LOPAL TECH historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	12.700	12.700	11.900	12.140	12.140	6,315,500
2026-01-27	12.940	12.940	12.210	12.580	12.580	2,907,000
2026-01-26	13.110	13.180	12.760	12.780	12.780	3,155,500
2026-01-23	12.740	13.100	12.740	12.970	12.970	5,031,000
2026-01-22	13.080	13.080	12.710	12.740	12.740	2,492,000
2026-01-21	12.710	13.100	12.710	12.920	12.920	3,044,500
2026-01-20	13.150	13.420	12.730	12.830	12.830	3,639,000
2026-01-19	13.350	13.360	13.090	13.150	13.150	2,660,500
2026-01-16	14.400	14.460	13.350	13.400	13.400	8,349,500
2026-01-15	13.450	14.120	13.220	13.820	13.820	13,367,000
2026-01-14	13.480	13.600	12.900	13.270	13.270	8,315,500
2026-01-13	13.100	13.550	13.010	13.160	13.160	9,699,500
2026-01-12	13.200	13.480	12.900	13.100	13.100	8,403,500
2026-01-09	13.340	13.680	13.230	13.330	13.330	4,760,000
2026-01-08	13.730	13.970	13.300	13.450	13.450	5,677,500
2026-01-07	14.500	14.500	13.700	13.740	13.740	7,383,500
2026-01-06	14.380	14.580	14.190	14.410	14.410	9,929,500
2026-01-05	14.180	14.300	13.910	14.130	14.130	7,047,500
2026-01-02	13.770	14.160	13.650	14.140	14.140	548,500
2025-12-31	13.750	13.950	13.550	13.760	13.760	3,531,500
2025-12-30	13.500	13.960	13.500	13.780	13.780	5,870,000
2025-12-29	14.660	14.660	13.800	13.810	13.810	7,604,000
2025-12-24	14.560	14.740	14.060	14.090	14.090	7,214,500
2025-12-23	14.160	14.880	13.510	14.510	14.510	22,647,500
2025-12-22	13.590	14.170	13.480	13.830	13.830	9,851,000
2025-12-19	13.200	13.680	12.900	13.450	13.450	10,600,000
2025-12-18	13.380	13.550	13.040	13.150	13.150	5,168,000
2025-12-17	13.200	13.700	13.140	13.520	13.520	11,259,000
2025-12-16	13.900	13.900	13.020	13.140	13.140	6,568,500
2025-12-15	14.110	14.370	13.650	13.800	13.800	5,597,500
2025-12-12	14.800	14.850	13.720	14.010	14.010	10,693,000
2025-12-11	14.740	15.080	14.390	14.510	14.510	9,248,500
2025-12-10	14.620	14.900	14.040	14.500	14.500	9,443,000
2025-12-09	14.790	14.890	14.200	14.290	14.290	7,005,500
2025-12-08	14.600	14.990	14.430	14.910	14.910	9,418,000
2025-12-05	14.910	15.150	14.470	14.740	14.740	12,236,500
2025-12-04	16.880	16.930	15.210	15.250	15.250	20,997,500
2025-12-03	15.810	16.870	15.800	16.540	16.540	41,023,700
2025-12-02	14.140	15.280	13.950	14.740	14.740	22,833,500
2025-12-01	14.830	15.080	14.160	14.160	14.160	11,870,500
2025-11-28	14.150	15.360	14.030	14.830	14.830	29,261,900
2025-11-27	15.300	15.790	14.310	14.500	14.500	49,040,000
2025-11-26	15.040	16.170	14.930	15.200	15.200	37,859,050
2025-11-25	14.160	19.800	14.160	15.140	15.140	67,140,900
2025-11-24	12.400	12.440	11.940	12.320	12.320	5,497,500
2025-11-21	13.310	13.500	12.130	12.220	12.220	9,213,500
2025-11-20	14.430	15.000	13.380	13.600	13.600	11,808,500
2025-11-19	14.250	15.210	13.970	14.010	14.010	12,304,500
2025-11-18	15.300	15.480	13.910	14.440	14.440	14,312,000
2025-11-17	15.160	15.530	14.600	15.330	15.330	16,361,000
2025-11-14	15.220	15.980	14.580	14.670	14.670	13,452,500
2025-11-13	13.030	16.860	13.030	15.720	15.720	48,547,900
2025-11-12	13.260	13.420	12.180	13.280	13.280	14,203,500
2025-11-11	13.100	13.560	12.910	13.070	13.070	15,734,500
2025-11-10	13.140	13.380	12.670	12.920	12.920	19,042,500
2025-11-07	11.940	13.550	11.830	12.750	12.750	46,998,500
2025-11-06	12.060	12.100	11.640	11.800	11.800	17,356,000
2025-11-05	11.000	12.540	10.800	12.250	12.250	39,261,000
2025-11-04	11.690	11.870	10.900	11.090	11.090	7,012,000
2025-11-03	11.900	12.010	11.420	11.530	11.530	8,556,500

← NewerPage 4 of 9 · 488 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.