Lvji Technology Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.380	0.390	0.360	0.380	18.575	106,000
2025-02-06	0.360	0.380	0.360	0.380	18.575	444,000
2025-02-05	0.370	0.370	0.370	0.370	18.085	0
2025-02-04	0.365	0.380	0.365	0.370	18.085	182,000
2025-02-03	0.355	0.365	0.355	0.365	17.840	62,000
2025-01-28	0.355	0.355	0.355	0.355	17.350	40,000
2025-01-27	0.365	0.375	0.365	0.365	17.840	136,000
2025-01-24	0.365	0.375	0.365	0.370	18.085	74,000
2025-01-23	0.370	0.370	0.360	0.365	17.840	34,000
2025-01-22	0.355	0.370	0.355	0.370	18.085	86,000
2025-01-21	0.370	0.375	0.365	0.370	18.085	64,000
2025-01-20	0.355	0.370	0.355	0.365	17.840	474,000
2025-01-17	0.340	0.355	0.340	0.355	17.350	292,000
2025-01-16	0.355	0.355	0.345	0.345	16.865	218,000
2025-01-15	0.345	0.350	0.345	0.350	17.105	154,000
2025-01-14	0.355	0.355	0.350	0.350	17.105	88,000
2025-01-13	0.350	0.350	0.345	0.350	17.105	352,000
2025-01-10	0.360	0.370	0.350	0.350	17.105	168,000
2025-01-09	0.355	0.360	0.350	0.355	17.350	514,000
2025-01-08	0.360	0.360	0.360	0.360	17.595	170,000
2025-01-07	0.370	0.370	0.355	0.355	17.350	204,000
2025-01-06	0.375	0.375	0.365	0.365	17.840	70,000
2025-01-03	0.375	0.375	0.370	0.370	18.085	92,000
2025-01-02	0.370	0.370	0.370	0.370	18.085	30,000
2024-12-31	0.370	0.370	0.370	0.370	18.085	26,000
2024-12-30	0.370	0.370	0.370	0.370	18.085	300,000
2024-12-27	0.385	0.385	0.370	0.370	18.085	166,000
2024-12-24	0.380	0.390	0.375	0.375	18.330	110,000
2024-12-23	0.380	0.380	0.365	0.375	18.330	1,288,000
2024-12-20	0.380	0.380	0.375	0.375	18.330	612,000
2024-12-19	0.375	0.380	0.375	0.375	18.330	514,000
2024-12-18	0.380	0.380	0.380	0.380	18.575	0
2024-12-17	0.385	0.385	0.375	0.375	18.330	198,000
2024-12-16	0.395	0.395	0.380	0.380	18.575	96,000
2024-12-13	0.400	0.400	0.385	0.385	18.820	112,000
2024-12-12	0.390	0.420	0.385	0.395	19.305	306,000
2024-12-11	0.390	0.415	0.390	0.390	19.060	200,000
2024-12-10	0.420	0.420	0.385	0.385	18.820	372,000
2024-12-09	0.385	0.405	0.385	0.405	19.795	408,000
2024-12-06	0.390	0.415	0.385	0.385	18.820	604,000
2024-12-05	0.390	0.390	0.370	0.380	18.575	322,000
2024-12-04	0.390	0.405	0.385	0.405	19.795	156,000
2024-12-03	0.400	0.405	0.390	0.390	19.060	154,000
2024-12-02	0.390	0.400	0.385	0.400	19.550	484,000
2024-11-29	0.400	0.400	0.385	0.390	19.060	304,000
2024-11-28	0.390	0.400	0.385	0.400	19.550	264,000
2024-11-27	0.400	0.420	0.385	0.415	20.285	428,000
2024-11-26	0.400	0.440	0.390	0.400	19.550	484,000
2024-11-25	0.405	0.410	0.380	0.380	18.575	362,000
2024-11-22	0.450	0.450	0.410	0.410	20.040	372,000
2024-11-21	0.425	0.440	0.425	0.440	21.505	110,000
2024-11-20	0.430	0.430	0.420	0.425	20.775	166,000
2024-11-19	0.440	0.440	0.420	0.420	20.530	102,000
2024-11-18	0.430	0.430	0.430	0.430	21.015	300,000
2024-11-15	0.430	0.430	0.430	0.430	21.015	22,000
2024-11-14	0.440	0.440	0.430	0.430	21.015	50,000
2024-11-13	0.440	0.440	0.440	0.440	21.505	464,000
2024-11-12	0.440	0.440	0.440	0.440	21.505	148,000
2024-11-11	0.430	0.440	0.430	0.440	21.505	502,000
2024-11-08	0.440	0.440	0.425	0.435	21.260	1,120,000

← NewerPage 8 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.