Lvji Technology Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.255	0.260	0.250	0.255	12.465	1,904,000
2025-05-08	0.265	0.265	0.255	0.260	12.710	422,000
2025-05-07	0.265	0.270	0.260	0.265	12.955	772,000
2025-05-06	0.260	0.280	0.250	0.265	12.955	4,184,000
2025-05-02	0.250	0.295	0.250	0.260	12.710	10,666,000
2025-04-30	0.250	0.250	0.243	0.246	12.025	1,344,000
2025-04-29	0.280	0.325	0.242	0.242	11.830	4,710,000
2025-04-28	0.285	0.285	0.270	0.275	13.440	2,896,000
2025-04-25	0.300	0.305	0.300	0.300	14.665	212,000
2025-04-24	0.295	0.300	0.295	0.300	14.665	82,000
2025-04-23	0.285	0.295	0.285	0.295	14.420	208,000
2025-04-22	0.295	0.295	0.290	0.295	14.420	140,000
2025-04-17	0.300	0.315	0.300	0.310	15.150	576,000
2025-04-16	0.310	0.330	0.300	0.305	14.910	1,386,000
2025-04-15	0.295	0.295	0.285	0.285	13.930	30,000
2025-04-14	0.300	0.300	0.295	0.295	14.420	280,000
2025-04-11	0.295	0.310	0.295	0.295	14.420	238,000
2025-04-10	0.300	0.305	0.295	0.295	14.420	250,000
2025-04-09	0.285	0.310	0.285	0.300	14.665	1,192,000
2025-04-08	0.285	0.370	0.275	0.310	15.150	8,606,000
2025-04-07	0.290	0.290	0.260	0.260	12.710	1,142,000
2025-04-03	0.295	0.300	0.295	0.300	14.665	128,000
2025-04-02	0.295	0.320	0.295	0.300	14.665	662,000
2025-04-01	0.305	0.315	0.295	0.300	14.665	506,000
2025-03-31	0.310	0.310	0.310	0.310	15.150	0
2025-03-28	0.310	0.310	0.310	0.310	15.150	4,000
2025-03-27	0.310	0.320	0.300	0.305	14.910	972,000
2025-03-26	0.315	0.325	0.305	0.305	14.910	1,218,000
2025-03-25	0.315	0.315	0.315	0.315	15.395	68,000
2025-03-24	0.315	0.330	0.315	0.315	15.395	1,208,000
2025-03-21	0.305	0.340	0.305	0.315	15.395	1,468,000
2025-03-20	0.295	0.325	0.295	0.320	15.640	1,592,000
2025-03-19	0.310	0.310	0.295	0.300	14.665	1,354,000
2025-03-18	0.325	0.325	0.310	0.315	15.395	1,982,000
2025-03-17	0.355	0.360	0.325	0.330	16.130	3,056,000
2025-03-14	0.355	0.365	0.355	0.360	17.595	900,000
2025-03-13	0.365	0.365	0.355	0.355	17.350	626,000
2025-03-12	0.360	0.370	0.360	0.360	17.595	1,274,000
2025-03-11	0.370	0.370	0.355	0.365	17.840	1,552,000
2025-03-10	0.370	0.370	0.360	0.370	18.085	984,000
2025-03-07	0.370	0.380	0.365	0.380	18.575	548,000
2025-03-06	0.370	0.390	0.350	0.375	18.330	3,558,000
2025-03-05	0.375	0.380	0.365	0.370	18.085	614,000
2025-03-04	0.365	0.370	0.365	0.370	18.085	104,000
2025-03-03	0.370	0.370	0.370	0.370	18.085	6,000
2025-02-28	0.380	0.380	0.360	0.370	18.085	1,790,000
2025-02-27	0.385	0.405	0.375	0.380	18.575	880,000
2025-02-26	0.390	0.395	0.380	0.395	19.305	2,840,000
2025-02-25	0.450	0.450	0.380	0.380	18.575	4,562,000
2025-02-24	0.370	0.510	0.370	0.445	21.750	4,252,000
2025-02-21	0.375	0.385	0.365	0.370	18.085	1,912,000
2025-02-20	0.385	0.390	0.365	0.375	18.330	2,012,000
2025-02-19	0.370	0.390	0.360	0.390	19.060	1,714,000
2025-02-18	0.365	0.375	0.355	0.370	18.085	3,380,000
2025-02-17	0.380	0.380	0.365	0.365	17.840	1,644,000
2025-02-14	0.380	0.380	0.370	0.370	18.085	264,000
2025-02-13	0.380	0.380	0.370	0.370	18.085	696,000
2025-02-12	0.370	0.380	0.365	0.380	18.575	284,000
2025-02-11	0.370	0.370	0.365	0.365	17.840	20,000
2025-02-10	0.360	0.380	0.360	0.370	18.085	394,000

← NewerPage 7 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.