Lvji Technology Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.470	0.480	0.460	0.480	23.460	536,000
2022-03-01	0.470	0.480	0.470	0.470	22.970	82,000
2022-02-28	0.465	0.485	0.440	0.475	23.215	1,254,000
2022-02-25	0.490	0.490	0.490	0.490	23.950	10,000
2022-02-24	0.500	0.520	0.465	0.490	23.950	1,584,000
2022-02-23	0.530	0.530	0.520	0.520	25.415	446,000
2022-02-22	0.530	0.540	0.520	0.520	25.415	1,184,000
2022-02-21	0.530	0.530	0.520	0.520	25.415	1,006,000
2022-02-18	0.530	0.540	0.530	0.530	25.905	206,000
2022-02-17	0.530	0.540	0.530	0.530	25.905	358,000
2022-02-16	0.530	0.540	0.530	0.540	26.395	1,552,000
2022-02-15	0.540	0.550	0.530	0.530	25.905	984,000
2022-02-14	0.550	0.560	0.540	0.540	26.395	720,000
2022-02-11	0.550	0.550	0.540	0.540	26.395	570,000
2022-02-10	0.560	0.570	0.540	0.540	26.395	2,166,000
2022-02-09	0.560	0.560	0.550	0.560	27.370	102,000
2022-02-08	0.560	0.560	0.550	0.560	27.370	758,000
2022-02-07	0.570	0.570	0.550	0.560	27.370	158,000
2022-02-04	0.550	0.560	0.550	0.560	27.370	232,000
2022-01-31	0.540	0.550	0.540	0.550	26.885	226,000
2022-01-28	0.540	0.540	0.540	0.540	26.395	280,000
2022-01-27	0.540	0.540	0.530	0.540	26.395	366,000
2022-01-26	0.540	0.540	0.540	0.540	26.395	26,000
2022-01-25	0.550	0.550	0.540	0.540	26.395	792,000
2022-01-24	0.550	0.550	0.550	0.550	26.885	66,000
2022-01-21	0.550	0.550	0.540	0.550	26.885	434,000
2022-01-20	0.550	0.550	0.540	0.540	26.395	50,000
2022-01-19	0.540	0.550	0.530	0.550	26.885	206,000
2022-01-18	0.550	0.550	0.550	0.550	26.885	10,000
2022-01-17	0.540	0.540	0.540	0.540	26.395	188,000
2022-01-14	0.540	0.540	0.520	0.530	25.905	1,016,000
2022-01-13	0.530	0.540	0.530	0.540	26.395	160,000
2022-01-12	0.540	0.540	0.530	0.530	25.905	598,000
2022-01-11	0.540	0.540	0.510	0.530	25.905	3,724,000
2022-01-10	0.530	0.540	0.530	0.540	26.395	192,000
2022-01-07	0.550	0.550	0.530	0.530	25.905	2,030,000
2022-01-06	0.550	0.550	0.530	0.540	26.395	1,560,000
2022-01-05	0.550	0.550	0.540	0.550	26.885	278,000
2022-01-04	0.550	0.570	0.540	0.560	27.370	744,000
2022-01-03	0.550	0.570	0.540	0.560	27.370	1,156,000
2021-12-31	0.550	0.570	0.550	0.550	26.885	662,000
2021-12-30	0.550	0.560	0.540	0.550	26.885	988,000
2021-12-29	0.550	0.560	0.550	0.550	26.885	202,000
2021-12-28	0.550	0.560	0.550	0.560	27.370	342,000
2021-12-24	0.550	0.560	0.540	0.560	27.370	266,000
2021-12-23	0.530	0.550	0.530	0.550	26.885	590,000
2021-12-22	0.500	0.520	0.500	0.520	25.415	696,000
2021-12-21	0.495	0.495	0.490	0.495	24.195	278,000
2021-12-20	0.485	0.500	0.485	0.500	24.440	786,000
2021-12-17	0.480	0.495	0.480	0.485	23.705	1,007,259
2021-12-16	0.465	0.475	0.465	0.470	22.970	2,920,000
2021-12-15	0.470	0.485	0.470	0.480	23.460	4,002,000
2021-12-14	0.490	0.530	0.460	0.490	23.950	2,935,604
2021-12-13	0.495	0.495	0.490	0.495	24.195	890,000
2021-12-10	0.495	0.495	0.490	0.495	24.195	754,000
2021-12-09	0.500	0.510	0.490	0.500	24.440	1,066,000
2021-12-08	0.540	0.540	0.500	0.500	24.440	2,167,604
2021-12-07	0.540	0.550	0.530	0.540	26.395	637,802
2021-12-06	0.540	0.540	0.510	0.540	26.395	690,000
2021-12-03	0.540	0.560	0.540	0.550	26.885	240,000

← NewerPage 20 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.