Lvji Technology Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.415	0.415	0.410	0.410	20.040	248,000
2022-05-31	0.425	0.425	0.410	0.415	20.285	320,000
2022-05-30	0.420	0.420	0.410	0.420	20.530	234,000
2022-05-27	0.425	0.425	0.425	0.425	20.775	2,000
2022-05-26	0.425	0.430	0.420	0.420	20.530	114,000
2022-05-25	0.430	0.430	0.400	0.425	20.775	1,028,000
2022-05-24	0.410	0.420	0.410	0.420	20.530	134,000
2022-05-23	0.430	0.430	0.420	0.420	20.530	64,000
2022-05-20	0.420	0.420	0.420	0.420	20.530	0
2022-05-19	0.415	0.430	0.415	0.430	21.015	242,000
2022-05-18	0.420	0.420	0.415	0.415	20.285	34,000
2022-05-17	0.435	0.435	0.405	0.410	20.040	1,184,000
2022-05-16	0.435	0.435	0.430	0.430	21.015	584,000
2022-05-13	0.415	0.435	0.390	0.435	21.260	3,530,000
2022-05-12	0.420	0.420	0.420	0.420	20.530	4,586,000
2022-05-11	0.420	0.430	0.420	0.420	20.530	608,000
2022-05-10	0.425	0.440	0.415	0.425	20.775	2,264,000
2022-05-06	0.445	0.445	0.445	0.445	21.750	2,000
2022-05-05	0.450	0.450	0.445	0.445	21.750	200,000
2022-05-04	0.450	0.450	0.445	0.445	21.750	10,000
2022-05-03	0.435	0.445	0.430	0.435	21.260	136,000
2022-04-29	0.430	0.435	0.425	0.435	21.260	296,000
2022-04-28	0.435	0.435	0.425	0.435	21.260	248,000
2022-04-27	0.435	0.435	0.435	0.435	21.260	20,000
2022-04-26	0.430	0.430	0.430	0.430	21.015	802,000
2022-04-25	0.450	0.450	0.430	0.435	21.260	630,000
2022-04-22	0.440	0.450	0.425	0.450	21.995	1,066,000
2022-04-21	0.435	0.450	0.435	0.440	21.505	62,000
2022-04-20	0.430	0.455	0.430	0.455	22.240	342,000
2022-04-19	0.445	0.455	0.425	0.450	21.995	150,000
2022-04-14	0.435	0.455	0.435	0.445	21.750	256,000
2022-04-13	0.435	0.450	0.435	0.450	21.995	1,106,000
2022-04-12	0.440	0.455	0.430	0.450	21.995	1,636,000
2022-04-11	0.440	0.455	0.435	0.455	22.240	166,000
2022-04-08	0.455	0.455	0.440	0.450	21.995	14,000
2022-04-07	0.460	0.460	0.450	0.455	22.240	290,000
2022-04-06	0.455	0.470	0.455	0.470	22.970	60,000
2022-04-04	0.460	0.485	0.460	0.460	22.485	132,000
2022-04-01	0.440	0.480	0.440	0.460	22.485	729,671
2022-03-31	0.460	0.460	0.455	0.455	22.240	216,000
2022-03-30	0.455	0.460	0.455	0.460	22.485	296,000
2022-03-29	0.460	0.460	0.455	0.455	22.240	450,000
2022-03-28	0.450	0.465	0.450	0.460	22.485	812,000
2022-03-25	0.450	0.460	0.450	0.455	22.240	96,000
2022-03-24	0.470	0.470	0.455	0.460	22.485	302,000
2022-03-23	0.470	0.470	0.455	0.470	22.970	764,000
2022-03-22	0.470	0.470	0.470	0.470	22.970	166,000
2022-03-21	0.485	0.485	0.470	0.470	22.970	72,000
2022-03-18	0.480	0.510	0.470	0.490	23.950	348,000
2022-03-17	0.470	0.520	0.445	0.510	24.925	1,106,000
2022-03-16	0.455	0.495	0.430	0.465	22.730	1,382,000
2022-03-15	0.440	0.470	0.430	0.455	22.240	2,240,000
2022-03-14	0.445	0.475	0.440	0.445	21.750	350,000
2022-03-11	0.465	0.500	0.450	0.465	22.730	588,000
2022-03-10	0.510	0.530	0.490	0.490	23.950	530,000
2022-03-09	0.510	0.510	0.495	0.500	24.440	118,000
2022-03-08	0.485	0.520	0.460	0.510	24.925	252,000
2022-03-07	0.465	0.485	0.430	0.485	23.705	894,000
2022-03-04	0.465	0.485	0.465	0.465	22.730	108,000
2022-03-03	0.480	0.480	0.455	0.465	22.730	18,000

← NewerPage 19 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.