LOPAL TECH historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 11.860 | 13.100 | 11.570 | 11.750 | 11.750 | 38,878,000 |
| 2025-10-30 | 11.290 | 12.170 | 11.290 | 11.940 | 11.940 | 13,239,000 |
| 2025-10-28 | 11.310 | 11.600 | 11.100 | 11.350 | 11.350 | 4,480,503 |
| 2025-10-27 | 11.130 | 11.680 | 11.130 | 11.300 | 11.300 | 6,453,504 |
| 2025-10-24 | 10.710 | 11.130 | 10.710 | 11.080 | 11.080 | 5,527,001 |
| 2025-10-23 | 10.500 | 10.780 | 10.090 | 10.660 | 10.660 | 5,246,500 |
| 2025-10-22 | 10.850 | 10.850 | 10.400 | 10.500 | 10.500 | 2,483,500 |
| 2025-10-21 | 10.930 | 10.930 | 10.610 | 10.680 | 10.680 | 3,400,500 |
| 2025-10-20 | 10.950 | 11.000 | 10.620 | 10.730 | 10.730 | 6,078,500 |
| 2025-10-17 | 11.640 | 11.860 | 10.600 | 10.700 | 10.700 | 7,750,500 |
| 2025-10-16 | 11.320 | 11.890 | 11.320 | 11.490 | 11.490 | 4,418,000 |
| 2025-10-15 | 11.840 | 12.260 | 11.550 | 11.760 | 11.760 | 6,802,500 |
| 2025-10-14 | 12.600 | 12.600 | 11.400 | 11.670 | 11.670 | 7,131,000 |
| 2025-10-13 | 11.330 | 12.300 | 11.300 | 12.180 | 12.180 | 9,552,000 |
| 2025-10-10 | 12.400 | 13.440 | 12.040 | 12.170 | 12.170 | 14,900,000 |
| 2025-10-09 | 13.200 | 13.550 | 12.580 | 12.600 | 12.600 | 15,192,500 |
| 2025-10-08 | 13.140 | 13.830 | 12.840 | 13.720 | 13.720 | 1,908,500 |
| 2025-10-06 | 13.050 | 13.360 | 12.740 | 13.110 | 13.110 | 1,212,311 |
| 2025-10-03 | 13.300 | 13.430 | 12.770 | 13.280 | 13.280 | 1,848,500 |
| 2025-10-02 | 12.500 | 13.490 | 12.280 | 13.350 | 13.350 | 4,233,500 |
| 2025-09-30 | 12.100 | 12.600 | 11.850 | 12.370 | 12.370 | 19,307,189 |
| 2025-09-29 | 11.340 | 12.430 | 11.340 | 11.830 | 11.830 | 24,586,500 |
| 2025-09-26 | 11.600 | 11.990 | 11.330 | 11.330 | 11.330 | 14,635,500 |
| 2025-09-25 | 11.980 | 12.100 | 11.600 | 11.620 | 11.620 | 11,873,501 |
| 2025-09-24 | 11.810 | 12.350 | 11.470 | 11.820 | 11.820 | 17,419,001 |
| 2025-09-23 | 12.000 | 12.380 | 11.680 | 11.810 | 11.810 | 13,672,001 |
| 2025-09-22 | 11.740 | 12.030 | 11.400 | 11.860 | 11.860 | 10,763,500 |
| 2025-09-19 | 12.000 | 12.710 | 11.670 | 11.710 | 11.710 | 31,433,505 |
| 2025-09-18 | 12.160 | 12.370 | 11.600 | 12.000 | 12.000 | 31,582,500 |
| 2025-09-17 | 13.010 | 13.730 | 11.750 | 12.190 | 12.190 | 93,580,000 |
| 2025-09-16 | 11.530 | 13.980 | 11.200 | 12.800 | 12.800 | 170,017,006 |
| 2025-09-15 | 10.150 | 10.760 | 9.970 | 10.030 | 10.030 | 18,271,500 |
| 2025-09-12 | 9.860 | 10.180 | 9.710 | 9.940 | 9.940 | 12,780,515 |
| 2025-09-11 | 10.080 | 10.080 | 9.640 | 9.880 | 9.880 | 11,640,500 |
| 2025-09-10 | 10.150 | 10.400 | 9.730 | 10.030 | 10.030 | 11,511,000 |
| 2025-09-09 | 11.130 | 11.230 | 10.310 | 10.340 | 10.340 | 16,206,300 |
| 2025-09-08 | 10.420 | 11.350 | 9.830 | 11.030 | 11.030 | 33,742,500 |
| 2025-09-05 | 9.170 | 10.440 | 9.000 | 10.170 | 10.170 | 42,951,000 |
| 2025-09-04 | 9.000 | 9.510 | 8.880 | 9.000 | 9.000 | 14,923,500 |
| 2025-09-03 | 9.110 | 9.430 | 8.960 | 9.090 | 9.090 | 8,805,000 |
| 2025-09-02 | 9.450 | 9.480 | 8.960 | 9.080 | 9.080 | 10,699,500 |
| 2025-09-01 | 9.840 | 10.020 | 9.160 | 9.390 | 9.390 | 18,068,000 |
| 2025-08-29 | 10.040 | 10.800 | 9.830 | 9.840 | 9.840 | 19,579,000 |
| 2025-08-28 | 10.400 | 10.820 | 9.870 | 10.050 | 10.050 | 11,217,000 |
| 2025-08-27 | 10.460 | 10.850 | 9.960 | 10.320 | 10.320 | 19,146,500 |
| 2025-08-26 | 9.800 | 10.650 | 9.510 | 10.330 | 10.330 | 23,323,500 |
| 2025-08-25 | 9.190 | 9.900 | 9.020 | 9.700 | 9.700 | 17,052,500 |
| 2025-08-22 | 9.450 | 9.460 | 8.870 | 9.010 | 9.010 | 16,857,500 |
| 2025-08-21 | 9.270 | 9.470 | 9.000 | 9.200 | 9.200 | 14,892,008 |
| 2025-08-20 | 9.900 | 10.010 | 9.170 | 9.600 | 9.600 | 18,539,500 |
| 2025-08-19 | 9.060 | 10.550 | 8.830 | 10.200 | 10.200 | 46,365,000 |
| 2025-08-18 | 9.100 | 9.480 | 8.830 | 8.930 | 8.930 | 15,504,500 |
| 2025-08-15 | 8.450 | 8.930 | 8.410 | 8.850 | 8.850 | 20,930,440 |
| 2025-08-14 | 8.510 | 8.670 | 8.170 | 8.370 | 8.370 | 10,063,000 |
| 2025-08-13 | 8.450 | 8.660 | 8.260 | 8.350 | 8.350 | 13,348,000 |
| 2025-08-12 | 8.500 | 8.840 | 8.160 | 8.330 | 8.330 | 26,064,013 |
| 2025-08-11 | 7.700 | 9.250 | 7.350 | 8.530 | 8.530 | 92,225,700 |
| 2025-08-08 | 7.460 | 7.850 | 7.160 | 7.180 | 7.180 | 32,172,000 |
| 2025-08-07 | 7.120 | 7.230 | 6.970 | 7.200 | 7.200 | 9,588,000 |
| 2025-08-06 | 7.040 | 7.130 | 6.910 | 7.090 | 7.090 | 9,739,500 |
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.