LOPAL TECH historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 10.040 | 10.360 | 9.490 | 10.030 | 10.030 | 8,352,000 |
| 2026-07-28 | 10.300 | 10.630 | 9.740 | 9.880 | 9.880 | 10,793,000 |
| 2026-07-27 | 9.830 | 10.500 | 9.750 | 10.300 | 10.300 | 15,174,000 |
| 2026-07-24 | 9.890 | 10.010 | 9.550 | 9.590 | 9.590 | 4,150,000 |
| 2026-07-23 | 9.610 | 10.210 | 9.530 | 9.980 | 9.980 | 10,260,000 |
| 2026-07-22 | 9.570 | 9.630 | 9.300 | 9.520 | 9.520 | 4,039,000 |
| 2026-07-21 | 9.300 | 9.510 | 8.930 | 9.470 | 9.470 | 8,189,000 |
| 2026-07-20 | 9.520 | 9.660 | 9.010 | 9.250 | 9.250 | 6,142,000 |
| 2026-07-17 | 10.360 | 10.500 | 9.250 | 9.520 | 9.520 | 8,733,000 |
| 2026-07-16 | 10.190 | 10.440 | 9.970 | 10.170 | 10.170 | 4,689,500 |
| 2026-07-15 | 10.480 | 10.520 | 10.070 | 10.160 | 10.160 | 5,064,000 |
| 2026-07-14 | 10.600 | 10.910 | 9.900 | 10.320 | 10.320 | 8,238,500 |
| 2026-07-13 | 10.300 | 10.660 | 9.840 | 10.600 | 10.600 | 9,927,000 |
| 2026-07-10 | 10.600 | 10.890 | 10.030 | 10.180 | 10.180 | 11,851,000 |
| 2026-07-09 | 11.120 | 11.170 | 10.300 | 10.380 | 10.380 | 12,608,500 |
| 2026-07-08 | 12.600 | 12.720 | 11.030 | 11.160 | 11.160 | 13,125,000 |
| 2026-07-07 | 12.010 | 12.820 | 11.940 | 12.810 | 12.810 | 15,940,500 |
| 2026-07-06 | 12.510 | 12.920 | 11.860 | 11.860 | 11.860 | 8,427,500 |
| 2026-07-03 | 12.310 | 12.660 | 12.040 | 12.540 | 12.540 | 10,994,500 |
| 2026-07-02 | 11.780 | 12.460 | 11.400 | 12.120 | 12.120 | 17,151,699 |
| 2026-06-30 | 11.000 | 11.470 | 10.920 | 11.280 | 11.280 | 10,950,892 |
| 2026-06-29 | 10.790 | 11.160 | 10.280 | 11.060 | 11.060 | 13,162,500 |
| 2026-06-26 | 12.880 | 12.950 | 10.750 | 10.750 | 10.750 | 19,505,500 |
| 2026-06-25 | 13.440 | 13.450 | 12.680 | 12.770 | 12.770 | 11,190,500 |
| 2026-06-24 | 13.300 | 13.700 | 12.360 | 13.630 | 13.630 | 22,938,000 |
| 2026-06-23 | 13.800 | 14.330 | 13.110 | 13.110 | 13.110 | 22,227,500 |
| 2026-06-22 | 12.380 | 13.910 | 12.240 | 13.530 | 13.530 | 25,904,500 |
| 2026-06-18 | 13.640 | 13.810 | 12.320 | 12.340 | 12.340 | 13,114,000 |
| 2026-06-17 | 14.020 | 14.250 | 13.390 | 13.640 | 13.640 | 9,819,000 |
| 2026-06-16 | 13.850 | 15.040 | 13.680 | 14.370 | 14.370 | 20,874,000 |
| 2026-06-15 | 14.130 | 14.370 | 13.510 | 13.820 | 13.820 | 10,732,000 |
| 2026-06-12 | 12.860 | 14.110 | 12.700 | 13.860 | 13.860 | 17,064,500 |
| 2026-06-11 | 12.230 | 13.030 | 12.050 | 12.550 | 12.550 | 11,554,400 |
| 2026-06-10 | 13.060 | 13.290 | 11.940 | 12.150 | 12.150 | 8,793,000 |
| 2026-06-09 | 12.710 | 13.490 | 12.420 | 13.070 | 13.070 | 9,072,000 |
| 2026-06-08 | 12.960 | 13.460 | 12.430 | 12.650 | 12.650 | 4,710,000 |
| 2026-06-05 | 13.760 | 13.940 | 12.860 | 13.340 | 13.340 | 9,396,500 |
| 2026-06-04 | 14.130 | 14.320 | 13.480 | 13.620 | 13.620 | 4,139,500 |
| 2026-06-03 | 14.800 | 14.870 | 14.250 | 14.290 | 14.290 | 4,825,500 |
| 2026-06-02 | 14.710 | 14.850 | 14.020 | 14.660 | 14.660 | 6,013,470 |
| 2026-06-01 | 14.140 | 14.980 | 14.120 | 14.620 | 14.620 | 8,941,500 |
| 2026-05-29 | 14.650 | 14.650 | 14.000 | 14.150 | 14.150 | 6,186,500 |
| 2026-05-28 | 15.400 | 15.560 | 14.080 | 14.390 | 14.390 | 10,821,500 |
| 2026-05-27 | 15.750 | 16.330 | 15.130 | 15.240 | 15.240 | 10,062,500 |
| 2026-05-26 | 15.200 | 15.830 | 14.600 | 15.610 | 15.610 | 14,817,500 |
| 2026-05-22 | 16.820 | 16.820 | 15.600 | 16.020 | 16.020 | 10,774,000 |
| 2026-05-21 | 16.980 | 18.240 | 16.370 | 16.370 | 16.370 | 22,263,500 |
| 2026-05-20 | 15.300 | 16.700 | 15.200 | 16.240 | 16.240 | 19,914,500 |
| 2026-05-19 | 16.340 | 16.340 | 15.160 | 15.400 | 15.400 | 7,106,000 |
| 2026-05-18 | 16.730 | 16.730 | 15.980 | 16.210 | 16.210 | 6,890,500 |
| 2026-05-15 | 17.300 | 17.860 | 16.490 | 16.700 | 16.700 | 14,378,060 |
| 2026-05-14 | 18.600 | 18.600 | 17.110 | 17.230 | 17.230 | 12,386,000 |
| 2026-05-13 | 19.100 | 19.900 | 18.360 | 18.390 | 18.390 | 15,396,400 |
| 2026-05-12 | 19.900 | 19.900 | 18.500 | 18.970 | 18.970 | 11,915,400 |
| 2026-05-11 | 19.290 | 19.820 | 18.680 | 19.420 | 19.420 | 13,617,200 |
| 2026-05-08 | 21.000 | 21.200 | 18.800 | 19.260 | 19.260 | 22,083,711 |
| 2026-05-07 | 23.100 | 23.100 | 20.300 | 20.720 | 20.720 | 24,102,000 |
| 2026-05-06 | 22.600 | 23.280 | 21.640 | 22.940 | 22.940 | 19,077,000 |
| 2026-05-05 | 22.240 | 23.500 | 21.800 | 22.960 | 22.960 | 2,612,500 |
| 2026-05-04 | 20.840 | 22.360 | 20.540 | 22.180 | 22.180 | 2,593,000 |
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.