	0.455	0.465	0.450	0.465	22.730	344,000
2022-11-25	0.470	0.470	0.460	0.460	22.485	268,000
2022-11-24	0.460	0.465	0.455	0.465	22.730	326,000
2022-11-23	0.480	0.480	0.475	0.475	23.215	132,000

← NewerPage 16 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.