LOPAL TECH historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 6.900 | 7.120 | 6.900 | 7.030 | 7.030 | 7,844,000 |
| 2025-08-04 | 6.650 | 6.950 | 6.580 | 6.900 | 6.900 | 10,527,000 |
| 2025-08-01 | 6.750 | 6.920 | 6.590 | 6.650 | 6.650 | 10,135,500 |
| 2025-07-31 | 6.700 | 6.850 | 6.580 | 6.600 | 6.600 | 9,312,500 |
| 2025-07-30 | 6.710 | 6.820 | 6.540 | 6.650 | 6.650 | 8,259,000 |
| 2025-07-29 | 6.850 | 7.010 | 6.700 | 6.820 | 6.820 | 6,909,000 |
| 2025-07-28 | 7.090 | 7.160 | 6.850 | 6.890 | 6.890 | 10,443,500 |
| 2025-07-25 | 7.300 | 7.360 | 6.830 | 6.960 | 6.960 | 19,235,000 |
| 2025-07-24 | 6.660 | 7.120 | 6.610 | 6.930 | 6.930 | 23,594,500 |
| 2025-07-23 | 6.880 | 6.880 | 6.640 | 6.660 | 6.660 | 10,244,000 |
| 2025-07-22 | 6.620 | 6.890 | 6.570 | 6.800 | 6.800 | 21,405,500 |
| 2025-07-21 | 6.610 | 6.640 | 6.510 | 6.620 | 6.620 | 8,706,500 |
| 2025-07-18 | 6.670 | 6.900 | 6.600 | 6.610 | 6.610 | 21,557,000 |
| 2025-07-17 | 6.500 | 6.700 | 6.410 | 6.600 | 6.600 | 12,256,500 |
| 2025-07-16 | 6.420 | 6.540 | 6.400 | 6.440 | 6.440 | 4,355,000 |
| 2025-07-15 | 6.620 | 6.620 | 6.300 | 6.400 | 6.400 | 9,864,500 |
| 2025-07-14 | 6.650 | 6.850 | 6.590 | 6.660 | 6.660 | 11,531,000 |
| 2025-07-11 | 6.430 | 6.670 | 6.380 | 6.580 | 6.580 | 15,036,000 |
| 2025-07-10 | 6.470 | 6.500 | 6.340 | 6.360 | 6.360 | 9,269,500 |
| 2025-07-09 | 6.580 | 6.710 | 6.420 | 6.470 | 6.470 | 12,360,000 |
| 2025-07-08 | 6.600 | 6.600 | 6.420 | 6.500 | 6.500 | 6,322,500 |
| 2025-07-07 | 6.530 | 6.600 | 6.470 | 6.510 | 6.510 | 5,884,500 |
| 2025-07-04 | 6.900 | 6.900 | 6.460 | 6.510 | 6.510 | 14,063,500 |
| 2025-07-03 | 6.760 | 7.050 | 6.490 | 6.810 | 6.810 | 24,967,000 |
| 2025-07-02 | 6.700 | 6.710 | 6.480 | 6.700 | 6.700 | 12,568,000 |
| 2025-06-30 | 6.730 | 6.860 | 6.620 | 6.720 | 6.720 | 14,430,500 |
| 2025-06-27 | 6.790 | 6.970 | 6.470 | 6.670 | 6.670 | 24,833,500 |
| 2025-06-26 | 7.210 | 7.440 | 6.500 | 6.610 | 6.610 | 45,983,500 |
| 2025-06-25 | 6.920 | 7.410 | 6.810 | 7.170 | 7.170 | 77,390,000 |
| 2025-06-24 | 6.100 | 6.940 | 6.080 | 6.860 | 6.860 | 91,168,000 |
| 2025-06-23 | 5.930 | 6.250 | 5.800 | 6.050 | 6.050 | 16,160,000 |
| 2025-06-20 | 6.520 | 6.680 | 5.840 | 5.920 | 5.920 | 28,870,500 |
| 2025-06-19 | 6.390 | 6.800 | 6.230 | 6.390 | 6.390 | 32,401,500 |
| 2025-06-18 | 6.490 | 6.660 | 6.230 | 6.370 | 6.370 | 21,251,500 |
| 2025-06-17 | 6.320 | 6.740 | 6.220 | 6.500 | 6.500 | 34,082,000 |
| 2025-06-16 | 6.180 | 6.330 | 6.080 | 6.300 | 6.300 | 14,031,000 |
| 2025-06-13 | 6.430 | 6.770 | 6.070 | 6.170 | 6.170 | 34,560,500 |
| 2025-06-12 | 6.720 | 6.720 | 6.450 | 6.490 | 6.490 | 18,620,500 |
| 2025-06-11 | 7.110 | 7.150 | 6.660 | 6.720 | 6.720 | 27,684,000 |
| 2025-06-10 | 6.500 | 7.200 | 6.500 | 6.910 | 6.910 | 61,919,500 |
| 2025-06-09 | 6.380 | 6.770 | 6.380 | 6.490 | 6.490 | 20,189,000 |
| 2025-06-06 | 6.300 | 6.880 | 6.210 | 6.380 | 6.380 | 32,594,500 |
| 2025-06-05 | 6.400 | 6.520 | 6.200 | 6.260 | 6.260 | 16,732,500 |
| 2025-06-04 | 6.360 | 7.100 | 6.320 | 6.590 | 6.590 | 57,698,000 |
| 2025-06-03 | 6.630 | 6.990 | 6.350 | 6.410 | 6.410 | 50,109,000 |
| 2025-06-02 | 5.890 | 5.920 | 5.590 | 5.770 | 5.770 | 481,000 |
| 2025-05-30 | 6.020 | 6.110 | 5.860 | 5.890 | 5.890 | 7,731,500 |
| 2025-05-29 | 6.120 | 6.120 | 5.970 | 6.000 | 6.000 | 7,561,000 |
| 2025-05-28 | 6.280 | 6.480 | 5.990 | 6.020 | 6.020 | 12,133,500 |
| 2025-05-27 | 6.210 | 6.520 | 5.970 | 6.240 | 6.240 | 25,942,000 |
| 2025-05-26 | 6.460 | 6.460 | 6.120 | 6.210 | 6.210 | 8,721,000 |
| 2025-05-23 | 6.480 | 6.830 | 6.420 | 6.430 | 6.430 | 32,260,000 |
| 2025-05-22 | 6.770 | 6.770 | 6.230 | 6.330 | 6.330 | 18,097,500 |
| 2025-05-21 | 6.150 | 6.940 | 6.110 | 6.720 | 6.720 | 67,953,500 |
| 2025-05-20 | 6.140 | 6.180 | 5.960 | 5.990 | 5.990 | 11,067,500 |
| 2025-05-19 | 6.120 | 6.250 | 5.920 | 6.080 | 6.080 | 10,007,000 |
| 2025-05-16 | 6.560 | 6.800 | 6.070 | 6.110 | 6.110 | 22,271,500 |
| 2025-05-15 | 6.800 | 6.950 | 6.450 | 6.560 | 6.560 | 18,491,000 |
| 2025-05-14 | 6.580 | 7.290 | 6.240 | 6.820 | 6.820 | 69,159,000 |
| 2025-05-13 | 7.310 | 7.440 | 6.410 | 6.460 | 6.460 | 47,569,000 |
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.