Lvji Technology Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.495	0.495	0.480	0.480	23.460	8,000
2022-11-21	0.500	0.520	0.500	0.500	24.440	116,000
2022-11-18	0.540	0.540	0.520	0.520	25.415	394,000
2022-11-17	0.520	0.520	0.520	0.520	25.415	4,000
2022-11-16	0.510	0.530	0.510	0.520	25.415	1,768,000
2022-11-15	0.500	0.510	0.495	0.510	24.925	1,758,000
2022-11-14	0.530	0.530	0.485	0.495	24.195	78,000
2022-11-11	0.450	0.520	0.450	0.480	23.460	4,748,000
2022-11-10	0.455	0.455	0.445	0.445	21.750	98,000
2022-11-09	0.465	0.465	0.445	0.460	22.485	72,000
2022-11-08	0.445	0.480	0.445	0.470	22.970	2,432,000
2022-11-07	0.470	0.470	0.470	0.470	22.970	22,000
2022-11-04	0.485	0.485	0.470	0.470	22.970	88,000
2022-11-03	0.440	0.480	0.440	0.460	22.485	452,000
2022-11-02	0.410	0.450	0.410	0.450	21.995	6,902,000
2022-11-01	0.430	0.435	0.405	0.435	21.260	172,000
2022-10-31	0.430	0.430	0.430	0.430	21.015	4,000
2022-10-28	0.440	0.440	0.420	0.430	21.015	78,000
2022-10-27	0.440	0.495	0.440	0.460	22.485	406,000
2022-10-26	0.410	0.430	0.410	0.420	20.530	760,000
2022-10-25	0.400	0.410	0.400	0.410	20.040	746,000
2022-10-24	0.415	0.415	0.400	0.400	19.550	250,000
2022-10-21	0.420	0.420	0.415	0.415	20.285	220,000
2022-10-20	0.420	0.420	0.420	0.420	20.530	180,000
2022-10-19	0.435	0.435	0.420	0.420	20.530	124,000
2022-10-18	0.435	0.435	0.435	0.435	21.260	38,000
2022-10-17	0.445	0.445	0.440	0.440	21.505	28,000
2022-10-14	0.445	0.445	0.445	0.445	21.750	104,000
2022-10-13	0.440	0.440	0.440	0.440	21.505	2,008,500
2022-10-12	0.455	0.455	0.445	0.445	21.750	256,000
2022-10-11	0.460	0.460	0.460	0.460	22.485	252,000
2022-10-10	0.475	0.475	0.455	0.465	22.730	930,000
2022-10-07	0.495	0.495	0.495	0.495	24.195	4,000
2022-10-06	0.475	0.475	0.470	0.475	23.215	60,000
2022-10-05	0.475	0.500	0.475	0.495	24.195	184,000
2022-10-03	0.460	0.465	0.460	0.465	22.730	162,000
2022-09-30	0.475	0.475	0.465	0.465	22.730	56,000
2022-09-29	0.475	0.490	0.475	0.475	23.215	114,000
2022-09-28	0.470	0.480	0.470	0.480	23.460	210,100
2022-09-27	0.485	0.500	0.470	0.475	23.215	448,000
2022-09-26	0.475	0.495	0.475	0.480	23.460	1,256,000
2022-09-23	0.480	0.480	0.460	0.470	22.970	214,000
2022-09-22	0.460	0.485	0.460	0.465	22.730	242,000
2022-09-21	0.465	0.465	0.460	0.460	22.485	76,000
2022-09-20	0.495	0.495	0.465	0.465	22.730	520,000
2022-09-19	0.470	0.475	0.465	0.465	22.730	94,000
2022-09-16	0.475	0.480	0.470	0.470	22.970	178,000
2022-09-15	0.475	0.475	0.465	0.475	23.215	100,000
2022-09-14	0.490	0.500	0.485	0.500	24.440	102,000
2022-09-13	0.510	0.510	0.495	0.495	24.195	570,000
2022-09-09	0.485	0.540	0.460	0.540	26.395	1,156,000
2022-09-08	0.480	0.500	0.475	0.495	24.195	732,000
2022-09-07	0.490	0.490	0.490	0.490	23.950	72,000
2022-09-06	0.540	0.550	0.500	0.500	24.440	846,000
2022-09-05	0.510	0.550	0.495	0.550	26.885	1,638,000
2022-09-02	0.490	0.550	0.490	0.540	26.395	1,678,000
2022-09-01	0.520	0.520	0.470	0.520	25.415	1,164,000
2022-08-31	0.550	0.550	0.480	0.490	23.950	190,000
2022-08-30	0.495	0.495	0.495	0.495	24.195	100,000
2022-08-29	0.490	0.510	0.490	0.500	24.440	6,000

← NewerPage 17 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.