Lvji Technology Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.550	0.550	0.500	0.500	24.440	922,000
2022-08-25	0.510	0.530	0.495	0.495	24.195	100,000
2022-08-24	0.490	0.520	0.470	0.475	23.215	20,000
2022-08-23	0.490	0.490	0.480	0.480	23.460	2,000
2022-08-22	0.490	0.490	0.490	0.490	23.950	0
2022-08-19	0.490	0.490	0.490	0.490	23.950	44,000
2022-08-18	0.485	0.490	0.485	0.490	23.950	100,000
2022-08-17	0.490	0.490	0.490	0.490	23.950	0
2022-08-16	0.480	0.495	0.480	0.495	24.195	26,000
2022-08-15	0.485	0.500	0.485	0.500	24.440	168,000
2022-08-12	0.530	0.530	0.475	0.485	23.705	742,000
2022-08-11	0.470	0.490	0.470	0.490	23.950	108,000
2022-08-10	0.465	0.465	0.430	0.445	21.750	1,512,000
2022-08-09	0.470	0.470	0.470	0.470	22.970	0
2022-08-08	0.455	0.500	0.455	0.480	23.460	46,000
2022-08-05	0.460	0.530	0.460	0.470	22.970	298,000
2022-08-04	0.465	0.465	0.455	0.455	22.240	66,000
2022-08-03	0.405	0.510	0.405	0.480	23.460	1,032,000
2022-08-02	0.490	0.495	0.405	0.415	20.285	790,000
2022-08-01	0.500	0.520	0.500	0.510	24.925	34,000
2022-07-29	0.485	0.495	0.485	0.490	23.950	68,000
2022-07-28	0.510	0.530	0.495	0.495	24.195	276,000
2022-07-27	0.510	0.530	0.510	0.530	25.905	96,000
2022-07-26	0.510	0.540	0.510	0.540	26.395	64,000
2022-07-25	0.530	0.530	0.530	0.530	25.905	10,000
2022-07-22	0.540	0.540	0.540	0.540	26.395	188,000
2022-07-21	0.540	0.540	0.540	0.540	26.395	4,000
2022-07-20	0.540	0.550	0.510	0.530	25.905	102,000
2022-07-19	0.495	0.520	0.495	0.520	25.415	12,000
2022-07-18	0.490	0.500	0.475	0.495	24.195	1,498,000
2022-07-15	0.510	0.510	0.500	0.500	24.440	502,000
2022-07-14	0.520	0.530	0.510	0.510	24.925	702,000
2022-07-13	0.510	0.590	0.500	0.540	26.395	1,022,000
2022-07-12	0.520	0.560	0.510	0.550	26.885	330,000
2022-07-11	0.580	0.580	0.530	0.560	27.370	958,000
2022-07-08	0.600	0.610	0.570	0.600	29.325	944,000
2022-07-07	0.560	0.640	0.530	0.600	29.325	1,004,000
2022-07-06	0.510	0.580	0.510	0.550	26.885	4,290,000
2022-07-05	0.495	0.510	0.490	0.490	23.950	350,000
2022-07-04	0.490	0.530	0.485	0.495	24.195	314,000
2022-06-30	0.450	0.530	0.410	0.500	24.440	1,554,000
2022-06-29	0.490	0.490	0.465	0.470	22.970	886,000
2022-06-28	0.465	0.490	0.435	0.490	23.950	1,304,000
2022-06-27	0.440	0.465	0.440	0.465	22.730	1,154,000
2022-06-24	0.410	0.445	0.405	0.425	20.775	496,000
2022-06-23	0.400	0.400	0.400	0.400	19.550	6,000
2022-06-22	0.405	0.410	0.400	0.405	19.795	120,000
2022-06-21	0.405	0.405	0.405	0.405	19.795	0
2022-06-20	0.405	0.410	0.405	0.405	19.795	88,000
2022-06-17	0.420	0.420	0.410	0.410	20.040	18,000
2022-06-16	0.415	0.420	0.415	0.420	20.530	292,000
2022-06-15	0.405	0.420	0.405	0.415	20.285	320,000
2022-06-14	0.415	0.415	0.415	0.415	20.285	0
2022-06-13	0.395	0.420	0.395	0.415	20.285	1,094,000
2022-06-10	0.410	0.410	0.395	0.400	19.550	1,016,000
2022-06-09	0.410	0.410	0.405	0.410	20.040	594,000
2022-06-08	0.410	0.415	0.410	0.410	20.040	380,000
2022-06-07	0.415	0.425	0.400	0.400	19.550	1,394,000
2022-06-06	0.410	0.410	0.405	0.410	20.040	664,000
2022-06-02	0.410	0.425	0.410	0.410	20.040	292,000

← NewerPage 18 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.