Lvji Technology Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.455	0.455	0.440	0.440	21.505	954,000
2024-11-06	0.455	0.455	0.450	0.450	21.995	104,000
2024-11-05	0.440	0.450	0.430	0.445	21.750	550,000
2024-11-04	0.425	0.495	0.420	0.440	21.505	1,306,000
2024-11-01	0.440	0.440	0.405	0.420	20.530	1,260,000
2024-10-31	0.440	0.445	0.440	0.445	21.750	66,000
2024-10-30	0.460	0.460	0.445	0.445	21.750	80,000
2024-10-29	0.475	0.475	0.430	0.440	21.505	610,000
2024-10-28	0.480	0.490	0.480	0.480	23.460	164,000
2024-10-25	0.475	0.480	0.470	0.470	22.970	182,000
2024-10-24	0.470	0.470	0.465	0.465	22.730	534,000
2024-10-23	0.480	0.480	0.470	0.480	23.460	326,000
2024-10-22	0.475	0.480	0.465	0.475	23.215	658,000
2024-10-21	0.485	0.495	0.460	0.475	23.215	1,088,000
2024-10-18	0.495	0.500	0.485	0.485	23.705	786,000
2024-10-17	0.475	0.500	0.475	0.495	24.195	52,000
2024-10-16	0.485	0.500	0.470	0.470	22.970	140,000
2024-10-15	0.530	0.530	0.465	0.485	23.705	256,000
2024-10-14	0.510	0.550	0.480	0.520	25.415	540,000
2024-10-10	0.470	0.510	0.470	0.510	24.925	266,000
2024-10-09	0.500	0.530	0.450	0.465	22.730	1,436,000
2024-10-08	0.680	0.690	0.455	0.480	23.460	2,634,000
2024-10-07	0.680	0.700	0.640	0.690	33.725	4,760,000
2024-10-04	0.580	0.670	0.580	0.670	32.750	6,256,000
2024-10-03	0.650	0.650	0.560	0.580	28.350	2,860,000
2024-10-02	0.490	0.680	0.490	0.640	31.280	9,498,000
2024-09-30	0.410	0.485	0.400	0.475	23.215	3,548,000
2024-09-27	0.405	0.460	0.405	0.445	21.750	1,024,000
2024-09-26	0.395	0.445	0.395	0.430	21.015	854,000
2024-09-25	0.390	0.390	0.375	0.390	19.060	594,000
2024-09-24	0.375	0.395	0.375	0.395	19.305	268,000
2024-09-23	0.375	0.375	0.375	0.375	18.330	0
2024-09-20	0.370	0.370	0.370	0.370	18.085	62,000
2024-09-19	0.370	0.370	0.370	0.370	18.085	210,000
2024-09-17	0.385	0.385	0.385	0.385	18.820	0
2024-09-16	0.385	0.385	0.385	0.385	18.820	0
2024-09-13	0.390	0.390	0.375	0.385	18.820	112,000
2024-09-12	0.390	0.400	0.390	0.390	19.060	12,000
2024-09-11	0.380	0.380	0.365	0.365	17.840	26,000
2024-09-10	0.385	0.385	0.385	0.385	18.820	10,000
2024-09-09	0.385	0.395	0.385	0.395	19.305	4,000
2024-09-05	0.385	0.400	0.385	0.390	19.060	138,000
2024-09-04	0.400	0.415	0.355	0.385	18.820	426,000
2024-09-03	0.400	0.400	0.390	0.390	19.060	6,000
2024-09-02	0.355	0.415	0.355	0.390	19.060	328,000
2024-08-30	0.325	0.340	0.325	0.340	16.620	168,000
2024-08-29	0.335	0.335	0.330	0.330	16.130	4,000
2024-08-28	0.350	0.350	0.350	0.350	17.105	198,000
2024-08-27	0.340	0.390	0.340	0.355	17.350	20,000
2024-08-26	0.350	0.350	0.345	0.350	17.105	50,000
2024-08-23	0.370	0.370	0.350	0.370	18.085	208,000
2024-08-22	0.370	0.375	0.370	0.375	18.330	50,000
2024-08-21	0.370	0.370	0.370	0.370	18.085	4,000
2024-08-20	0.340	0.360	0.340	0.360	17.595	166,000
2024-08-19	0.360	0.360	0.360	0.360	17.595	0
2024-08-16	0.360	0.360	0.360	0.360	17.595	44,000
2024-08-15	0.335	0.355	0.335	0.355	17.350	94,000
2024-08-14	0.360	0.360	0.360	0.360	17.595	0
2024-08-13	0.360	0.360	0.360	0.360	17.595	50,000
2024-08-12	0.335	0.355	0.335	0.355	17.350	10,000

← NewerPage 9 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.