Lvji Technology Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.550	0.550	0.530	0.530	25.905	421,624
2021-12-01	0.550	0.550	0.540	0.550	26.885	132,000
2021-11-30	0.580	0.580	0.540	0.550	26.885	3,242,000
2021-11-29	0.580	0.580	0.570	0.570	27.860	715,604
2021-11-26	0.610	0.610	0.580	0.580	28.350	1,926,000
2021-11-25	0.610	0.620	0.600	0.620	30.305	118,000
2021-11-24	0.610	0.620	0.600	0.620	30.305	579,604
2021-11-23	0.600	0.630	0.600	0.630	30.795	204,000
2021-11-22	0.610	0.620	0.610	0.610	29.815	113,604
2021-11-19	0.620	0.630	0.610	0.610	29.815	493,208
2021-11-18	0.630	0.630	0.610	0.630	30.795	354,614
2021-11-17	0.620	0.640	0.620	0.630	30.795	614,000
2021-11-16	0.630	0.630	0.610	0.620	30.305	551,873
2021-11-15	0.610	0.630	0.610	0.630	30.795	168,000
2021-11-12	0.630	0.630	0.610	0.610	29.815	498,000
2021-11-11	0.620	0.620	0.590	0.620	30.305	2,827,100
2021-11-10	0.640	0.640	0.610	0.620	30.305	654,000
2021-11-09	0.670	0.680	0.630	0.640	31.280	3,353,010
2021-11-08	0.640	0.720	0.620	0.670	32.750	8,621,365
2021-11-05	0.670	0.680	0.620	0.640	31.280	972,000
2021-11-04	0.640	0.670	0.610	0.660	32.260	2,252,000
2021-11-03	0.590	0.650	0.590	0.640	31.280	3,915,873
2021-11-02	0.630	0.630	0.590	0.590	28.840	1,584,000
2021-11-01	0.600	0.620	0.580	0.620	30.305	258,000
2021-10-29	0.600	0.600	0.590	0.600	29.325	84,000
2021-10-28	0.600	0.600	0.580	0.600	29.325	172,000
2021-10-27	0.600	0.610	0.600	0.600	29.325	1,049,619
2021-10-26	0.620	0.630	0.600	0.600	29.325	1,235,746
2021-10-25	0.620	0.640	0.610	0.610	29.815	700,000
2021-10-22	0.610	0.630	0.610	0.630	30.795	121,746
2021-10-21	0.650	0.670	0.610	0.610	29.815	526,000
2021-10-20	0.640	0.670	0.630	0.640	31.280	1,694,000
2021-10-19	0.600	0.720	0.570	0.630	30.795	6,388,000
2021-10-18	0.600	0.600	0.590	0.600	29.325	60,000

← NewerPage 21 of 21 · 1,234 trading days

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.