LOPAL TECH historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	21.900	22.780	20.680	21.000	21.000	23,388,000
2026-04-29	18.480	22.020	18.230	21.880	21.880	45,132,500
2026-04-28	19.000	19.700	17.730	18.330	18.330	13,510,680
2026-04-27	18.500	19.090	17.460	18.510	18.510	24,854,000
2026-04-24	17.150	18.430	16.350	17.910	17.910	48,281,102
2026-04-23	16.030	18.530	15.690	17.150	17.150	75,392,000
2026-04-22	15.290	16.200	14.650	15.800	15.800	50,312,000
2026-04-21	16.210	16.400	14.750	14.960	14.960	17,053,500
2026-04-20	16.010	17.360	15.970	16.200	16.200	17,415,000
2026-04-17	16.310	17.440	15.580	16.360	16.360	30,538,500
2026-04-16	15.240	16.880	14.070	16.320	16.320	61,498,602
2026-04-15	13.940	13.940	13.220	13.270	13.270	6,110,500
2026-04-14	13.280	13.940	12.970	13.730	13.730	10,863,500
2026-04-13	12.970	13.460	12.730	13.050	13.050	6,899,000
2026-04-10	12.600	13.450	12.600	13.080	13.080	11,889,500
2026-04-09	12.780	13.250	12.380	12.480	12.480	7,571,000
2026-04-08	12.000	12.820	11.980	12.780	12.780	9,421,500
2026-04-02	11.660	12.550	11.660	11.980	11.980	10,785,500
2026-04-01	12.780	12.780	11.700	11.720	11.720	11,624,000
2026-03-31	12.900	13.500	12.340	12.460	12.460	12,416,000
2026-03-30	12.800	13.400	12.430	12.880	12.880	14,196,000
2026-03-27	11.550	12.750	11.320	12.670	12.670	19,244,500
2026-03-26	11.590	12.140	11.390	11.550	11.550	13,272,000
2026-03-25	11.400	11.770	11.150	11.570	11.570	10,996,000
2026-03-24	10.950	11.320	10.300	11.270	11.270	13,834,000
2026-03-23	10.770	11.090	10.500	10.720	10.720	10,375,000
2026-03-20	10.550	11.100	10.340	10.460	10.460	7,140,000
2026-03-19	10.570	10.900	10.280	10.410	10.410	2,781,500
2026-03-18	10.900	11.000	10.590	10.670	10.670	1,678,500
2026-03-17	11.150	11.240	10.710	10.860	10.860	3,504,000
2026-03-16	10.980	11.390	10.800	11.010	11.010	3,156,500
2026-03-13	11.120	11.500	10.810	11.000	11.000	5,817,500
2026-03-12	11.070	11.260	10.940	11.120	11.120	2,913,000
2026-03-11	10.920	11.850	10.860	11.070	11.070	9,161,000
2026-03-10	10.500	10.860	10.500	10.860	10.860	4,368,000
2026-03-09	9.990	10.330	9.610	10.330	10.330	3,605,500
2026-03-06	10.140	10.410	10.070	10.090	10.090	2,359,000
2026-03-05	9.980	10.500	9.960	10.140	10.140	6,089,000
2026-03-04	9.600	10.040	9.500	9.790	9.790	6,524,000
2026-03-03	10.560	11.000	9.680	9.790	9.790	8,394,000
2026-03-02	10.910	11.250	10.650	10.660	10.660	4,832,500
2026-02-27	11.480	11.610	11.110	11.400	11.400	2,962,184
2026-02-26	11.900	12.040	11.170	11.180	11.180	4,409,000
2026-02-25	11.540	11.680	11.370	11.450	11.450	3,674,000
2026-02-24	11.000	11.540	10.970	11.530	11.530	7,165,500
2026-02-23	10.580	11.090	10.580	10.910	10.910	447,500
2026-02-20	11.100	11.100	10.290	10.580	10.580	444,000
2026-02-16	10.960	10.960	10.580	10.790	10.790	113,500
2026-02-13	10.900	11.150	10.610	11.120	11.120	2,260,500
2026-02-12	11.370	11.370	10.920	10.960	10.960	2,901,000
2026-02-11	10.880	11.380	10.780	11.260	11.260	4,153,000
2026-02-10	11.060	11.060	10.860	10.880	10.880	2,002,500
2026-02-09	11.200	11.200	10.880	10.950	10.950	3,567,500
2026-02-06	10.800	11.340	10.600	10.940	10.940	6,075,000
2026-02-05	11.550	11.550	11.020	11.030	11.030	2,663,000
2026-02-04	11.630	11.630	11.200	11.500	11.500	2,284,500
2026-02-03	11.640	11.670	11.330	11.530	11.530	2,142,000
2026-02-02	11.800	11.800	11.330	11.430	11.430	2,519,500
2026-01-30	12.110	12.110	11.360	11.660	11.660	6,226,000
2026-01-29	12.010	12.350	11.930	12.110	12.110	3,930,500

← NewerPage 3 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.