Lvji Technology Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.670	2.670	2.550	2.585	2.585	26,000
2026-10-22	2.700	2.705	2.600	2.660	2.660	26,400
2026-10-21	2.850	2.850	2.745	2.810	2.810	17,000
2026-10-20	2.865	2.870	2.750	2.780	2.780	54,000
2026-10-16	2.850	2.985	2.840	2.860	2.860	26,200
2026-10-15	2.880	2.880	2.850	2.850	2.850	4,400
2026-10-14	2.855	3.010	2.855	3.010	3.010	18,000
2026-10-13	3.005	3.005	3.005	3.005	3.005	0
2026-10-12	2.950	3.130	2.950	3.005	3.005	94,000
2026-10-09	2.995	3.040	2.980	3.000	3.000	109,720
2026-10-08	3.005	3.005	2.900	2.995	2.995	39,920
2026-10-07	3.030	3.075	2.980	3.000	3.000	28,800
2026-10-06	2.980	3.045	2.925	2.975	2.975	26,520
2026-10-05	2.750	2.920	2.750	2.850	2.850	64,000
2026-10-02	2.705	2.705	2.705	2.705	2.705	4,000
2026-09-30	2.700	2.700	2.700	2.700	2.700	3,000
2026-09-29	2.710	2.750	2.700	2.700	2.700	48,000
2026-09-28	2.845	2.845	2.845	2.845	2.845	4,440
2026-09-25	2.845	2.845	2.845	2.845	2.845	2,000
2026-09-24	2.640	2.900	2.620	2.900	2.900	90,680
2026-09-23	2.720	2.720	2.650	2.650	2.650	12,000
2026-09-22	2.800	2.800	2.800	2.800	2.800	10,480
2026-09-21	2.930	2.930	2.800	2.800	2.800	39,440
2026-09-18	3.100	3.100	2.920	2.930	2.930	78,880
2026-09-17	3.105	3.850	3.105	3.250	3.250	302,960
2026-09-16	2.765	2.810	2.760	2.810	2.810	12,000
2026-09-15	2.785	2.800	2.700	2.760	2.760	31,240
2026-09-14	2.900	3.050	2.900	2.900	2.900	47,920
2026-09-11	2.855	2.980	2.855	2.940	2.940	78,280
2026-09-10	2.550	2.850	2.550	2.845	2.845	96,040
2026-09-09	2.500	2.595	2.500	2.595	2.595	27,040
2026-09-08	2.425	2.430	2.425	2.430	2.430	2,240
2026-09-07	2.405	2.600	2.405	2.470	2.470	49,200
2026-09-04	2.345	2.400	2.345	2.400	2.400	15,000
2026-09-03	2.285	2.400	2.285	2.400	2.400	78,300
2026-09-02	2.180	2.350	2.180	2.255	2.255	43,120
2026-09-01	2.240	2.240	2.190	2.220	2.220	40,360
2026-08-31	2.200	2.240	2.120	2.240	2.240	12,800
2026-08-28	2.100	2.190	2.100	2.160	2.160	45,320
2026-08-27	1.905	2.010	1.905	2.010	2.010	35,240
2026-08-26	1.770	1.905	1.770	1.905	1.905	12,240
2026-08-25	1.810	1.820	1.810	1.820	1.820	1,000
2026-08-24	1.820	1.910	1.820	1.820	1.820	1,000
2026-08-21	1.810	1.820	1.810	1.820	1.820	4,320
2026-08-20	1.850	1.850	1.800	1.810	1.810	8,000
2026-08-19	1.850	1.850	1.845	1.850	1.850	8,800
2026-08-18	1.840	1.840	1.840	1.840	1.840	0
2026-08-17	1.810	1.840	1.810	1.840	1.840	6,760
2026-08-14	1.860	1.860	1.860	1.860	1.860	8,360
2026-08-13	1.860	1.880	1.860	1.880	1.880	9,980
2026-08-12	1.995	1.995	1.950	1.950	1.950	8,000
2026-08-10	2.000	2.000	1.930	1.995	1.995	24,000
2026-08-07	1.845	2.000	1.805	2.000	2.000	49,920
2026-08-06	1.960	1.960	1.810	1.845	1.845	91,280
2026-08-05	1.905	2.000	1.900	1.925	1.925	116,920
2026-08-04	2.150	2.150	1.990	2.000	2.000	98,920
2026-08-03	2.150	2.180	2.150	2.150	2.150	1,560
2026-07-31	2.000	2.180	2.000	2.180	2.180	7,320
2026-07-30	2.000	2.260	1.930	2.180	2.180	22,680
2026-07-29	1.850	2.000	1.700	2.000	2.000	65,740

Page 1 of 21 · 1,233 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.