LOPAL TECH historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.585 | 6.855 | 6.290 | 6.830 | 6.830 | 5,572,000 |
| 2026-10-22 | 6.985 | 7.025 | 6.560 | 6.585 | 6.585 | 3,201,000 |
| 2026-10-21 | 7.250 | 7.250 | 6.800 | 6.835 | 6.835 | 4,806,000 |
| 2026-10-20 | 7.220 | 7.425 | 7.165 | 7.190 | 7.190 | 3,348,000 |
| 2026-10-16 | 7.505 | 7.575 | 7.320 | 7.370 | 7.370 | 2,051,500 |
| 2026-10-15 | 7.620 | 7.620 | 7.305 | 7.405 | 7.405 | 3,654,500 |
| 2026-10-14 | 8.080 | 8.080 | 7.655 | 7.665 | 7.665 | 4,078,000 |
| 2026-10-13 | 8.370 | 8.415 | 7.805 | 7.900 | 7.900 | 5,309,500 |
| 2026-10-12 | 8.890 | 9.060 | 8.355 | 8.370 | 8.370 | 7,863,000 |
| 2026-10-09 | 9.700 | 10.170 | 8.815 | 8.850 | 8.850 | 26,399,500 |
| 2026-10-08 | 9.200 | 9.860 | 9.200 | 9.440 | 9.440 | 18,361,500 |
| 2026-10-07 | 9.235 | 9.265 | 9.035 | 9.195 | 9.195 | 175,000 |
| 2026-10-06 | 9.150 | 9.245 | 9.060 | 9.235 | 9.235 | 254,500 |
| 2026-10-05 | 9.020 | 9.045 | 8.775 | 9.000 | 9.000 | 160,000 |
| 2026-10-02 | 9.200 | 9.200 | 8.820 | 9.030 | 9.030 | 239,500 |
| 2026-09-30 | 8.825 | 9.420 | 8.685 | 9.240 | 9.240 | 13,112,000 |
| 2026-09-29 | 8.320 | 8.890 | 8.320 | 8.690 | 8.690 | 3,863,500 |
| 2026-09-28 | 8.865 | 8.865 | 8.350 | 8.420 | 8.420 | 2,734,000 |
| 2026-09-25 | 9.210 | 9.210 | 8.480 | 8.935 | 8.935 | 253,500 |
| 2026-09-24 | 8.815 | 8.855 | 8.660 | 8.705 | 8.705 | 1,290,000 |
| 2026-09-23 | 9.045 | 9.045 | 8.790 | 8.900 | 8.900 | 1,165,000 |
| 2026-09-22 | 8.980 | 9.140 | 8.940 | 8.985 | 8.985 | 1,444,000 |
| 2026-09-21 | 8.845 | 9.060 | 8.845 | 9.010 | 9.010 | 1,795,000 |
| 2026-09-18 | 8.860 | 8.970 | 8.815 | 8.970 | 8.970 | 1,552,000 |
| 2026-09-17 | 8.880 | 8.995 | 8.740 | 8.785 | 8.785 | 1,061,000 |
| 2026-09-16 | 8.800 | 9.075 | 8.590 | 8.920 | 8.920 | 3,258,000 |
| 2026-09-15 | 8.945 | 9.035 | 8.715 | 8.830 | 8.830 | 2,136,000 |
| 2026-09-14 | 8.895 | 9.055 | 8.595 | 8.895 | 8.895 | 2,799,500 |
| 2026-09-11 | 9.025 | 9.025 | 8.450 | 8.820 | 8.820 | 3,632,000 |
| 2026-09-10 | 9.200 | 9.235 | 8.950 | 9.010 | 9.010 | 1,236,000 |
| 2026-09-09 | 9.200 | 9.280 | 9.080 | 9.220 | 9.220 | 2,691,000 |
| 2026-09-08 | 9.395 | 9.500 | 9.190 | 9.190 | 9.190 | 3,478,500 |
| 2026-09-07 | 9.540 | 9.540 | 9.300 | 9.365 | 9.365 | 2,386,500 |
| 2026-09-04 | 9.805 | 9.875 | 9.375 | 9.400 | 9.400 | 4,393,500 |
| 2026-09-03 | 9.475 | 10.110 | 9.475 | 9.700 | 9.700 | 5,882,000 |
| 2026-09-02 | 9.780 | 9.780 | 9.370 | 9.420 | 9.420 | 2,707,000 |
| 2026-09-01 | 9.995 | 10.160 | 9.770 | 9.790 | 9.790 | 2,137,500 |
| 2026-08-31 | 10.020 | 10.080 | 9.830 | 9.990 | 9.990 | 1,651,000 |
| 2026-08-28 | 10.100 | 10.350 | 10.040 | 10.150 | 10.150 | 3,327,000 |
| 2026-08-27 | 10.090 | 10.150 | 9.820 | 10.080 | 10.080 | 3,485,000 |
| 2026-08-26 | 9.720 | 10.010 | 9.680 | 9.965 | 9.965 | 3,161,000 |
| 2026-08-25 | 10.000 | 10.000 | 9.530 | 9.710 | 9.710 | 3,449,000 |
| 2026-08-24 | 10.070 | 10.460 | 9.900 | 9.945 | 9.945 | 7,621,000 |
| 2026-08-21 | 9.350 | 10.030 | 9.340 | 9.945 | 9.945 | 9,901,000 |
| 2026-08-20 | 9.735 | 9.735 | 9.310 | 9.330 | 9.330 | 5,215,000 |
| 2026-08-19 | 9.855 | 10.030 | 9.500 | 9.590 | 9.590 | 4,608,500 |
| 2026-08-18 | 10.530 | 10.530 | 9.840 | 9.860 | 9.860 | 7,096,000 |
| 2026-08-17 | 10.140 | 10.470 | 9.910 | 10.440 | 10.440 | 7,579,500 |
| 2026-08-14 | 10.080 | 10.330 | 9.920 | 9.995 | 9.995 | 5,964,664 |
| 2026-08-13 | 10.200 | 10.200 | 9.905 | 9.960 | 9.960 | 4,163,500 |
| 2026-08-12 | 10.230 | 10.490 | 10.080 | 10.160 | 10.160 | 6,260,000 |
| 2026-08-11 | 10.520 | 10.520 | 10.120 | 10.150 | 10.150 | 2,980,500 |
| 2026-08-10 | 10.420 | 10.960 | 10.240 | 10.460 | 10.460 | 12,465,500 |
| 2026-08-07 | 10.360 | 10.490 | 10.110 | 10.210 | 10.210 | 3,376,000 |
| 2026-08-06 | 10.550 | 10.550 | 10.120 | 10.280 | 10.280 | 3,390,000 |
| 2026-08-05 | 10.080 | 10.400 | 10.010 | 10.400 | 10.400 | 5,503,000 |
| 2026-08-04 | 9.900 | 10.070 | 9.800 | 10.050 | 10.050 | 3,470,500 |
| 2026-08-03 | 9.800 | 9.940 | 9.730 | 9.865 | 9.865 | 2,160,500 |
| 2026-07-31 | 9.900 | 10.100 | 9.690 | 9.820 | 9.820 | 4,633,000 |
| 2026-07-30 | 10.030 | 10.060 | 9.580 | 9.630 | 9.630 | 3,859,000 |
Page 1 of 5 · 246 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.